KissMeData/051490/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	160528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	-80	5	-1.16	304616840	44448	104.83	6860	6940	6800	8980	4840	6910	6853.36	2.82	0	-1110	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	970	9.97	1.04	12	0.31	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
3	20230831	150650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	-80	5	-1.16	266965690	38937	91.83	6860	6940	6800	8980	4840	6910	6856.35	2.82	0	-574	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	970	9.97	1.04	12	0.27	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
4	20230831	140729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	-70	5	-1.01	214073250	31180	73.54	6860	6940	6830	8980	4840	6910	6865.72	2.82	0	-4	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	971	9.99	1.04	12	0.22	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
5	20230831	130705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	-60	5	-0.87	205452950	29920	70.57	6860	6940	6830	8980	4840	6910	6866.74	2.82	0	23	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	973	10.00	1.04	12	0.21	685.00	6568.00	9550	20230419	-28.27	5640	20230103	21.45	9550	-28.27	20230419	5640	21.45	20230103	9550	-28.27	20230419	5640	21.45	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
6	20230831	120721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	-70	5	-1.01	188583410	27456	64.75	6860	6940	6830	8980	4840	6910	6868.57	2.82	0	214	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	971	9.99	1.04	12	0.19	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
7	20230831	111007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6890	-20	5	-0.29	141769760	20612	48.61	6860	6940	6840	8980	4840	6910	6878.02	2.82	0	585	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	978	10.06	1.05	12	0.15	685.00	6568.00	9550	20230419	-27.85	5640	20230103	22.16	9550	-27.85	20230419	5640	22.16	20230103	9550	-27.85	20230419	5640	22.16	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
8	20230831	100755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6870	-40	5	-0.58	117615910	17094	40.32	6860	6940	6850	8980	4840	6910	6880.54	2.82	0	1077	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	976	10.03	1.05	12	0.12	685.00	6568.00	9550	20230419	-28.06	5640	20230103	21.81	9550	-28.06	20230419	5640	21.81	20230103	9550	-28.06	20230419	5640	21.81	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
9	20230831	090640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	0	3	0.00	35941190	5238	12.35	6860	6910	6860	8980	4840	6910	6861.62	2.82	0	2	6990	6950	6900	6860	6810	6925	6835	72	2070	500	4830	10	1	14200000	981	10.09	1.05	12	0.04	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	4.40	N	051490	500	72 억		399812	N	N	0	N	00	N
10	20230830	160532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	80	2	1.17	281645350	40853	99.44	6930	6940	6850	8870	4790	6830	6894.11	2.80	0	2873	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	981	10.09	1.05	12	0.29	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
11	20230830	150634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	80	2	1.17	266750430	38694	94.19	6930	6940	6850	8870	4790	6830	6893.84	2.80	0	3400	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	981	10.09	1.05	12	0.27	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
12	20230830	140703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	50	2	0.73	217804700	31606	76.94	6930	6940	6850	8870	4790	6830	6891.25	2.80	0	2982	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	977	10.04	1.05	12	0.22	685.00	6568.00	9550	20230419	-27.96	5640	20230103	21.99	9550	-27.96	20230419	5640	21.99	20230103	9550	-27.96	20230419	5640	21.99	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
13	20230830	130651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	50	2	0.73	196297290	28477	69.32	6930	6940	6850	8870	4790	6830	6893.19	2.80	0	2708	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	977	10.04	1.05	12	0.20	685.00	6568.00	9550	20230419	-27.96	5640	20230103	21.99	9550	-27.96	20230419	5640	21.99	20230103	9550	-27.96	20230419	5640	21.99	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
14	20230830	120705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6900	70	2	1.02	158269500	22939	55.84	6930	6940	6860	8870	4790	6830	6899.58	2.80	0	4656	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	980	10.07	1.05	12	0.16	685.00	6568.00	9550	20230419	-27.75	5640	20230103	22.34	9550	-27.75	20230419	5640	22.34	20230103	9550	-27.75	20230419	5640	22.34	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
15	20230830	110959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	50	2	0.73	150939670	21873	53.24	6930	6940	6870	8870	4790	6830	6900.73	2.80	0	4604	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	977	10.04	1.05	12	0.15	685.00	6568.00	9550	20230419	-27.96	5640	20230103	21.99	9550	-27.96	20230419	5640	21.99	20230103	9550	-27.96	20230419	5640	21.99	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
16	20230830	100731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	80	2	1.17	118997170	17230	41.94	6930	6940	6870	8870	4790	6830	6906.39	2.80	0	4985	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	981	10.09	1.05	12	0.12	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
17	20230830	090630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6930	100	2	1.46	15086580	2180	5.31	6930	6940	6870	8870	4790	6830	6920.45	2.80	0	-185	6976	6902	6836	6762	6696	6940	6800	72	2040	500	4780	10	1	14200000	984	10.12	1.06	12	0.02	685.00	6568.00	9550	20230419	-27.43	5640	20230103	22.87	9550	-27.43	20230419	5640	22.87	20230103	9550	-27.43	20230419	5640	22.87	20230103	4.45	N	051490	500	72 억		396939	N	N	0	N	00	N
18	20230829	160529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	20	2	0.29	281536060	41064	127.58	6810	6910	6770	8850	4770	6810	6856.09	2.78	0	1703	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	970	9.97	1.04	12	0.29	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
19	20230829	150638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	20	2	0.29	274922950	40096	124.58	6810	6910	6770	8850	4770	6810	6856.62	2.78	0	1657	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	970	9.97	1.04	12	0.28	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
20	20230829	140729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	30	2	0.44	257568900	37560	116.70	6810	6910	6770	8850	4770	6810	6857.53	2.78	0	185	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	971	9.99	1.04	12	0.26	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
21	20230829	130655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	50	2	0.73	213536740	31124	96.70	6810	6910	6770	8850	4770	6810	6860.84	2.78	0	274	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	974	10.01	1.04	12	0.22	685.00	6568.00	9550	20230419	-28.17	5640	20230103	21.63	9550	-28.17	20230419	5640	21.63	20230103	9550	-28.17	20230419	5640	21.63	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
22	20230829	120717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	50	2	0.73	191725210	27944	86.82	6810	6910	6770	8850	4770	6810	6861.05	2.78	0	665	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	974	10.01	1.04	12	0.20	685.00	6568.00	9550	20230419	-28.17	5640	20230103	21.63	9550	-28.17	20230419	5640	21.63	20230103	9550	-28.17	20230419	5640	21.63	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
23	20230829	111115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6870	60	2	0.88	174516560	25434	79.02	6810	6910	6770	8850	4770	6810	6861.55	2.78	0	1209	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	976	10.03	1.05	12	0.18	685.00	6568.00	9550	20230419	-28.06	5640	20230103	21.81	9550	-28.06	20230419	5640	21.81	20230103	9550	-28.06	20230419	5640	21.81	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
24	20230829	100753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	40	2	0.59	145416810	21189	65.83	6810	6910	6770	8850	4770	6810	6862.84	2.78	0	-302	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	973	10.00	1.04	12	0.15	685.00	6568.00	9550	20230419	-28.27	5640	20230103	21.45	9550	-28.27	20230419	5640	21.45	20230103	9550	-28.27	20230419	5640	21.45	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
25	20230829	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6780	-30	5	-0.44	7443590	1094	3.40	6810	6850	6770	8850	4770	6810	6804.01	2.78	0	250	6970	6890	6770	6690	6570	6930	6730	72	2040	500	4760	10	1	14200000	963	9.90	1.03	12	0.01	685.00	6568.00	9550	20230419	-29.01	5640	20230103	20.21	9550	-29.01	20230419	5640	20.21	20230103	9550	-29.01	20230419	5640	20.21	20230103	4.46	N	051490	500	72 억		395182	N	N	0	N	00	N
26	20230828	160514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	100	2	1.49	204791320	30247	50.96	6690	6850	6650	8720	4700	6710	6771.84	2.73	0	7729	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	967	9.94	1.04	12	0.21	685.00	6568.00	9550	20230419	-28.69	5640	20230103	20.74	9550	-28.69	20230419	5640	20.74	20230103	9550	-28.69	20230419	5640	20.74	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
27	20230828	150518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	100	2	1.49	202353340	29889	50.36	6690	6850	6650	8720	4700	6710	6771.37	2.73	0	7696	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	967	9.94	1.04	12	0.21	685.00	6568.00	9550	20230419	-28.69	5640	20230103	20.74	9550	-28.69	20230419	5640	20.74	20230103	9550	-28.69	20230419	5640	20.74	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
28	20230828	140520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	100	2	1.49	191456580	28283	47.65	6690	6850	6650	8720	4700	6710	6770.58	2.73	0	7059	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	967	9.94	1.04	12	0.20	685.00	6568.00	9550	20230419	-28.69	5640	20230103	20.74	9550	-28.69	20230419	5640	20.74	20230103	9550	-28.69	20230419	5640	20.74	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
29	20230828	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6780	70	2	1.04	173906780	25696	43.30	6690	6850	6650	8720	4700	6710	6769.21	2.73	0	6648	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	963	9.90	1.03	12	0.18	685.00	6568.00	9550	20230419	-29.01	5640	20230103	20.21	9550	-29.01	20230419	5640	20.21	20230103	9550	-29.01	20230419	5640	20.21	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
30	20230828	120518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	110	2	1.64	164885640	24369	41.06	6690	6850	6650	8720	4700	6710	6767.60	2.73	0	6411	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	968	9.96	1.04	12	0.17	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
31	20230828	110516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	90	2	1.34	136154290	20155	33.96	6690	6850	6650	8720	4700	6710	6756.73	2.73	0	7881	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	966	9.93	1.04	12	0.14	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
32	20230828	100511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6750	40	2	0.60	59288320	8841	14.90	6690	6780	6650	8720	4700	6710	6705.78	2.73	0	2906	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	959	9.85	1.03	12	0.06	685.00	6568.00	9550	20230419	-29.32	5640	20230103	19.68	9550	-29.32	20230419	5640	19.68	20230103	9550	-29.32	20230419	5640	19.68	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
33	20230828	090519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	-10	5	-0.15	21432810	3201	5.39	6690	6780	6690	8720	4700	6710	6692.42	2.73	0	-318	6816	6762	6716	6662	6616	6740	6640	72	2010	500	4690	10	1	14200000	951	9.78	1.02	12	0.02	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	4.49	N	051490	500	72 억		387508	N	N	0	N	00	N
34	20230825	160514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	-40	5	-0.59	394069910	58637	127.49	6730	6770	6670	8770	4730	6750	6720.50	2.82	0	-11515	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	953	9.80	1.02	12	0.41	685.00	6568.00	9550	20230419	-29.74	5640	20230103	18.97	9550	-29.74	20230419	5640	18.97	20230103	9550	-29.74	20230419	5640	18.97	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
35	20230825	150518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	-30	5	-0.44	384675780	57237	124.44	6730	6770	6670	8770	4730	6750	6720.75	2.82	0	-11266	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	954	9.81	1.02	12	0.40	685.00	6568.00	9550	20230419	-29.63	5640	20230103	19.15	9550	-29.63	20230419	5640	19.15	20230103	9550	-29.63	20230419	5640	19.15	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
36	20230825	140515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	-50	5	-0.74	358714830	53360	116.02	6730	6770	6670	8770	4730	6750	6722.54	2.82	0	-10827	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	951	9.78	1.02	12	0.38	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
37	20230825	130515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	-40	5	-0.59	348155860	51781	112.58	6730	6770	6690	8770	4730	6750	6723.62	2.82	0	-10832	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	953	9.80	1.02	12	0.36	685.00	6568.00	9550	20230419	-29.74	5640	20230103	18.97	9550	-29.74	20230419	5640	18.97	20230103	9550	-29.74	20230419	5640	18.97	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
38	20230825	120514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6730	-20	5	-0.30	236333070	35118	76.35	6730	6770	6710	8770	4730	6750	6729.68	2.82	0	44	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	956	9.82	1.02	12	0.25	685.00	6568.00	9550	20230419	-29.53	5640	20230103	19.33	9550	-29.53	20230419	5640	19.33	20230103	9550	-29.53	20230419	5640	19.33	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
39	20230825	110516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6740	-10	5	-0.15	146252450	21716	47.21	6730	6770	6720	8770	4730	6750	6734.78	2.82	0	459	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	957	9.84	1.03	12	0.15	685.00	6568.00	9550	20230419	-29.42	5640	20230103	19.50	9550	-29.42	20230419	5640	19.50	20230103	9550	-29.42	20230419	5640	19.50	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
40	20230825	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6740	-10	5	-0.15	118469420	17590	38.24	6730	6770	6720	8770	4730	6750	6735.04	2.82	0	95	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	957	9.84	1.03	12	0.12	685.00	6568.00	9550	20230419	-29.42	5640	20230103	19.50	9550	-29.42	20230419	5640	19.50	20230103	9550	-29.42	20230419	5640	19.50	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
41	20230825	090515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6760	10	2	0.15	69079870	10263	22.31	6730	6760	6730	8770	4730	6750	6730.96	2.82	0	173	6903	6826	6753	6676	6603	6865	6715	72	2020	500	4720	10	1	14200000	960	9.87	1.03	12	0.07	685.00	6568.00	9550	20230419	-29.21	5640	20230103	19.86	9550	-29.21	20230419	5640	19.86	20230103	9550	-29.21	20230419	5640	19.86	20230103	4.76	N	051490	500	72 억		400829	N	N	0	N	00	N
42	20230824	160511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6750	30	2	0.45	299340170	44491	43.13	6720	6830	6680	8730	4710	6720	6728.03	2.86	0	-5847	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	959	9.85	1.03	12	0.31	685.00	6568.00	9550	20230419	-29.32	5640	20230103	19.68	9550	-29.32	20230419	5640	19.68	20230103	9550	-29.32	20230419	5640	19.68	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
43	20230824	150510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6750	30	2	0.45	290660850	43205	41.88	6720	6830	6680	8730	4710	6720	6727.48	2.86	0	-5591	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	959	9.85	1.03	12	0.30	685.00	6568.00	9550	20230419	-29.32	5640	20230103	19.68	9550	-29.32	20230419	5640	19.68	20230103	9550	-29.32	20230419	5640	19.68	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
44	20230824	140511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	50	2	0.74	235442200	34998	33.93	6720	6830	6680	8730	4710	6720	6727.30	2.86	0	-4067	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	961	9.88	1.03	12	0.25	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
45	20230824	130515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6740	20	2	0.30	203125030	30212	29.29	6720	6830	6680	8730	4710	6720	6723.32	2.86	0	-4131	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	957	9.84	1.03	12	0.21	685.00	6568.00	9550	20230419	-29.42	5640	20230103	19.50	9550	-29.42	20230419	5640	19.50	20230103	9550	-29.42	20230419	5640	19.50	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
46	20230824	120514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6750	30	2	0.45	171636750	25538	24.76	6720	6830	6680	8730	4710	6720	6720.84	2.86	0	-4081	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	959	9.85	1.03	12	0.18	685.00	6568.00	9550	20230419	-29.32	5640	20230103	19.68	9550	-29.32	20230419	5640	19.68	20230103	9550	-29.32	20230419	5640	19.68	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
47	20230824	110513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6730	10	2	0.15	105686030	15722	15.24	6720	6830	6680	8730	4710	6720	6722.17	2.86	0	-2655	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	956	9.82	1.02	12	0.11	685.00	6568.00	9550	20230419	-29.53	5640	20230103	19.33	9550	-29.53	20230419	5640	19.33	20230103	9550	-29.53	20230419	5640	19.33	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
48	20230824	100512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	-20	5	-0.30	87059190	12949	12.55	6720	6830	6680	8730	4710	6720	6723.24	2.86	0	-3413	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	951	9.78	1.02	12	0.09	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
49	20230824	090513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6730	10	2	0.15	23089940	3414	3.31	6720	6830	6720	8730	4710	6720	6763.31	2.86	0	-2109	6886	6802	6706	6622	6526	6845	6665	72	2010	500	4700	10	1	14200000	956	9.82	1.02	12	0.02	685.00	6568.00	9550	20230419	-29.53	5640	20230103	19.33	9550	-29.53	20230419	5640	19.33	20230103	9550	-29.53	20230419	5640	19.33	20230103	4.78	N	051490	500	72 억		406732	N	N	0	N	00	N
50	20230823	160508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	110	2	1.66	689939620	103054	141.27	6610	6790	6610	8590	4630	6610	6694.92	2.61	0	36692	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	954	9.81	1.02	12	0.73	685.00	6568.00	9550	20230419	-29.63	5640	20230103	19.15	9550	-29.63	20230419	5640	19.15	20230103	9550	-29.63	20230419	5640	19.15	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
51	20230823	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	110	2	1.66	598817370	89460	122.63	6610	6790	6610	8590	4630	6610	6693.69	2.61	0	36053	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	954	9.81	1.02	12	0.63	685.00	6568.00	9550	20230419	-29.63	5640	20230103	19.15	9550	-29.63	20230419	5640	19.15	20230103	9550	-29.63	20230419	5640	19.15	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
52	20230823	140513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	100	2	1.51	467871180	69978	95.93	6610	6790	6610	8590	4630	6610	6685.98	2.61	0	33569	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	953	9.80	1.02	12	0.49	685.00	6568.00	9550	20230419	-29.74	5640	20230103	18.97	9550	-29.74	20230419	5640	18.97	20230103	9550	-29.74	20230419	5640	18.97	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
53	20230823	130510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	90	2	1.36	402186700	60140	82.44	6610	6790	6610	8590	4630	6610	6687.51	2.61	0	26850	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	951	9.78	1.02	12	0.42	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
54	20230823	120513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	90	2	1.36	344425050	51471	70.56	6610	6790	6610	8590	4630	6610	6691.63	2.61	0	24269	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	951	9.78	1.02	12	0.36	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
55	20230823	110511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	80	2	1.21	289916310	43341	59.41	6610	6790	6610	8590	4630	6610	6689.19	2.61	0	20716	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	950	9.77	1.02	12	0.31	685.00	6568.00	9550	20230419	-29.95	5640	20230103	18.62	9550	-29.95	20230419	5640	18.62	20230103	9550	-29.95	20230419	5640	18.62	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
56	20230823	100510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	90	2	1.36	215861510	32337	44.33	6610	6790	6610	8590	4630	6610	6675.37	2.61	0	18418	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	951	9.78	1.02	12	0.23	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
57	20230823	090515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	10	2	0.15	29036000	4368	5.99	6610	6720	6610	8590	4630	6610	6647.44	2.61	0	-608	6930	6770	6590	6430	6250	6680	6340	72	1980	500	4620	10	1	14200000	940	9.66	1.01	12	0.03	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.69	N	051490	500	72 억		370171	N	N	0	N	00	N
58	20230822	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	-50	5	-0.75	480596790	72949	104.21	6750	6750	6410	8650	4670	6660	6588.12	2.71	0	-14210	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	939	9.65	1.01	12	0.51	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
59	20230822	150508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6550	-110	5	-1.65	439881590	66757	95.37	6750	6750	6410	8650	4670	6660	6589.30	2.71	0	-13453	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	930	9.56	1.00	12	0.47	685.00	6568.00	9550	20230419	-31.41	5640	20230103	16.13	9550	-31.41	20230419	5640	16.13	20230103	9550	-31.41	20230419	5640	16.13	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
60	20230822	140513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6580	-80	5	-1.20	359362460	54487	77.84	6750	6750	6410	8650	4670	6660	6595.38	2.71	0	-12533	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	934	9.61	1.00	12	0.38	685.00	6568.00	9550	20230419	-31.10	5640	20230103	16.67	9550	-31.10	20230419	5640	16.67	20230103	9550	-31.10	20230419	5640	16.67	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
61	20230822	130508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	-50	5	-0.75	297046180	45042	64.35	6750	6750	6410	8650	4670	6660	6594.87	2.71	0	-10548	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	939	9.65	1.01	12	0.32	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
62	20230822	120500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	-30	5	-0.45	288459120	43745	62.49	6750	6750	6410	8650	4670	6660	6594.10	2.71	0	-10869	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	941	9.68	1.01	12	0.31	685.00	6568.00	9550	20230419	-30.58	5640	20230103	17.55	9550	-30.58	20230419	5640	17.55	20230103	9550	-30.58	20230419	5640	17.55	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
63	20230822	110506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-60	5	-0.90	268678300	40755	58.22	6750	6750	6410	8650	4670	6660	6592.52	2.71	0	-11856	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	937	9.64	1.00	12	0.29	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
64	20230822	100504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6590	-70	5	-1.05	253324660	38426	54.89	6750	6750	6410	8650	4670	6660	6592.53	2.71	0	-12441	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	936	9.62	1.00	12	0.27	685.00	6568.00	9550	20230419	-30.99	5640	20230103	16.84	9550	-30.99	20230419	5640	16.84	20230103	9550	-30.99	20230419	5640	16.84	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
65	20230822	090507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	40	2	0.60	16475000	2447	3.50	6750	6750	6700	8650	4670	6660	6732.73	2.71	0	-1526	6893	6776	6663	6546	6433	6835	6605	72	1990	500	4660	10	1	14200000	951	9.78	1.02	12	0.02	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	4.82	N	051490	500	72 억		384382	N	N	0	N	00	N
66	20230821	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	20	2	0.30	465394370	69894	66.24	6550	6780	6550	8630	4650	6640	6658.53	2.75	0	-5474	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	946	9.72	1.01	12	0.49	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
67	20230821	150509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	0	3	0.00	358789700	53783	50.97	6550	6780	6550	8630	4650	6640	6671.06	2.75	0	-5262	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	943	9.69	1.01	12	0.38	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
68	20230821	140508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	50	2	0.75	277116220	41498	39.33	6550	6780	6550	8630	4650	6640	6677.82	2.75	0	-637	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	950	9.77	1.02	12	0.29	685.00	6568.00	9550	20230419	-29.95	5640	20230103	18.62	9550	-29.95	20230419	5640	18.62	20230103	9550	-29.95	20230419	5640	18.62	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
69	20230821	130511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	40	2	0.60	248747440	37248	35.30	6550	6780	6550	8630	4650	6640	6678.14	2.75	0	879	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	949	9.75	1.02	12	0.26	685.00	6568.00	9550	20230419	-30.05	5640	20230103	18.44	9550	-30.05	20230419	5640	18.44	20230103	9550	-30.05	20230419	5640	18.44	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
70	20230821	120509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	20	2	0.30	231528220	34670	32.86	6550	6780	6550	8630	4650	6640	6678.06	2.75	0	892	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	946	9.72	1.01	12	0.24	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
71	20230821	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	40	2	0.60	195889940	29320	27.79	6550	6780	6550	8630	4650	6640	6681.10	2.75	0	2268	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	949	9.75	1.02	12	0.21	685.00	6568.00	9550	20230419	-30.05	5640	20230103	18.44	9550	-30.05	20230419	5640	18.44	20230103	9550	-30.05	20230419	5640	18.44	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
72	20230821	100506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	40	2	0.60	162394030	24305	23.03	6550	6780	6550	8630	4650	6640	6681.51	2.75	0	1180	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	949	9.75	1.02	12	0.17	685.00	6568.00	9550	20230419	-30.05	5640	20230103	18.44	9550	-30.05	20230419	5640	18.44	20230103	9550	-30.05	20230419	5640	18.44	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
73	20230821	090513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	-20	5	-0.30	2823010	429	0.41	6550	6630	6550	8630	4650	6640	6580.44	2.75	0	-95	7000	6820	6530	6350	6060	6910	6440	72	1990	500	4640	10	1	14200000	940	9.66	1.01	12	0.00	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.89	N	051490	500	72 억		389856	N	N	0	N	00	N
74	20230818	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	170	2	2.63	681559190	104415	87.27	6290	6710	6240	8410	4530	6470	6526.42	2.66	0	12412	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	943	9.69	1.01	12	0.74	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
75	20230818	150501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	160	2	2.47	654762770	100371	83.89	6290	6710	6240	8410	4530	6470	6523.56	2.66	0	11412	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	941	9.68	1.01	12	0.71	685.00	6568.00	9550	20230419	-30.58	5640	20230103	17.55	9550	-30.58	20230419	5640	17.55	20230103	9550	-30.58	20230419	5640	17.55	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
76	20230818	140506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	140	2	2.16	607204590	93193	77.89	6290	6710	6240	8410	4530	6470	6515.68	2.66	0	11182	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	939	9.65	1.01	12	0.66	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
77	20230818	130503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	170	2	2.63	577642090	88735	74.16	6290	6710	6240	8410	4530	6470	6509.86	2.66	0	11917	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	943	9.69	1.01	12	0.62	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
78	20230818	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	200	2	3.09	495560320	76354	63.82	6290	6710	6240	8410	4530	6470	6490.37	2.66	0	7663	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	947	9.74	1.02	12	0.54	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
79	20230818	110504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	210	2	3.25	450607450	69615	58.18	6290	6710	6240	8410	4530	6470	6472.86	2.66	0	5984	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	949	9.75	1.02	12	0.49	685.00	6568.00	9550	20230419	-30.05	5640	20230103	18.44	9550	-30.05	20230419	5640	18.44	20230103	9550	-30.05	20230419	5640	18.44	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
80	20230818	100505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6450	-20	5	-0.31	215903410	34120	28.52	6290	6510	6240	8410	4530	6470	6326.72	2.66	0	10988	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	916	9.42	0.98	12	0.24	685.00	6568.00	9550	20230419	-32.46	5640	20230103	14.36	9550	-32.46	20230419	5640	14.36	20230103	9550	-32.46	20230419	5640	14.36	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
81	20230818	090506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6360	-110	5	-1.70	132798310	21133	17.66	6290	6360	6240	8410	4530	6470	6281.70	2.66	0	8990	6736	6602	6426	6292	6116	6515	6205	72	1940	500	4520	10	1	14200000	903	9.28	0.97	12	0.15	685.00	6568.00	9550	20230419	-33.40	5640	20230103	12.77	9550	-33.40	20230419	5640	12.77	20230103	9550	-33.40	20230419	5640	12.77	20230103	4.94	N	051490	500	72 억		377443	N	N	0	N	00	N
82	20230817	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6470	-40	5	-0.61	761645250	119603	98.21	6500	6560	6250	8460	4560	6510	6367.72	2.58	0	10199	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	919	9.45	0.99	12	0.84	685.00	6568.00	9550	20230419	-32.25	5640	20230103	14.72	9550	-32.25	20230419	5640	14.72	20230103	9550	-32.25	20230419	5640	14.72	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
83	20230817	150510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6490	-20	5	-0.31	735549270	115567	94.90	6500	6560	6250	8460	4560	6510	6364.70	2.58	0	9208	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	922	9.47	0.99	12	0.81	685.00	6568.00	9550	20230419	-32.04	5640	20230103	15.07	9550	-32.04	20230419	5640	15.07	20230103	9550	-32.04	20230419	5640	15.07	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
84	20230817	140506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6520	10	2	0.15	638809630	100593	82.60	6500	6560	6250	8460	4560	6510	6350.44	2.58	0	6481	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	926	9.52	0.99	12	0.71	685.00	6568.00	9550	20230419	-31.73	5640	20230103	15.60	9550	-31.73	20230419	5640	15.60	20230103	9550	-31.73	20230419	5640	15.60	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
85	20230817	130502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6440	-70	5	-1.08	556894220	87955	72.22	6500	6550	6250	8460	4560	6510	6331.58	2.58	0	4391	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	914	9.40	0.98	12	0.62	685.00	6568.00	9550	20230419	-32.57	5640	20230103	14.18	9550	-32.57	20230419	5640	14.18	20230103	9550	-32.57	20230419	5640	14.18	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
86	20230817	120505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6390	-120	5	-1.84	500931050	79240	65.07	6500	6550	6250	8460	4560	6510	6321.69	2.58	0	1449	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	907	9.33	0.97	12	0.56	685.00	6568.00	9550	20230419	-33.09	5640	20230103	13.30	9550	-33.09	20230419	5640	13.30	20230103	9550	-33.09	20230419	5640	13.30	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
87	20230817	110505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6380	-130	5	-2.00	453851190	71844	58.99	6500	6550	6250	8460	4560	6510	6317.17	2.58	0	291	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	906	9.31	0.97	12	0.51	685.00	6568.00	9550	20230419	-33.19	5640	20230103	13.12	9550	-33.19	20230419	5640	13.12	20230103	9550	-33.19	20230419	5640	13.12	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
88	20230817	100504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6310	-200	5	-3.07	295992810	46802	38.43	6500	6550	6250	8460	4560	6510	6324.35	2.58	0	180	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	896	9.21	0.96	12	0.33	685.00	6568.00	9550	20230419	-33.93	5640	20230103	11.88	9550	-33.93	20230419	5640	11.88	20230103	9550	-33.93	20230419	5640	11.88	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
89	20230817	090503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6380	-130	5	-2.00	47406440	7333	6.02	6500	6550	6380	8460	4560	6510	6464.80	2.58	0	197	6876	6692	6596	6412	6316	6645	6365	72	1950	500	4550	10	1	14200000	906	9.31	0.97	12	0.05	685.00	6568.00	9550	20230419	-33.19	5640	20230103	13.12	9550	-33.19	20230419	5640	13.12	20230103	9550	-33.19	20230419	5640	13.12	20230103	4.94	N	051490	500	72 억		366560	N	N	0	N	00	N
90	20230816	160504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6510	-310	5	-4.55	802735080	121737	179.24	6760	6780	6500	8860	4780	6820	6596.16	2.71	0	-17986	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	924	9.50	0.99	12	0.86	685.00	6568.00	9550	20230419	-31.83	5640	20230103	15.43	9550	-31.83	20230419	5640	15.43	20230103	9550	-31.83	20230419	5640	15.43	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
91	20230816	150505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6520	-300	5	-4.40	741413990	112327	165.38	6760	6780	6500	8860	4780	6820	6600.50	2.71	0	-16598	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	926	9.52	0.99	12	0.79	685.00	6568.00	9550	20230419	-31.73	5640	20230103	15.60	9550	-31.73	20230419	5640	15.60	20230103	9550	-31.73	20230419	5640	15.60	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
92	20230816	140504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-220	5	-3.23	508739530	76661	112.87	6760	6780	6550	8860	4780	6820	6636.22	2.71	0	-13372	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	937	9.64	1.00	12	0.54	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
93	20230816	130504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	-160	5	-2.35	317663930	47700	70.23	6760	6780	6600	8860	4780	6820	6659.62	2.71	0	-8705	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	946	9.72	1.01	12	0.34	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
94	20230816	120510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	-200	5	-2.93	285361320	42854	63.10	6760	6780	6600	8860	4780	6820	6658.92	2.71	0	-8120	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	940	9.66	1.01	12	0.30	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
95	20230816	110507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	-160	5	-2.35	248475660	37310	54.93	6760	6780	6600	8860	4780	6820	6659.76	2.71	0	-6534	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	946	9.72	1.01	12	0.26	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
96	20230816	100504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	-180	5	-2.64	230953130	34676	51.05	6760	6780	6600	8860	4780	6820	6660.32	2.71	0	-6323	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	943	9.69	1.01	12	0.24	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
97	20230816	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	-150	5	-2.20	49354120	7349	10.82	6760	6780	6650	8860	4780	6820	6715.76	2.71	0	-254	7026	6922	6816	6712	6606	6870	6660	72	2040	500	4770	10	1	14200000	947	9.74	1.02	12	0.05	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	5.00	N	051490	500	72 억		384703	N	N	0	N	00	N
98	20230814	160459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	-30	5	-0.44	460992600	67893	78.31	6920	6920	6710	8900	4800	6850	6789.91	2.75	0	-6268	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	968	9.96	1.04	12	0.48	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
99	20230814	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	-20	5	-0.29	435025990	64086	73.92	6920	6920	6710	8900	4800	6850	6788.16	2.75	0	-5100	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	970	9.97	1.04	12	0.45	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
100	20230814	140457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-50	5	-0.73	402229100	59275	68.37	6920	6920	6710	8900	4800	6850	6785.81	2.75	0	-3752	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	966	9.93	1.04	12	0.42	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
101	20230814	130456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-50	5	-0.73	331380080	48822	56.31	6920	6920	6710	8900	4800	6850	6787.52	2.75	0	-3169	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	966	9.93	1.04	12	0.34	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
102	20230814	120456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	-20	5	-0.29	315651060	46513	53.65	6920	6920	6710	8900	4800	6850	6786.30	2.75	0	-2305	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	970	9.97	1.04	12	0.33	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
103	20230814	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6780	-70	5	-1.02	197542330	29099	33.56	6920	6920	6710	8900	4800	6850	6788.63	2.75	0	1500	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	963	9.90	1.03	12	0.20	685.00	6568.00	9550	20230419	-29.01	5640	20230103	20.21	9550	-29.01	20230419	5640	20.21	20230103	9550	-29.01	20230419	5640	20.21	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
104	20230814	100455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	-30	5	-0.44	179789290	26485	30.55	6920	6920	6710	8900	4800	6850	6788.34	2.75	0	2644	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	968	9.96	1.04	12	0.19	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
105	20230814	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6790	-60	5	-0.88	33022810	4820	5.56	6920	6920	6790	8900	4800	6850	6851.21	2.75	0	-3970	6983	6916	6793	6726	6603	6950	6760	72	2050	500	4790	10	1	14200000	964	9.91	1.03	12	0.03	685.00	6568.00	9550	20230419	-28.90	5640	20230103	20.39	9550	-28.90	20230419	5640	20.39	20230103	9550	-28.90	20230419	5640	20.39	20230103	5.04	N	051490	500	72 억		390971	N	N	0	N	00	N
106	20230811	160455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	180	2	2.70	588971310	86640	141.51	6670	6860	6670	8670	4670	6670	6797.87	2.63	0	17853	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	973	10.00	1.04	12	0.61	685.00	6568.00	9550	20230419	-28.27	5640	20230103	21.45	9550	-28.27	20230419	5640	21.45	20230103	9550	-28.27	20230419	5640	21.45	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
107	20230811	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	170	2	2.55	521010960	76716	125.30	6670	6860	6670	8670	4670	6670	6791.42	2.63	0	18232	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	971	9.99	1.04	12	0.54	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
108	20230811	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	150	2	2.25	459985960	67767	110.69	6670	6860	6670	8670	4670	6670	6787.76	2.63	0	17000	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	968	9.96	1.04	12	0.48	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
109	20230811	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	170	2	2.55	375285380	55358	90.42	6670	6850	6670	8670	4670	6670	6779.24	2.63	0	17061	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	971	9.99	1.04	12	0.39	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
110	20230811	120449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	140	2	2.10	334759060	49403	80.69	6670	6850	6670	8670	4670	6670	6776.09	2.63	0	16446	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	967	9.94	1.04	12	0.35	685.00	6568.00	9550	20230419	-28.69	5640	20230103	20.74	9550	-28.69	20230419	5640	20.74	20230103	9550	-28.69	20230419	5640	20.74	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
111	20230811	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	150	2	2.25	287667560	42481	69.39	6670	6850	6670	8670	4670	6670	6771.68	2.63	0	14158	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	968	9.96	1.04	12	0.30	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
112	20230811	100446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	180	2	2.70	227196430	33595	54.87	6670	6850	6670	8670	4670	6670	6762.80	2.63	0	12098	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	973	10.00	1.04	12	0.24	685.00	6568.00	9550	20230419	-28.27	5640	20230103	21.45	9550	-28.27	20230419	5640	21.45	20230103	9550	-28.27	20230419	5640	21.45	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
113	20230811	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	50	2	0.75	9834390	1469	2.40	6670	6720	6670	8670	4670	6670	6694.62	2.63	0	331	6790	6730	6660	6600	6530	6695	6565	72	2000	500	4660	10	1	14200000	954	9.81	1.02	12	0.01	685.00	6568.00	9550	20230419	-29.63	5640	20230103	19.15	9550	-29.63	20230419	5640	19.15	20230103	9550	-29.63	20230419	5640	19.15	20230103	5.07	N	051490	500	72 억		373118	N	N	0	N	00	N
114	20230810	160449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	-40	5	-0.60	407022630	61182	124.66	6710	6720	6590	8720	4700	6710	6651.90	2.62	0	1594	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	947	9.74	1.02	12	0.43	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
115	20230810	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	-20	5	-0.30	344705720	51844	105.63	6710	6720	6590	8720	4700	6710	6647.95	2.62	0	-322	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	950	9.77	1.02	12	0.37	685.00	6568.00	9550	20230419	-29.95	5640	20230103	18.62	9550	-29.95	20230419	5640	18.62	20230103	9550	-29.95	20230419	5640	18.62	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
116	20230810	140446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	-10	5	-0.15	310568390	46741	95.24	6710	6720	6590	8720	4700	6710	6643.32	2.62	0	-36	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	951	9.78	1.02	12	0.33	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
117	20230810	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	-10	5	-0.15	270956590	40811	83.15	6710	6720	6590	8720	4700	6710	6637.90	2.62	0	-190	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	951	9.78	1.02	12	0.29	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
118	20230810	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	-30	5	-0.45	216977210	32742	66.71	6710	6720	6590	8720	4700	6710	6624.81	2.62	0	1860	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	949	9.75	1.02	12	0.23	685.00	6568.00	9550	20230419	-30.05	5640	20230103	18.44	9550	-30.05	20230419	5640	18.44	20230103	9550	-30.05	20230419	5640	18.44	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
119	20230810	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	-70	5	-1.04	190720530	28799	58.68	6710	6720	6590	8720	4700	6710	6619.98	2.62	0	1662	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	943	9.69	1.01	12	0.20	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
120	20230810	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	-70	5	-1.04	130411510	19685	40.11	6710	6720	6590	8720	4700	6710	6621.33	2.62	0	2465	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	943	9.69	1.01	12	0.14	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
121	20230810	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	0	3	0.00	25247800	3788	7.72	6710	6720	6590	8720	4700	6710	6653.29	2.62	0	-451	6836	6772	6676	6612	6516	6805	6645	72	2010	500	4690	10	1	14200000	953	9.80	1.02	12	0.03	685.00	6568.00	9550	20230419	-29.74	5640	20230103	18.97	9550	-29.74	20230419	5640	18.97	20230103	9550	-29.74	20230419	5640	18.97	20230103	5.07	N	051490	500	72 억		371525	N	N	0	N	00	N
122	20230809	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	70	2	1.05	326022350	48847	36.35	6610	6740	6580	8630	4650	6640	6674.28	2.59	0	3305	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	953	9.80	1.02	12	0.34	685.00	6568.00	9550	20230419	-29.74	5640	20230103	18.97	9550	-29.74	20230419	5640	18.97	20230103	9550	-29.74	20230419	5640	18.97	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
123	20230809	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	60	2	0.90	293487320	43988	32.74	6610	6740	6580	8630	4650	6640	6671.99	2.59	0	2345	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	951	9.78	1.02	12	0.31	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
124	20230809	140441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6730	90	2	1.36	261268790	39187	29.16	6610	6740	6580	8630	4650	6640	6667.23	2.59	0	1996	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	956	9.82	1.02	12	0.28	685.00	6568.00	9550	20230419	-29.53	5640	20230103	19.33	9550	-29.53	20230419	5640	19.33	20230103	9550	-29.53	20230419	5640	19.33	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
125	20230809	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	60	2	0.90	232713970	34931	26.00	6610	6740	6580	8630	4650	6640	6662.10	2.59	0	1590	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	951	9.78	1.02	12	0.25	685.00	6568.00	9550	20230419	-29.84	5640	20230103	18.79	9550	-29.84	20230419	5640	18.79	20230103	9550	-29.84	20230419	5640	18.79	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
126	20230809	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	50	2	0.75	188052320	28254	21.03	6610	6700	6580	8630	4650	6640	6655.78	2.59	0	2165	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	950	9.77	1.02	12	0.20	685.00	6568.00	9550	20230419	-29.95	5640	20230103	18.62	9550	-29.95	20230419	5640	18.62	20230103	9550	-29.95	20230419	5640	18.62	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
127	20230809	110447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	40	2	0.60	156990260	23602	17.56	6610	6700	6580	8630	4650	6640	6651.57	2.59	0	-1569	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	949	9.75	1.02	12	0.17	685.00	6568.00	9550	20230419	-30.05	5640	20230103	18.44	9550	-30.05	20230419	5640	18.44	20230103	9550	-30.05	20230419	5640	18.44	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
128	20230809	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	30	2	0.45	86584200	13044	9.71	6610	6700	6580	8630	4650	6640	6637.86	2.59	0	-2076	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	947	9.74	1.02	12	0.09	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
129	20230809	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	-30	5	-0.45	28531210	4323	3.22	6610	6630	6580	8630	4650	6640	6599.86	2.59	0	-2226	6900	6770	6660	6530	6420	6715	6475	72	1990	500	4640	10	1	14200000	939	9.65	1.01	12	0.03	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	5.03	N	051490	500	72 억		368209	N	N	0	N	00	N
130	20230808	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	-10	5	-0.15	885149980	133339	63.06	6650	6790	6550	8640	4660	6650	6638.34	2.74	0	-21481	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	943	9.69	1.01	12	0.94	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
131	20230808	150444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	-80	5	-1.20	773174580	116297	55.00	6650	6790	6570	8640	4660	6650	6648.28	2.74	0	-26050	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	933	9.59	1.00	12	0.82	685.00	6568.00	9550	20230419	-31.20	5640	20230103	16.49	9550	-31.20	20230419	5640	16.49	20230103	9550	-31.20	20230419	5640	16.49	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
132	20230808	140441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	0	3	0.00	615891300	92487	43.74	6650	6790	6600	8640	4660	6650	6659.22	2.74	0	-15720	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	944	9.71	1.01	12	0.65	685.00	6568.00	9550	20230419	-30.37	5640	20230103	17.91	9550	-30.37	20230419	5640	17.91	20230103	9550	-30.37	20230419	5640	17.91	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
133	20230808	130436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	10	2	0.15	579408000	86992	41.14	6650	6790	6600	8640	4660	6650	6660.47	2.74	0	-11682	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	946	9.72	1.01	12	0.61	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
134	20230808	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	-40	5	-0.60	511342230	76707	36.28	6650	6790	6610	8640	4660	6650	6666.17	2.74	0	-13269	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	939	9.65	1.01	12	0.54	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
135	20230808	110437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	0	3	0.00	402658620	60334	28.53	6650	6790	6610	8640	4660	6650	6673.83	2.74	0	-9205	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	944	9.71	1.01	12	0.42	685.00	6568.00	9550	20230419	-30.37	5640	20230103	17.91	9550	-30.37	20230419	5640	17.91	20230103	9550	-30.37	20230419	5640	17.91	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
136	20230808	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	70	2	1.05	323575710	48495	22.94	6650	6790	6610	8640	4660	6650	6672.35	2.74	0	-1672	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	954	9.81	1.02	12	0.34	685.00	6568.00	9550	20230419	-29.63	5640	20230103	19.15	9550	-29.63	20230419	5640	19.15	20230103	9550	-29.63	20230419	5640	19.15	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
137	20230808	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	40	2	0.60	192392300	28813	13.63	6650	6790	6650	8640	4660	6650	6677.27	2.74	0	5321	6883	6766	6683	6566	6483	6725	6525	72	1990	500	4650	10	1	14200000	950	9.77	1.02	12	0.20	685.00	6568.00	9550	20230419	-29.95	5640	20230103	18.62	9550	-29.95	20230419	5640	18.62	20230103	9550	-29.95	20230419	5640	18.62	20230103	5.39	N	051490	500	72 억		389705	N	N	0	N	00	N
138	20230807	160442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	-150	5	-2.21	1410098410	211104	111.47	6730	6800	6600	8840	4760	6800	6679.64	2.49	0	36479	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	944	9.71	1.01	12	1.49	685.00	6568.00	9550	20230419	-30.37	5640	20230103	17.91	9550	-30.37	20230419	5640	17.91	20230103	9550	-30.37	20230419	5640	17.91	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
139	20230807	150440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6680	-120	5	-1.76	1358652790	203372	107.38	6730	6800	6600	8840	4760	6800	6680.63	2.49	0	35271	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	949	9.75	1.02	12	1.43	685.00	6568.00	9550	20230419	-30.05	5640	20230103	18.44	9550	-30.05	20230419	5640	18.44	20230103	9550	-30.05	20230419	5640	18.44	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
140	20230807	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	-150	5	-2.21	1309659490	196008	103.50	6730	6800	6600	8840	4760	6800	6681.66	2.49	0	39317	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	944	9.71	1.01	12	1.38	685.00	6568.00	9550	20230419	-30.37	5640	20230103	17.91	9550	-30.37	20230419	5640	17.91	20230103	9550	-30.37	20230419	5640	17.91	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
141	20230807	130439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	-110	5	-1.62	1227270100	183643	96.97	6730	6800	6600	8840	4760	6800	6682.91	2.49	0	41838	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	950	9.77	1.02	12	1.29	685.00	6568.00	9550	20230419	-29.95	5640	20230103	18.62	9550	-29.95	20230419	5640	18.62	20230103	9550	-29.95	20230419	5640	18.62	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
142	20230807	120437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-30	5	-0.44	504148690	75024	39.61	6730	6800	6660	8840	4760	6800	6719.83	2.49	0	-7911	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	961	9.88	1.03	12	0.53	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
143	20230807	110435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-30	5	-0.44	332484360	49615	26.20	6730	6780	6660	8840	4760	6800	6701.28	2.49	0	-13552	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	961	9.88	1.03	12	0.35	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
144	20230807	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	-90	5	-1.32	260692920	38936	20.56	6730	6730	6660	8840	4760	6800	6695.42	2.49	0	-15429	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	953	9.80	1.02	12	0.27	685.00	6568.00	9550	20230419	-29.74	5640	20230103	18.97	9550	-29.74	20230419	5640	18.97	20230103	9550	-29.74	20230419	5640	18.97	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
145	20230807	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	-130	5	-1.91	116639000	17376	9.17	6730	6730	6660	8840	4760	6800	6712.64	2.49	0	-9069	7120	6960	6810	6650	6500	6885	6575	72	2040	500	4760	10	1	14200000	947	9.74	1.02	12	0.12	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	5.32	N	051490	500	72 억		353066	N	N	0	N	00	N
146	20230804	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-140	5	-2.02	1279745880	188702	53.30	6940	6970	6660	9020	4860	6940	6781.79	2.42	0	9257	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	966	9.93	1.04	12	1.33	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
147	20230804	150436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-140	5	-2.02	1237585730	182501	51.55	6940	6970	6660	9020	4860	6940	6781.25	2.42	0	10574	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	966	9.93	1.04	12	1.29	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
148	20230804	140442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6780	-160	5	-2.31	1137265010	167668	47.36	6940	6970	6660	9020	4860	6940	6782.84	2.42	0	10668	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	963	9.90	1.03	12	1.18	685.00	6568.00	9550	20230419	-29.01	5640	20230103	20.21	9550	-29.01	20230419	5640	20.21	20230103	9550	-29.01	20230419	5640	20.21	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
149	20230804	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6760	-180	5	-2.59	1077098050	158759	44.84	6940	6970	6660	9020	4860	6940	6784.48	2.42	0	14042	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	960	9.87	1.03	12	1.12	685.00	6568.00	9550	20230419	-29.21	5640	20230103	19.86	9550	-29.21	20230419	5640	19.86	20230103	9550	-29.21	20230419	5640	19.86	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
150	20230804	120435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-170	5	-2.45	741371510	108710	30.70	6940	6970	6730	9020	4860	6940	6819.72	2.42	0	1829	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	961	9.88	1.03	12	0.77	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
151	20230804	110437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6870	-70	5	-1.01	333854440	48619	13.73	6940	6970	6800	9020	4860	6940	6866.75	2.42	0	-625	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	976	10.03	1.05	12	0.34	685.00	6568.00	9550	20230419	-28.06	5640	20230103	21.81	9550	-28.06	20230419	5640	21.81	20230103	9550	-28.06	20230419	5640	21.81	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
152	20230804	100431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	-30	5	-0.43	160856630	23285	6.58	6940	6970	6860	9020	4860	6940	6908.17	2.42	0	848	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	981	10.09	1.05	12	0.16	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
153	20230804	090431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6930	-10	5	-0.14	17102840	2471	0.70	6940	6950	6900	9020	4860	6940	6921.42	2.42	0	-1204	7633	7286	7043	6696	6453	7165	6575	72	2080	500	4850	10	1	14200000	984	10.12	1.06	12	0.02	685.00	6568.00	9550	20230419	-27.43	5640	20230103	22.87	9550	-27.43	20230419	5640	22.87	20230103	9550	-27.43	20230419	5640	22.87	20230103	5.49	N	051490	500	72 억		343587	N	N	0	N	00	N
154	20230803	160432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-260	5	-3.61	2436101900	351923	151.85	7130	7390	6800	9360	5040	7200	6922.25	2.00	0	59127	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	985	10.13	1.06	12	2.48	685.00	6568.00	9550	20230419	-27.33	5640	20230103	23.05	9550	-27.33	20230419	5640	23.05	20230103	9550	-27.33	20230419	5640	23.05	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
155	20230803	150435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6950	-250	5	-3.47	2381052330	343987	148.42	7130	7390	6800	9360	5040	7200	6921.93	2.00	0	58727	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	987	10.15	1.06	12	2.42	685.00	6568.00	9550	20230419	-27.23	5640	20230103	23.23	9550	-27.23	20230419	5640	23.23	20230103	9550	-27.23	20230419	5640	23.23	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
156	20230803	140430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6950	-250	5	-3.47	2299110880	332163	143.32	7130	7390	6800	9360	5040	7200	6921.63	2.00	0	66480	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	987	10.15	1.06	12	2.34	685.00	6568.00	9550	20230419	-27.23	5640	20230103	23.23	9550	-27.23	20230419	5640	23.23	20230103	9550	-27.23	20230419	5640	23.23	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
157	20230803	130434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	-290	5	-4.03	2281656340	329637	142.23	7130	7390	6800	9360	5040	7200	6921.72	2.00	0	67678	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	981	10.09	1.05	12	2.32	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
158	20230803	120434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	-320	5	-4.44	2200091670	317760	137.11	7130	7390	6800	9360	5040	7200	6923.75	2.00	0	68908	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	977	10.04	1.05	12	2.24	685.00	6568.00	9550	20230419	-27.96	5640	20230103	21.99	9550	-27.96	20230419	5640	21.99	20230103	9550	-27.96	20230419	5640	21.99	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
159	20230803	110430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6890	-310	5	-4.31	1451360980	207983	89.74	7130	7390	6840	9360	5040	7200	6978.27	2.00	0	22313	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	978	10.06	1.05	12	1.46	685.00	6568.00	9550	20230419	-27.85	5640	20230103	22.16	9550	-27.85	20230419	5640	22.16	20230103	9550	-27.85	20230419	5640	22.16	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
160	20230803	100430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7050	-150	5	-2.08	544224570	76770	33.12	7130	7390	7020	9360	5040	7200	7089.03	2.00	0	309	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	1001	10.29	1.07	12	0.54	685.00	6568.00	9550	20230419	-26.18	5640	20230103	25.00	9550	-26.18	20230419	5640	25.00	20230103	9550	-26.18	20230419	5640	25.00	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
161	20230803	090430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	-120	5	-1.67	84495980	11926	5.15	7130	7140	7020	9360	5040	7200	7085.02	2.00	0	-415	7613	7406	7233	7026	6853	7320	6940	72	2160	500	5040	10	1	14200000	1005	10.34	1.08	12	0.08	685.00	6568.00	9550	20230419	-25.86	5640	20230103	25.53	9550	-25.86	20230419	5640	25.53	20230103	9550	-25.86	20230419	5640	25.53	20230103	4.90	N	051490	500	72 억		284179	N	N	0	N	00	N
162	20230802	160433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	-110	5	-1.50	1677142960	230863	10.08	7300	7440	7060	9500	5120	7310	7264.68	1.56	0	62621	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1022	10.51	1.10	12	1.63	685.00	6568.00	9550	20230419	-24.61	5640	20230103	27.66	9550	-24.61	20230419	5640	27.66	20230103	9550	-24.61	20230419	5640	27.66	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
163	20230802	150438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7230	-80	5	-1.09	1633667260	224820	9.82	7300	7440	7060	9500	5120	7310	7266.40	1.56	0	62413	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1027	10.55	1.10	12	1.58	685.00	6568.00	9550	20230419	-24.29	5640	20230103	28.19	9550	-24.29	20230419	5640	28.19	20230103	9550	-24.29	20230419	5640	28.19	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
164	20230802	140432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	-100	5	-1.37	1590326910	218784	9.56	7300	7440	7060	9500	5120	7310	7268.79	1.56	0	62427	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1024	10.53	1.10	12	1.54	685.00	6568.00	9550	20230419	-24.50	5640	20230103	27.84	9550	-24.50	20230419	5640	27.84	20230103	9550	-24.50	20230419	5640	27.84	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
165	20230802	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7310	0	3	0.00	1009942470	137888	6.02	7300	7440	7250	9500	5120	7310	7324.45	1.56	0	35214	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1038	10.67	1.11	12	0.97	685.00	6568.00	9550	20230419	-23.46	5640	20230103	29.61	9550	-23.46	20230419	5640	29.61	20230103	9550	-23.46	20230419	5640	29.61	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
166	20230802	120427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	-30	5	-0.41	960517410	131117	5.73	7300	7440	7250	9500	5120	7310	7325.75	1.56	0	37053	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1034	10.63	1.11	12	0.92	685.00	6568.00	9550	20230419	-23.77	5640	20230103	29.08	9550	-23.77	20230419	5640	29.08	20230103	9550	-23.77	20230419	5640	29.08	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
167	20230802	110426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7310	0	3	0.00	829538090	113097	4.94	7300	7440	7250	9500	5120	7310	7334.92	1.56	0	40944	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1038	10.67	1.11	12	0.80	685.00	6568.00	9550	20230419	-23.46	5640	20230103	29.61	9550	-23.46	20230419	5640	29.61	20230103	9550	-23.46	20230419	5640	29.61	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
168	20230802	100427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7330	20	2	0.27	508731890	69192	3.02	7300	7440	7250	9500	5120	7310	7352.95	1.56	0	20562	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1041	10.70	1.12	12	0.49	685.00	6568.00	9550	20230419	-23.25	5640	20230103	29.96	9550	-23.25	20230419	5640	29.96	20230103	9550	-23.25	20230419	5640	29.96	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
169	20230802	090428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7370	60	2	0.82	133229010	18225	0.80	7300	7370	7250	9500	5120	7310	7310.24	1.56	0	10336	7976	7642	7396	7062	6816	7810	7230	72	2190	500	5110	10	1	14200000	1047	10.76	1.12	12	0.13	685.00	6568.00	9550	20230419	-22.83	5640	20230103	30.67	9550	-22.83	20230419	5640	30.67	20230103	9550	-22.83	20230419	5640	30.67	20230103	4.90	N	051490	500	72 억		221481	N	N	0	N	00	N
170	20230801	160430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7310	170	2	2.38	17131642380	2283651	2925.21	7160	7730	7150	9280	5000	7140	7501.87	2.89	0	-189443	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1038	10.67	1.11	12	16.08	685.00	6568.00	9550	20230419	-23.46	5640	20230103	29.61	9550	-23.46	20230419	5640	29.61	20230103	9550	-23.46	20230419	5640	29.61	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N
171	20230801	150425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7340	200	2	2.80	17001564920	2265866	2902.43	7160	7730	7150	9280	5000	7140	7503.34	2.89	0	-194508	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1042	10.72	1.12	12	15.96	685.00	6568.00	9550	20230419	-23.14	5640	20230103	30.14	9550	-23.14	20230419	5640	30.14	20230103	9550	-23.14	20230419	5640	30.14	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N
172	20230801	140435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7250	110	2	1.54	16879608170	2249231	2881.12	7160	7730	7150	9280	5000	7140	7504.61	2.89	0	-195839	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1030	10.58	1.10	12	15.84	685.00	6568.00	9550	20230419	-24.08	5640	20230103	28.55	9550	-24.08	20230419	5640	28.55	20230103	9550	-24.08	20230419	5640	28.55	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N
173	20230801	130425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7350	210	2	2.94	16549598410	2203844	2822.98	7160	7730	7150	9280	5000	7140	7509.42	2.89	0	-196211	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1044	10.73	1.12	12	15.52	685.00	6568.00	9550	20230419	-23.04	5640	20230103	30.32	9550	-23.04	20230419	5640	30.32	20230103	9550	-23.04	20230419	5640	30.32	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N
174	20230801	120426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7510	370	2	5.18	13561476850	1799883	2305.53	7160	7730	7150	9280	5000	7140	7534.64	2.89	0	-171209	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1066	10.96	1.14	12	12.68	685.00	6568.00	9550	20230419	-21.36	5640	20230103	33.16	9550	-21.36	20230419	5640	33.16	20230103	9550	-21.36	20230419	5640	33.16	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N
175	20230801	110424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7410	270	2	3.78	9174741240	1216160	1557.82	7160	7730	7150	9280	5000	7140	7544.02	2.89	0	-152808	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1052	10.82	1.13	12	8.56	685.00	6568.00	9550	20230419	-22.41	5640	20230103	31.38	9550	-22.41	20230419	5640	31.38	20230103	9550	-22.41	20230419	5640	31.38	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N
176	20230801	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7430	290	2	4.06	6667907890	876083	1122.20	7160	7730	7160	9280	5000	7140	7611.05	2.89	0	-145374	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1055	10.85	1.13	12	6.17	685.00	6568.00	9550	20230419	-22.20	5640	20230103	31.74	9550	-22.20	20230419	5640	31.74	20230103	9550	-22.20	20230419	5640	31.74	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N
177	20230801	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	80	2	1.12	17739930	2465	3.16	7160	7240	7160	9280	5000	7140	7196.73	2.89	0	2056	7366	7252	7126	7012	6886	7310	7070	72	2140	500	4990	10	1	14200000	1025	10.54	1.10	12	0.02	685.00	6568.00	9550	20230419	-24.40	5640	20230103	28.01	9550	-24.40	20230419	5640	28.01	20230103	9550	-24.40	20230419	5640	28.01	20230103	4.96	N	051490	500	72 억		410433	N	N	0	N	00	N