KissMeData/089970/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	160719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	-250	5	-1.77	507458790	36401	103.45	14110	14130	13820	18340	9880	14110	13940.79	2.64	0	1507	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3324	11.94	2.42	12	0.15	1161.00	5737.00	21000	20230721	-34.00	9940	20230316	39.44	21000	-34.00	20230721	9940	39.44	20230316	21000	-34.00	20230721	9940	39.44	20230316	2.34	N	089970	100	23 억		632881	N	N	4838	N	00	N
3	20230831	150907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13940	-170	5	-1.20	465879100	33409	94.95	14110	14130	13820	18340	9880	14110	13944.72	2.64	0	1116	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3343	12.01	2.43	12	0.14	1161.00	5737.00	21000	20230721	-33.62	9940	20230316	40.24	21000	-33.62	20230721	9940	40.24	20230316	21000	-33.62	20230721	9940	40.24	20230316	2.34	N	089970	100	23 억		632881	N	N	1921	N	00	N
4	20230831	141001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	-240	5	-1.70	409606940	29369	83.47	14110	14130	13820	18340	9880	14110	13946.91	2.64	0	413	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3326	11.95	2.42	12	0.12	1161.00	5737.00	21000	20230721	-33.95	9940	20230316	39.54	21000	-33.95	20230721	9940	39.54	20230316	21000	-33.95	20230721	9940	39.54	20230316	2.34	N	089970	100	23 억		632881	N	N	1921	N	00	N
5	20230831	130933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	-240	5	-1.70	334193730	23933	68.02	14110	14130	13820	18340	9880	14110	13963.72	2.64	0	-1750	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3326	11.95	2.42	12	0.10	1161.00	5737.00	21000	20230721	-33.95	9940	20230316	39.54	21000	-33.95	20230721	9940	39.54	20230316	21000	-33.95	20230721	9940	39.54	20230316	2.34	N	089970	100	23 억		632881	N	N	1921	N	00	N
6	20230831	120955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	-240	5	-1.70	285779770	20440	58.09	14110	14130	13870	18340	9880	14110	13981.40	2.64	0	-3356	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3326	11.95	2.42	12	0.09	1161.00	5737.00	21000	20230721	-33.95	9940	20230316	39.54	21000	-33.95	20230721	9940	39.54	20230316	21000	-33.95	20230721	9940	39.54	20230316	2.34	N	089970	100	23 억		632881	N	N	1921	N	00	N
7	20230831	111351	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13990	-120	5	-0.85	183568510	13102	37.24	14110	14130	13930	18340	9880	14110	14010.72	2.64	0	-21	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3355	12.05	2.44	12	0.05	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.34	N	089970	100	23 억		632881	N	N	1921	N	00	N
8	20230831	101042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	-90	5	-0.64	54323630	3876	11.02	14110	14110	13930	18340	9880	14110	14015.38	2.64	0	473	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3362	12.08	2.44	12	0.02	1161.00	5737.00	21000	20230721	-33.24	9940	20230316	41.05	21000	-33.24	20230721	9940	41.05	20230316	21000	-33.24	20230721	9940	41.05	20230316	2.34	N	089970	100	23 억		632881	N	N	1921	N	00	N
9	20230831	090912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-40	5	-0.28	12600150	901	2.56	14110	14110	13930	18340	9880	14110	13984.63	2.64	0	107	14890	14500	14280	13890	13670	14390	13780	24	4230	100	10440	10	1	23980595	3374	12.12	2.45	12	0.00	1161.00	5737.00	21000	20230721	-33.00	9940	20230316	41.55	21000	-33.00	20230721	9940	41.55	20230316	21000	-33.00	20230721	9940	41.55	20230316	2.34	N	089970	100	23 억		632881	N	N	1921	N	00	N
10	20230830	160722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-150	5	-1.05	494339860	34802	43.57	14340	14670	14060	18530	9990	14260	14204.46	2.66	0	-4684	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3384	12.15	2.46	12	0.15	1161.00	5737.00	21000	20230721	-32.81	9940	20230316	41.95	21000	-32.81	20230721	9940	41.95	20230316	21000	-32.81	20230721	9940	41.95	20230316	2.35	N	089970	100	23 억		637565	N	N	1921	N	00	N
11	20230830	150849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	-50	5	-0.35	458172820	32245	40.37	14340	14670	14060	18530	9990	14260	14209.11	2.66	0	-4243	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3408	12.24	2.48	12	0.13	1161.00	5737.00	21000	20230721	-32.33	9940	20230316	42.96	21000	-32.33	20230721	9940	42.96	20230316	21000	-32.33	20230721	9940	42.96	20230316	2.35	N	089970	100	23 억		637565	N	N	101	N	00	N
12	20230830	140932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	-30	5	-0.21	382800030	26942	33.73	14340	14670	14060	18530	9990	14260	14208.30	2.66	0	-3861	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3412	12.26	2.48	12	0.11	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	21000	-32.24	20230721	9940	43.16	20230316	21000	-32.24	20230721	9940	43.16	20230316	2.35	N	089970	100	23 억		637565	N	N	101	N	00	N
13	20230830	130920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	-100	5	-0.70	313638440	22085	27.65	14340	14670	14060	18530	9990	14260	14201.42	2.66	0	-4765	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3396	12.20	2.47	12	0.09	1161.00	5737.00	21000	20230721	-32.57	9940	20230316	42.45	21000	-32.57	20230721	9940	42.45	20230316	21000	-32.57	20230721	9940	42.45	20230316	2.35	N	089970	100	23 억		637565	N	N	101	N	00	N
14	20230830	120932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	-50	5	-0.35	259773030	18283	22.89	14340	14670	14060	18530	9990	14260	14208.45	2.66	0	-4389	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3408	12.24	2.48	12	0.08	1161.00	5737.00	21000	20230721	-32.33	9940	20230316	42.96	21000	-32.33	20230721	9940	42.96	20230316	21000	-32.33	20230721	9940	42.96	20230316	2.35	N	089970	100	23 억		637565	N	N	101	N	00	N
15	20230830	111340	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14190	-70	5	-0.49	217501540	15305	19.16	14340	14670	14060	18530	9990	14260	14211.14	2.66	0	-3794	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3403	12.22	2.47	12	0.06	1161.00	5737.00	21000	20230721	-32.43	9940	20230316	42.76	21000	-32.43	20230721	9940	42.76	20230316	21000	-32.43	20230721	9940	42.76	20230316	2.35	N	089970	100	23 억		637565	N	N	101	N	00	N
16	20230830	100957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14190	-70	5	-0.49	143751970	10098	12.64	14340	14670	14060	18530	9990	14260	14235.69	2.66	0	-1453	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3403	12.22	2.47	12	0.04	1161.00	5737.00	21000	20230721	-32.43	9940	20230316	42.76	21000	-32.43	20230721	9940	42.76	20230316	21000	-32.43	20230721	9940	42.76	20230316	2.35	N	089970	100	23 억		637565	N	N	101	N	00	N
17	20230830	090858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	90	2	0.63	32181380	2240	2.80	14340	14670	14270	18530	9990	14260	14366.69	2.66	0	-200	14893	14576	14143	13826	13393	14735	13985	24	4270	100	10550	10	1	23980595	3441	12.36	2.50	12	0.01	1161.00	5737.00	21000	20230721	-31.67	9940	20230316	44.37	21000	-31.67	20230721	9940	44.37	20230316	21000	-31.67	20230721	9940	44.37	20230316	2.35	N	089970	100	23 억		637565	N	N	101	N	00	N
18	20230829	160717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	470	2	3.41	1135620180	79765	202.27	13830	14460	13710	17920	9660	13790	14237.07	2.70	0	-10220	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3420	12.28	2.49	12	0.33	1161.00	5737.00	21000	20230721	-32.10	9940	20230316	43.46	21000	-32.10	20230721	9940	43.46	20230316	21000	-32.10	20230721	9940	43.46	20230316	2.36	N	089970	100	23 억		647782	N	N	101	N	00	N
19	20230829	150854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14370	580	2	4.21	1100275810	77302	196.02	13830	14460	13710	17920	9660	13790	14233.47	2.70	0	-9199	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3446	12.38	2.50	12	0.32	1161.00	5737.00	21000	20230721	-31.57	9940	20230316	44.57	21000	-31.57	20230721	9940	44.57	20230316	21000	-31.57	20230721	9940	44.57	20230316	2.36	N	089970	100	23 억		647782	N	N	0	N	00	N
20	20230829	140959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14340	550	2	3.99	905790640	63767	161.70	13830	14460	13710	17920	9660	13790	14204.69	2.70	0	-5355	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3439	12.35	2.50	12	0.27	1161.00	5737.00	21000	20230721	-31.71	9940	20230316	44.27	21000	-31.71	20230721	9940	44.27	20230316	21000	-31.71	20230721	9940	44.27	20230316	2.36	N	089970	100	23 억		647782	N	N	0	N	00	N
21	20230829	130916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	480	2	3.48	718987710	50721	128.62	13830	14460	13710	17920	9660	13790	14175.35	2.70	0	-3415	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3422	12.29	2.49	12	0.21	1161.00	5737.00	21000	20230721	-32.05	9940	20230316	43.56	21000	-32.05	20230721	9940	43.56	20230316	21000	-32.05	20230721	9940	43.56	20230316	2.36	N	089970	100	23 억		647782	N	N	0	N	00	N
22	20230829	120948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	310	2	2.25	611159140	43087	109.26	13830	14460	13710	17920	9660	13790	14184.30	2.70	0	-4794	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3381	12.14	2.46	12	0.18	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.36	N	089970	100	23 억		647782	N	N	0	N	00	N
23	20230829	111600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	440	2	3.19	492506240	34727	88.06	13830	14460	13710	17920	9660	13790	14182.23	2.70	0	-734	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3412	12.26	2.48	12	0.14	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	21000	-32.24	20230721	9940	43.16	20230316	21000	-32.24	20230721	9940	43.16	20230316	2.36	N	089970	100	23 억		647782	N	N	0	N	00	N
24	20230829	101034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	360	2	2.61	278188990	19763	50.12	13830	14220	13710	17920	9660	13790	14076.25	2.70	0	576	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3393	12.19	2.47	12	0.08	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	21000	-32.62	20230721	9940	42.35	20230316	21000	-32.62	20230721	9940	42.35	20230316	2.36	N	089970	100	23 억		647782	N	N	0	N	00	N
25	20230829	090704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13890	100	2	0.73	36625790	2646	6.71	13830	13890	13710	17920	9660	13790	13841.95	2.70	0	-698	14116	13952	13636	13472	13156	14035	13555	24	4130	100	10200	10	1	23980595	3331	11.96	2.42	12	0.01	1161.00	5737.00	21000	20230721	-33.86	9940	20230316	39.74	21000	-33.86	20230721	9940	39.74	20230316	21000	-33.86	20230721	9940	39.74	20230316	2.36	N	089970	100	23 억		647782	N	N	0	N	00	N
26	20230828	160658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	490	2	3.68	539247760	39433	43.18	13320	13800	13320	17290	9310	13300	13674.94	2.71	0	-1902	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3307	11.88	2.40	12	0.16	1161.00	5737.00	21000	20230721	-34.33	9940	20230316	38.73	21000	-34.33	20230721	9940	38.73	20230316	21000	-34.33	20230721	9940	38.73	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
27	20230828	150705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13770	470	2	3.53	493430750	36106	39.54	13320	13800	13320	17290	9310	13300	13666.17	2.71	0	-1309	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3302	11.86	2.40	12	0.15	1161.00	5737.00	21000	20230721	-34.43	9940	20230316	38.53	21000	-34.43	20230721	9940	38.53	20230316	21000	-34.43	20230721	9940	38.53	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
28	20230828	140706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	450	2	3.38	412223060	30200	33.07	13320	13800	13320	17290	9310	13300	13649.77	2.71	0	447	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3297	11.84	2.40	12	0.13	1161.00	5737.00	21000	20230721	-34.52	9940	20230316	38.33	21000	-34.52	20230721	9940	38.33	20230316	21000	-34.52	20230721	9940	38.33	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
29	20230828	130711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	400	2	3.01	341092810	25016	27.39	13320	13800	13320	17290	9310	13300	13634.99	2.71	0	1917	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3285	11.80	2.39	12	0.10	1161.00	5737.00	21000	20230721	-34.76	9940	20230316	37.83	21000	-34.76	20230721	9940	37.83	20230316	21000	-34.76	20230721	9940	37.83	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
30	20230828	120704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	440	2	3.31	247807900	18208	19.94	13320	13800	13320	17290	9310	13300	13609.84	2.71	0	5120	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3295	11.83	2.39	12	0.08	1161.00	5737.00	21000	20230721	-34.57	9940	20230316	38.23	21000	-34.57	20230721	9940	38.23	20230316	21000	-34.57	20230721	9940	38.23	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
31	20230828	110659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	420	2	3.16	243632070	17904	19.61	13320	13800	13320	17290	9310	13300	13607.69	2.71	0	5111	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3290	11.82	2.39	12	0.07	1161.00	5737.00	21000	20230721	-34.67	9940	20230316	38.03	21000	-34.67	20230721	9940	38.03	20230316	21000	-34.67	20230721	9940	38.03	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
32	20230828	100654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	390	2	2.93	173529920	12802	14.02	13320	13690	13320	17290	9310	13300	13554.91	2.71	0	4993	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3283	11.79	2.39	12	0.05	1161.00	5737.00	21000	20230721	-34.81	9940	20230316	37.73	21000	-34.81	20230721	9940	37.73	20230316	21000	-34.81	20230721	9940	37.73	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
33	20230828	090705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13360	60	2	0.45	12726580	952	1.04	13320	13440	13320	17290	9310	13300	13368.26	2.71	0	145	13946	13622	13336	13012	12726	13480	12870	24	3990	100	9840	10	1	23980595	3204	11.51	2.33	12	0.00	1161.00	5737.00	21000	20230721	-36.38	9940	20230316	34.41	21000	-36.38	20230721	9940	34.41	20230316	21000	-36.38	20230721	9940	34.41	20230316	2.33	N	089970	100	23 억		649758	N	N	4	N	00	N
34	20230825	160701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	-440	5	-3.20	1207979450	91184	90.79	13660	13660	13050	17860	9620	13740	13247.37	2.61	0	16664	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3189	11.46	2.32	12	0.38	1161.00	5737.00	21000	20230721	-36.67	9940	20230316	33.80	21000	-36.67	20230721	9940	33.80	20230316	21000	-36.67	20230721	9940	33.80	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
35	20230825	150703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13220	-520	5	-3.78	1015188720	76691	76.36	13660	13660	13050	17860	9620	13740	13237.39	2.61	0	17442	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3170	11.39	2.30	12	0.32	1161.00	5737.00	21000	20230721	-37.05	9940	20230316	33.00	21000	-37.05	20230721	9940	33.00	20230316	21000	-37.05	20230721	9940	33.00	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
36	20230825	140701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-570	5	-4.15	886405000	66918	66.63	13660	13660	13050	17860	9620	13740	13246.14	2.61	0	12958	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3158	11.34	2.30	12	0.28	1161.00	5737.00	21000	20230721	-37.29	9940	20230316	32.49	21000	-37.29	20230721	9940	32.49	20230316	21000	-37.29	20230721	9940	32.49	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
37	20230825	130659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	-500	5	-3.64	782943330	59067	58.81	13660	13660	13050	17860	9620	13740	13255.17	2.61	0	9894	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3175	11.40	2.31	12	0.25	1161.00	5737.00	21000	20230721	-36.95	9940	20230316	33.20	21000	-36.95	20230721	9940	33.20	20230316	21000	-36.95	20230721	9940	33.20	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
38	20230825	120659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13080	-660	5	-4.80	654346140	49307	49.10	13660	13660	13050	17860	9620	13740	13270.86	2.61	0	5661	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3137	11.27	2.28	12	0.21	1161.00	5737.00	21000	20230721	-37.71	9940	20230316	31.59	21000	-37.71	20230721	9940	31.59	20230316	21000	-37.71	20230721	9940	31.59	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
39	20230825	110701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	-470	5	-3.42	420728050	31568	31.43	13660	13660	13190	17860	9620	13740	13327.68	2.61	0	5600	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3182	11.43	2.31	12	0.13	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	21000	-36.81	20230721	9940	33.50	20230316	21000	-36.81	20230721	9940	33.50	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
40	20230825	100701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	-420	5	-3.06	196730630	14648	14.59	13660	13660	13260	17860	9620	13740	13430.55	2.61	0	-1281	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3194	11.47	2.32	12	0.06	1161.00	5737.00	21000	20230721	-36.57	9940	20230316	34.00	21000	-36.57	20230721	9940	34.00	20230316	21000	-36.57	20230721	9940	34.00	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
41	20230825	090659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	-150	5	-1.09	18833110	1390	1.38	13660	13660	13530	17860	9620	13740	13549.00	2.61	0	812	14833	14286	13973	13426	13113	14130	13270	24	4120	100	10160	10	1	23980595	3259	11.71	2.37	12	0.01	1161.00	5737.00	21000	20230721	-35.29	9940	20230316	36.72	21000	-35.29	20230721	9940	36.72	20230316	21000	-35.29	20230721	9940	36.72	20230316	2.35	N	089970	100	23 억		626878	N	N	1089	N	00	N
42	20230824	160654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	-340	5	-2.41	1395926890	100321	135.64	14500	14520	13660	18300	9860	14080	13914.59	2.58	0	2589	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3295	11.83	2.39	12	0.42	1161.00	5737.00	21000	20230721	-34.57	9940	20230316	38.23	21000	-34.57	20230721	9940	38.23	20230316	21000	-34.57	20230721	9940	38.23	20230316	2.35	N	089970	100	23 억		619700	N	N	1089	N	00	N
43	20230824	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	-320	5	-2.27	1336797360	96010	129.81	14500	14520	13660	18300	9860	14080	13923.51	2.58	0	1461	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3300	11.85	2.40	12	0.40	1161.00	5737.00	21000	20230721	-34.48	9940	20230316	38.43	21000	-34.48	20230721	9940	38.43	20230316	21000	-34.48	20230721	9940	38.43	20230316	2.35	N	089970	100	23 억		619700	N	N	0	N	00	N
44	20230824	140654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	-350	5	-2.49	1167876100	83698	113.16	14500	14520	13660	18300	9860	14080	13953.45	2.58	0	-1664	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3293	11.83	2.39	12	0.35	1161.00	5737.00	21000	20230721	-34.62	9940	20230316	38.13	21000	-34.62	20230721	9940	38.13	20230316	21000	-34.62	20230721	9940	38.13	20230316	2.35	N	089970	100	23 억		619700	N	N	0	N	00	N
45	20230824	130659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	-400	5	-2.84	1020431280	72950	98.63	14500	14520	13660	18300	9860	14080	13988.09	2.58	0	-8071	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3281	11.78	2.38	12	0.30	1161.00	5737.00	21000	20230721	-34.86	9940	20230316	37.63	21000	-34.86	20230721	9940	37.63	20230316	21000	-34.86	20230721	9940	37.63	20230316	2.35	N	089970	100	23 억		619700	N	N	0	N	00	N
46	20230824	120658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	-370	5	-2.63	824255170	58640	79.28	14500	14520	13690	18300	9860	14080	14056.19	2.58	0	-9613	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3288	11.81	2.39	12	0.24	1161.00	5737.00	21000	20230721	-34.71	9940	20230316	37.93	21000	-34.71	20230721	9940	37.93	20230316	21000	-34.71	20230721	9940	37.93	20230316	2.35	N	089970	100	23 억		619700	N	N	0	N	00	N
47	20230824	110657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	-80	5	-0.57	448256400	31526	42.62	14500	14520	13970	18300	9860	14080	14218.65	2.58	0	-3629	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3357	12.06	2.44	12	0.13	1161.00	5737.00	21000	20230721	-33.33	9940	20230316	40.85	21000	-33.33	20230721	9940	40.85	20230316	21000	-33.33	20230721	9940	40.85	20230316	2.35	N	089970	100	23 억		619700	N	N	0	N	00	N
48	20230824	100654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	280	2	1.99	208924420	14549	19.67	14500	14520	14180	18300	9860	14080	14360.15	2.58	0	1131	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3444	12.37	2.50	12	0.06	1161.00	5737.00	21000	20230721	-31.62	9940	20230316	44.47	21000	-31.62	20230721	9940	44.47	20230316	21000	-31.62	20230721	9940	44.47	20230316	2.35	N	089970	100	23 억		619700	N	N	0	N	00	N
49	20230824	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	120	2	0.85	38104430	2654	3.59	14500	14500	14180	18300	9860	14080	14357.88	2.58	0	-1551	14500	14290	13950	13740	13400	14395	13845	24	4220	100	10410	10	1	23980595	3405	12.23	2.48	12	0.01	1161.00	5737.00	21000	20230721	-32.38	9940	20230316	42.86	21000	-32.38	20230721	9940	42.86	20230316	21000	-32.38	20230721	9940	42.86	20230316	2.35	N	089970	100	23 억		619700	N	N	0	N	00	N
50	20230823	160653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	330	2	2.40	1033931770	73825	76.04	13620	14160	13610	17870	9630	13750	14005.16	2.59	0	-6289	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3376	12.13	2.45	12	0.31	1161.00	5737.00	21000	20230721	-32.95	9940	20230316	41.65	21000	-32.95	20230721	9940	41.65	20230316	21000	-32.95	20230721	9940	41.65	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
51	20230823	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	180	2	1.31	988271360	70574	72.69	13620	14160	13610	17870	9630	13750	14003.37	2.59	0	-5821	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3340	12.00	2.43	12	0.29	1161.00	5737.00	21000	20230721	-33.67	9940	20230316	40.14	21000	-33.67	20230721	9940	40.14	20230316	21000	-33.67	20230721	9940	40.14	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
52	20230823	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	260	2	1.89	773582470	55232	56.89	13620	14160	13610	17870	9630	13750	14006.10	2.59	0	836	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3360	12.07	2.44	12	0.23	1161.00	5737.00	21000	20230721	-33.29	9940	20230316	40.95	21000	-33.29	20230721	9940	40.95	20230316	21000	-33.29	20230721	9940	40.95	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
53	20230823	130652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	260	2	1.89	515331800	36776	37.88	13620	14160	13610	17870	9630	13750	14012.79	2.59	0	8881	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3360	12.07	2.44	12	0.15	1161.00	5737.00	21000	20230721	-33.29	9940	20230316	40.95	21000	-33.29	20230721	9940	40.95	20230316	21000	-33.29	20230721	9940	40.95	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
54	20230823	120658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	360	2	2.62	457329330	32649	33.63	13620	14160	13610	17870	9630	13750	14007.53	2.59	0	8655	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3384	12.15	2.46	12	0.14	1161.00	5737.00	21000	20230721	-32.81	9940	20230316	41.95	21000	-32.81	20230721	9940	41.95	20230316	21000	-32.81	20230721	9940	41.95	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
55	20230823	110653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	250	2	1.82	310168820	22201	22.87	13620	14120	13610	17870	9630	13750	13971.04	2.59	0	2420	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3357	12.06	2.44	12	0.09	1161.00	5737.00	21000	20230721	-33.33	9940	20230316	40.85	21000	-33.33	20230721	9940	40.85	20230316	21000	-33.33	20230721	9940	40.85	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
56	20230823	100653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	210	2	1.53	195846480	14033	14.45	13620	14120	13610	17870	9630	13750	13956.28	2.59	0	4150	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3348	12.02	2.43	12	0.06	1161.00	5737.00	21000	20230721	-33.52	9940	20230316	40.44	21000	-33.52	20230721	9940	40.44	20230316	21000	-33.52	20230721	9940	40.44	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
57	20230823	090659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	50	2	0.36	18696930	1365	1.41	13620	13820	13610	17870	9630	13750	13697.00	2.59	0	613	14756	14252	13976	13472	13196	14115	13335	24	4120	100	10170	10	1	23980595	3309	11.89	2.41	12	0.01	1161.00	5737.00	21000	20230721	-34.29	9940	20230316	38.83	21000	-34.29	20230721	9940	38.83	20230316	21000	-34.29	20230721	9940	38.83	20230316	2.36	N	089970	100	23 억		621430	N	N	19	N	00	N
58	20230822	160649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	-460	5	-3.24	1356553150	96890	119.98	14360	14480	13700	18470	9950	14210	14001.10	2.72	0	-38306	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3297	11.84	2.40	12	0.40	1161.00	5737.00	21000	20230721	-34.52	9940	20230316	38.33	21000	-34.52	20230721	9940	38.33	20230316	21000	-34.52	20230721	9940	38.33	20230316	2.38	N	089970	100	23 억		652687	N	N	19	N	00	N
59	20230822	150651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	-470	5	-3.31	1248064430	89022	110.24	14360	14480	13700	18470	9950	14210	14019.71	2.72	0	-37979	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3295	11.83	2.39	12	0.37	1161.00	5737.00	21000	20230721	-34.57	9940	20230316	38.23	21000	-34.57	20230721	9940	38.23	20230316	21000	-34.57	20230721	9940	38.23	20230316	2.38	N	089970	100	23 억		652687	N	N	0	N	00	N
60	20230822	140653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	-350	5	-2.46	948054170	67188	83.20	14360	14480	13730	18470	9950	14210	14110.45	2.72	0	-29684	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3324	11.94	2.42	12	0.28	1161.00	5737.00	21000	20230721	-34.00	9940	20230316	39.44	21000	-34.00	20230721	9940	39.44	20230316	21000	-34.00	20230721	9940	39.44	20230316	2.38	N	089970	100	23 억		652687	N	N	0	N	00	N
61	20230822	130649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	-40	5	-0.28	802429330	56727	70.25	14360	14480	13730	18470	9950	14210	14145.45	2.72	0	-26142	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3398	12.20	2.47	12	0.24	1161.00	5737.00	21000	20230721	-32.52	9940	20230316	42.56	21000	-32.52	20230721	9940	42.56	20230316	21000	-32.52	20230721	9940	42.56	20230316	2.38	N	089970	100	23 억		652687	N	N	0	N	00	N
62	20230822	120639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-140	5	-0.99	523150130	37027	45.85	14360	14480	13730	18470	9950	14210	14128.86	2.72	0	-14573	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3374	12.12	2.45	12	0.15	1161.00	5737.00	21000	20230721	-33.00	9940	20230316	41.55	21000	-33.00	20230721	9940	41.55	20230316	21000	-33.00	20230721	9940	41.55	20230316	2.38	N	089970	100	23 억		652687	N	N	0	N	00	N
63	20230822	110649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14180	-30	5	-0.21	436862360	30909	38.28	14360	14480	13730	18470	9950	14210	14133.80	2.72	0	-9543	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3400	12.21	2.47	12	0.13	1161.00	5737.00	21000	20230721	-32.48	9940	20230316	42.66	21000	-32.48	20230721	9940	42.66	20230316	21000	-32.48	20230721	9940	42.66	20230316	2.38	N	089970	100	23 억		652687	N	N	0	N	00	N
64	20230822	100644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	-60	5	-0.42	214218900	15034	18.62	14360	14480	14060	18470	9950	14210	14248.99	2.72	0	-2842	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3393	12.19	2.47	12	0.06	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	21000	-32.62	20230721	9940	42.35	20230316	21000	-32.62	20230721	9940	42.35	20230316	2.38	N	089970	100	23 억		652687	N	N	0	N	00	N
65	20230822	090649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	250	2	1.76	58580450	4068	5.04	14360	14480	14300	18470	9950	14210	14400.78	2.72	0	-766	14770	14490	14020	13740	13270	14630	13880	24	4260	100	10510	10	1	23980595	3468	12.45	2.52	12	0.02	1161.00	5737.00	21000	20230721	-31.14	9940	20230316	45.47	21000	-31.14	20230721	9940	45.47	20230316	21000	-31.14	20230721	9940	45.47	20230316	2.38	N	089970	100	23 억		652687	N	N	0	N	00	N
66	20230821	160645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	590	2	4.33	1132695220	80440	38.55	13550	14300	13550	17700	9540	13620	14081.24	2.75	0	-6795	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3408	12.24	2.48	12	0.34	1161.00	5737.00	21000	20230721	-32.33	9940	20230316	42.96	21000	-32.33	20230721	9940	42.96	20230316	21000	-32.33	20230721	9940	42.96	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
67	20230821	150651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14180	560	2	4.11	1027312170	73037	35.00	13550	14240	13550	17700	9540	13620	14065.64	2.75	0	-4826	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3400	12.21	2.47	12	0.30	1161.00	5737.00	21000	20230721	-32.48	9940	20230316	42.66	21000	-32.48	20230721	9940	42.66	20230316	21000	-32.48	20230721	9940	42.66	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
68	20230821	140648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	580	2	4.26	924251800	65778	31.52	13550	14240	13550	17700	9540	13620	14051.08	2.75	0	-3103	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3405	12.23	2.48	12	0.27	1161.00	5737.00	21000	20230721	-32.38	9940	20230316	42.86	21000	-32.38	20230721	9940	42.86	20230316	21000	-32.38	20230721	9940	42.86	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
69	20230821	130654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	530	2	3.89	852947180	60745	29.11	13550	14240	13550	17700	9540	13620	14041.44	2.75	0	-2450	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3393	12.19	2.47	12	0.25	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	21000	-32.62	20230721	9940	42.35	20230316	21000	-32.62	20230721	9940	42.35	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
70	20230821	120651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14180	560	2	4.11	732812260	52270	25.05	13550	14240	13550	17700	9540	13620	14019.75	2.75	0	-3062	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3400	12.21	2.47	12	0.22	1161.00	5737.00	21000	20230721	-32.48	9940	20230316	42.66	21000	-32.48	20230721	9940	42.66	20230316	21000	-32.48	20230721	9940	42.66	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
71	20230821	110647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	580	2	4.26	627318120	44820	21.48	13550	14240	13550	17700	9540	13620	13996.39	2.75	0	131	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3405	12.23	2.48	12	0.19	1161.00	5737.00	21000	20230721	-32.38	9940	20230316	42.86	21000	-32.38	20230721	9940	42.86	20230316	21000	-32.38	20230721	9940	42.86	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
72	20230821	100647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	530	2	3.89	442298820	31735	15.21	13550	14220	13550	17700	9540	13620	13937.26	2.75	0	265	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3393	12.19	2.47	12	0.13	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	21000	-32.62	20230721	9940	42.35	20230316	21000	-32.62	20230721	9940	42.35	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
73	20230821	090654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13810	190	2	1.40	86171780	6324	3.03	13550	13870	13550	17700	9540	13620	13626.15	2.75	0	1408	14473	14046	13673	13246	12873	13860	13060	24	4080	100	10070	10	1	23980595	3312	11.89	2.41	12	0.03	1161.00	5737.00	21000	20230721	-34.24	9940	20230316	38.93	21000	-34.24	20230721	9940	38.93	20230316	21000	-34.24	20230721	9940	38.93	20230316	2.45	N	089970	100	23 억		659471	N	N	751	N	00	N
74	20230818	160648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13620	-300	5	-2.16	2850298510	207617	96.98	13690	14100	13300	18090	9750	13920	13728.64	2.58	0	40113	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3266	11.73	2.37	12	0.87	1161.00	5737.00	21000	20230721	-35.14	9940	20230316	37.02	21000	-35.14	20230721	9940	37.02	20230316	21000	-35.14	20230721	9940	37.02	20230316	2.58	N	089970	100	23 억		619268	N	N	751	N	00	N
75	20230818	150640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	-120	5	-0.86	2744016080	199852	93.35	13690	14100	13300	18090	9750	13920	13730.24	2.58	0	37757	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3309	11.89	2.41	12	0.83	1161.00	5737.00	21000	20230721	-34.29	9940	20230316	38.83	21000	-34.29	20230721	9940	38.83	20230316	21000	-34.29	20230721	9940	38.83	20230316	2.58	N	089970	100	23 억		619268	N	N	39	N	00	N
76	20230818	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-40	5	-0.29	2456083390	179122	83.67	13690	14100	13300	18090	9750	13920	13711.79	2.58	0	50294	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3329	11.96	2.42	12	0.75	1161.00	5737.00	21000	20230721	-33.90	9940	20230316	39.64	21000	-33.90	20230721	9940	39.64	20230316	21000	-33.90	20230721	9940	39.64	20230316	2.58	N	089970	100	23 억		619268	N	N	39	N	00	N
77	20230818	130641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	90	2	0.65	2256435290	164815	76.99	13690	14100	13300	18090	9750	13920	13690.72	2.58	0	54051	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3360	12.07	2.44	12	0.69	1161.00	5737.00	21000	20230721	-33.29	9940	20230316	40.95	21000	-33.29	20230721	9940	40.95	20230316	21000	-33.29	20230721	9940	40.95	20230316	2.58	N	089970	100	23 억		619268	N	N	39	N	00	N
78	20230818	120652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	120	2	0.86	2099775950	153639	71.76	13690	14040	13300	18090	9750	13920	13666.95	2.58	0	61409	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3367	12.09	2.45	12	0.64	1161.00	5737.00	21000	20230721	-33.14	9940	20230316	41.25	21000	-33.14	20230721	9940	41.25	20230316	21000	-33.14	20230721	9940	41.25	20230316	2.58	N	089970	100	23 억		619268	N	N	39	N	00	N
79	20230818	110645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13890	-30	5	-0.22	1675456860	122951	57.43	13690	13990	13300	18090	9750	13920	13627.03	2.58	0	57131	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3331	11.96	2.42	12	0.51	1161.00	5737.00	21000	20230721	-33.86	9940	20230316	39.74	21000	-33.86	20230721	9940	39.74	20230316	21000	-33.86	20230721	9940	39.74	20230316	2.58	N	089970	100	23 억		619268	N	N	39	N	00	N
80	20230818	100645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	-430	5	-3.09	1061304700	77902	36.39	13690	13990	13450	18090	9750	13920	13623.59	2.58	0	34038	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3235	11.62	2.35	12	0.32	1161.00	5737.00	21000	20230721	-35.76	9940	20230316	35.71	21000	-35.76	20230721	9940	35.71	20230316	21000	-35.76	20230721	9940	35.71	20230316	2.58	N	089970	100	23 억		619268	N	N	39	N	00	N
81	20230818	090648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	-240	5	-1.72	65293400	4756	2.22	13690	13840	13680	18090	9750	13920	13728.64	2.58	0	429	15066	14492	14146	13572	13226	14320	13400	24	4170	100	10300	10	1	23980595	3281	11.78	2.38	12	0.02	1161.00	5737.00	21000	20230721	-34.86	9940	20230316	37.63	21000	-34.86	20230721	9940	37.63	20230316	21000	-34.86	20230721	9940	37.63	20230316	2.58	N	089970	100	23 억		619268	N	N	39	N	00	N
82	20230817	160645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13920	-570	5	-3.93	2994759020	213199	167.59	14250	14720	13800	18830	10150	14490	14046.89	2.18	0	95993	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3338	11.99	2.43	12	0.89	1161.00	5737.00	21000	20230721	-33.71	9940	20230316	40.04	21000	-33.71	20230721	9940	40.04	20230316	21000	-33.71	20230721	9940	40.04	20230316	2.55	N	089970	100	23 억		522486	N	N	39	N	00	N
83	20230817	150651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	-530	5	-3.66	2807344700	199746	157.02	14250	14720	13800	18830	10150	14490	14054.57	2.18	0	91458	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3348	12.02	2.43	12	0.83	1161.00	5737.00	21000	20230721	-33.52	9940	20230316	40.44	21000	-33.52	20230721	9940	40.44	20230316	21000	-33.52	20230721	9940	40.44	20230316	2.55	N	089970	100	23 억		522486	N	N	92	N	00	N
84	20230817	140645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-420	5	-2.90	2378730580	169088	132.92	14250	14720	13800	18830	10150	14490	14068.00	2.18	0	76090	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3374	12.12	2.45	12	0.71	1161.00	5737.00	21000	20230721	-33.00	9940	20230316	41.55	21000	-33.00	20230721	9940	41.55	20230316	21000	-33.00	20230721	9940	41.55	20230316	2.55	N	089970	100	23 억		522486	N	N	92	N	00	N
85	20230817	130643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	-320	5	-2.21	1423201040	100730	79.18	14250	14720	13910	18830	10150	14490	14128.87	2.18	0	46280	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3398	12.20	2.47	12	0.42	1161.00	5737.00	21000	20230721	-32.52	9940	20230316	42.56	21000	-32.52	20230721	9940	42.56	20230316	21000	-32.52	20230721	9940	42.56	20230316	2.55	N	089970	100	23 억		522486	N	N	92	N	00	N
86	20230817	120646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	-350	5	-2.42	1045583720	74115	58.26	14250	14720	13910	18830	10150	14490	14107.59	2.18	0	26430	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3391	12.18	2.46	12	0.31	1161.00	5737.00	21000	20230721	-32.67	9940	20230316	42.25	21000	-32.67	20230721	9940	42.25	20230316	21000	-32.67	20230721	9940	42.25	20230316	2.55	N	089970	100	23 억		522486	N	N	92	N	00	N
87	20230817	110645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13990	-500	5	-3.45	705547960	50014	39.32	14250	14720	13910	18830	10150	14490	14107.01	2.18	0	12685	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3355	12.05	2.44	12	0.21	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.55	N	089970	100	23 억		522486	N	N	92	N	00	N
88	20230817	100642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	-330	5	-2.28	284432180	20037	15.75	14250	14720	14070	18830	10150	14490	14195.35	2.18	0	2189	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3396	12.20	2.47	12	0.08	1161.00	5737.00	21000	20230721	-32.57	9940	20230316	42.45	21000	-32.57	20230721	9940	42.45	20230316	21000	-32.57	20230721	9940	42.45	20230316	2.55	N	089970	100	23 억		522486	N	N	92	N	00	N
89	20230817	090640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	-40	5	-0.28	37363920	2619	2.06	14250	14720	14250	18830	10150	14490	14266.48	2.18	0	802	15190	14840	14450	14100	13710	15015	14275	24	4340	100	10720	10	1	23980595	3465	12.45	2.52	12	0.01	1161.00	5737.00	21000	20230721	-31.19	9940	20230316	45.37	21000	-31.19	20230721	9940	45.37	20230316	21000	-31.19	20230721	9940	45.37	20230316	2.55	N	089970	100	23 억		522486	N	N	92	N	00	N
90	20230816	160644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	-310	5	-2.09	1829874750	126997	73.57	14450	14800	14060	19240	10360	14800	14408.64	2.09	0	26754	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3475	12.48	2.53	12	0.53	1161.00	5737.00	21000	20230721	-31.00	9940	20230316	45.77	21000	-31.00	20230721	9940	45.77	20230316	21000	-31.00	20230721	9940	45.77	20230316	2.56	N	089970	100	23 억		500449	N	N	92	N	00	N
91	20230816	150645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	-310	5	-2.09	1763980610	122447	70.94	14450	14800	14060	19240	10360	14800	14406.07	2.09	0	27684	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3475	12.48	2.53	12	0.51	1161.00	5737.00	21000	20230721	-31.00	9940	20230316	45.77	21000	-31.00	20230721	9940	45.77	20230316	21000	-31.00	20230721	9940	45.77	20230316	2.56	N	089970	100	23 억		500449	N	N	214	N	00	N
92	20230816	140644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14570	-230	5	-1.55	1481823040	103159	59.76	14450	14800	14060	19240	10360	14800	14364.46	2.09	0	28088	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3494	12.55	2.54	12	0.43	1161.00	5737.00	21000	20230721	-30.62	9940	20230316	46.58	21000	-30.62	20230721	9940	46.58	20230316	21000	-30.62	20230721	9940	46.58	20230316	2.56	N	089970	100	23 억		500449	N	N	214	N	00	N
93	20230816	130642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	-510	5	-3.45	959334100	66619	38.59	14450	14800	14100	19240	10360	14800	14400.31	2.09	0	11637	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3427	12.31	2.49	12	0.28	1161.00	5737.00	21000	20230721	-31.95	9940	20230316	43.76	21000	-31.95	20230721	9940	43.76	20230316	21000	-31.95	20230721	9940	43.76	20230316	2.56	N	089970	100	23 억		500449	N	N	214	N	00	N
94	20230816	120651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14370	-430	5	-2.91	810547870	56228	32.57	14450	14800	14100	19240	10360	14800	14415.38	2.09	0	8696	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3446	12.38	2.50	12	0.23	1161.00	5737.00	21000	20230721	-31.57	9940	20230316	44.57	21000	-31.57	20230721	9940	44.57	20230316	21000	-31.57	20230721	9940	44.57	20230316	2.56	N	089970	100	23 억		500449	N	N	214	N	00	N
95	20230816	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14630	-170	5	-1.15	740000430	51369	29.76	14450	14800	14100	19240	10360	14800	14405.58	2.09	0	12015	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3508	12.60	2.55	12	0.21	1161.00	5737.00	21000	20230721	-30.33	9940	20230316	47.18	21000	-30.33	20230721	9940	47.18	20230316	21000	-30.33	20230721	9940	47.18	20230316	2.56	N	089970	100	23 억		500449	N	N	214	N	00	N
96	20230816	100646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14470	-330	5	-2.23	435251370	30112	17.44	14450	14800	14300	19240	10360	14800	14454.42	2.09	0	2428	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3470	12.46	2.52	12	0.13	1161.00	5737.00	21000	20230721	-31.10	9940	20230316	45.57	21000	-31.10	20230721	9940	45.57	20230316	21000	-31.10	20230721	9940	45.57	20230316	2.56	N	089970	100	23 억		500449	N	N	214	N	00	N
97	20230816	090643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	-220	5	-1.49	224958850	15549	9.01	14450	14800	14360	19240	10360	14800	14467.74	2.09	0	2223	16760	15780	15290	14310	13820	15535	14065	24	4440	100	10950	10	1	23980595	3496	12.56	2.54	12	0.06	1161.00	5737.00	21000	20230721	-30.57	9940	20230316	46.68	21000	-30.57	20230721	9940	46.68	20230316	21000	-30.57	20230721	9940	46.68	20230316	2.56	N	089970	100	23 억		500449	N	N	214	N	00	N
98	20230814	160637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14800	-1640	5	-9.98	2625651240	172138	260.84	16270	16270	14800	21350	11510	16440	15253.57	2.14	0	-11574	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3549	12.75	2.58	12	0.72	1161.00	5737.00	21000	20230721	-29.52	9940	20230316	48.89	21000	-29.52	20230721	9940	48.89	20230316	21000	-29.52	20230721	9940	48.89	20230316	2.52	N	089970	100	23 억		512039	N	N	214	N	00	N
99	20230814	150635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	-1560	5	-9.49	2296260970	150108	227.46	16270	16270	14840	21350	11510	16440	15297.39	2.14	0	-8331	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3568	12.82	2.59	12	0.63	1161.00	5737.00	21000	20230721	-29.14	9940	20230316	49.70	21000	-29.14	20230721	9940	49.70	20230316	21000	-29.14	20230721	9940	49.70	20230316	2.52	N	089970	100	23 억		512039	N	N	32	N	00	N
100	20230814	140636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14990	-1450	5	-8.82	1873546650	121772	184.52	16270	16270	14950	21350	11510	16440	15385.69	2.14	0	-11993	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3595	12.91	2.61	12	0.51	1161.00	5737.00	21000	20230721	-28.62	9940	20230316	50.80	21000	-28.62	20230721	9940	50.80	20230316	21000	-28.62	20230721	9940	50.80	20230316	2.52	N	089970	100	23 억		512039	N	N	32	N	00	N
101	20230814	130631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-1320	5	-8.03	1523424650	98475	149.22	16270	16270	15100	21350	11510	16440	15470.17	2.14	0	-16985	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3626	13.02	2.64	12	0.41	1161.00	5737.00	21000	20230721	-28.00	9940	20230316	52.11	21000	-28.00	20230721	9940	52.11	20230316	21000	-28.00	20230721	9940	52.11	20230316	2.52	N	089970	100	23 억		512039	N	N	32	N	00	N
102	20230814	120634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	-1240	5	-7.54	1228581990	79010	119.72	16270	16270	15150	21350	11510	16440	15549.70	2.14	0	-17621	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3645	13.09	2.65	12	0.33	1161.00	5737.00	21000	20230721	-27.62	9940	20230316	52.92	21000	-27.62	20230721	9940	52.92	20230316	21000	-27.62	20230721	9940	52.92	20230316	2.52	N	089970	100	23 억		512039	N	N	32	N	00	N
103	20230814	110631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15370	-1070	5	-6.51	878309910	56056	84.94	16270	16270	15350	21350	11510	16440	15668.44	2.14	0	-18362	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3686	13.24	2.68	12	0.23	1161.00	5737.00	21000	20230721	-26.81	9940	20230316	54.63	21000	-26.81	20230721	9940	54.63	20230316	21000	-26.81	20230721	9940	54.63	20230316	2.52	N	089970	100	23 억		512039	N	N	32	N	00	N
104	20230814	100632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15870	-570	5	-3.47	204952500	12876	19.51	16270	16270	15800	21350	11510	16440	15917.40	2.14	0	-1823	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3806	13.67	2.77	12	0.05	1161.00	5737.00	21000	20230721	-24.43	9940	20230316	59.66	21000	-24.43	20230721	9940	59.66	20230316	21000	-24.43	20230721	9940	59.66	20230316	2.52	N	089970	100	23 억		512039	N	N	32	N	00	N
105	20230814	090631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15830	-610	5	-3.71	62626460	3918	5.94	16270	16270	15830	21350	11510	16440	15984.29	2.14	0	-1322	16900	16670	16290	16060	15680	16785	16175	24	4920	100	12160	10	1	23980595	3796	13.63	2.76	12	0.02	1161.00	5737.00	21000	20230721	-24.62	9940	20230316	59.26	21000	-24.62	20230721	9940	59.26	20230316	21000	-24.62	20230721	9940	59.26	20230316	2.52	N	089970	100	23 억		512039	N	N	32	N	00	N
106	20230811	160631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	480	2	3.01	1079152210	65861	32.51	16080	16520	15910	20700	11180	15960	16385.27	2.16	0	-5944	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3942	14.16	2.87	12	0.27	1161.00	5737.00	21000	20230721	-21.71	9940	20230316	65.39	21000	-21.71	20230721	9940	65.39	20230316	21000	-21.71	20230721	9940	65.39	20230316	2.51	N	089970	100	23 억		517609	N	N	32	N	00	N
107	20230811	150627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16300	340	2	2.13	1036412890	63258	31.23	16080	16520	15910	20700	11180	15960	16383.90	2.16	0	-5534	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3909	14.04	2.84	12	0.26	1161.00	5737.00	21000	20230721	-22.38	9940	20230316	63.98	21000	-22.38	20230721	9940	63.98	20230316	21000	-22.38	20230721	9940	63.98	20230316	2.51	N	089970	100	23 억		517609	N	N	0	N	00	N
108	20230811	140627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16430	470	2	2.94	931248350	56847	28.06	16080	16520	15910	20700	11180	15960	16381.66	2.16	0	-785	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3940	14.15	2.86	12	0.24	1161.00	5737.00	21000	20230721	-21.76	9940	20230316	65.29	21000	-21.76	20230721	9940	65.29	20230316	21000	-21.76	20230721	9940	65.29	20230316	2.51	N	089970	100	23 억		517609	N	N	0	N	00	N
109	20230811	130625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16450	490	2	3.07	765527470	46729	23.07	16080	16520	15910	20700	11180	15960	16382.28	2.16	0	4103	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3945	14.17	2.87	12	0.19	1161.00	5737.00	21000	20230721	-21.67	9940	20230316	65.49	21000	-21.67	20230721	9940	65.49	20230316	21000	-21.67	20230721	9940	65.49	20230316	2.51	N	089970	100	23 억		517609	N	N	0	N	00	N
110	20230811	120622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	480	2	3.01	679135990	41477	20.48	16080	16520	15910	20700	11180	15960	16373.80	2.16	0	5057	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3942	14.16	2.87	12	0.17	1161.00	5737.00	21000	20230721	-21.71	9940	20230316	65.39	21000	-21.71	20230721	9940	65.39	20230316	21000	-21.71	20230721	9940	65.39	20230316	2.51	N	089970	100	23 억		517609	N	N	0	N	00	N
111	20230811	110621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16490	530	2	3.32	440045270	26943	13.30	16080	16520	15910	20700	11180	15960	16332.45	2.16	0	5641	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3954	14.20	2.87	12	0.11	1161.00	5737.00	21000	20230721	-21.48	9940	20230316	65.90	21000	-21.48	20230721	9940	65.90	20230316	21000	-21.48	20230721	9940	65.90	20230316	2.51	N	089970	100	23 억		517609	N	N	0	N	00	N
112	20230811	100619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	380	2	2.38	218528400	13464	6.65	16080	16450	15910	20700	11180	15960	16230.57	2.16	0	1084	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3918	14.07	2.85	12	0.06	1161.00	5737.00	21000	20230721	-22.19	9940	20230316	64.39	21000	-22.19	20230721	9940	64.39	20230316	21000	-22.19	20230721	9940	64.39	20230316	2.51	N	089970	100	23 억		517609	N	N	0	N	00	N
113	20230811	090626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15930	-30	5	-0.19	7726570	484	0.24	16080	16080	15910	20700	11180	15960	15963.99	2.16	0	-176	16580	16270	15840	15530	15100	16055	15315	24	4760	100	11810	10	1	23980595	3820	13.72	2.78	12	0.00	1161.00	5737.00	21000	20230721	-24.14	9940	20230316	60.26	21000	-24.14	20230721	9940	60.26	20230316	21000	-24.14	20230721	9940	60.26	20230316	2.51	N	089970	100	23 억		517609	N	N	0	N	00	N
114	20230810	160621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15960	-220	5	-1.36	3174343270	202560	357.43	16110	16150	15410	21000	11330	16180	15671.13	2.17	0	-1167	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3827	13.75	2.78	12	0.84	1161.00	5737.00	21000	20230721	-24.00	9940	20230316	60.56	21000	-24.00	20230721	9940	60.56	20230316	21000	-24.00	20230721	9940	60.56	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
115	20230810	150618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16080	-100	5	-0.62	2936818970	187755	331.30	16110	16150	15410	21000	11330	16180	15641.76	2.17	0	10884	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3856	13.85	2.80	12	0.78	1161.00	5737.00	21000	20230721	-23.43	9940	20230316	61.77	21000	-23.43	20230721	9940	61.77	20230316	21000	-23.43	20230721	9940	61.77	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
116	20230810	140617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15600	-580	5	-3.58	2330989830	149757	264.25	16110	16110	15410	21000	11330	16180	15565.15	2.17	0	23787	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3741	13.44	2.72	12	0.62	1161.00	5737.00	21000	20230721	-25.71	9940	20230316	56.94	21000	-25.71	20230721	9940	56.94	20230316	21000	-25.71	20230721	9940	56.94	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
117	20230810	130613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15520	-660	5	-4.08	2083019940	133840	236.17	16110	16110	15410	21000	11330	16180	15563.51	2.17	0	19896	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3722	13.37	2.71	12	0.56	1161.00	5737.00	21000	20230721	-26.10	9940	20230316	56.14	21000	-26.10	20230721	9940	56.14	20230316	21000	-26.10	20230721	9940	56.14	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
118	20230810	120621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15430	-750	5	-4.64	1860034500	119469	210.81	16110	16110	15410	21000	11330	16180	15569.18	2.17	0	17644	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3700	13.29	2.69	12	0.50	1161.00	5737.00	21000	20230721	-26.52	9940	20230316	55.23	21000	-26.52	20230721	9940	55.23	20230316	21000	-26.52	20230721	9940	55.23	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
119	20230810	110623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15480	-700	5	-4.33	1313925610	84243	148.65	16110	16110	15450	21000	11330	16180	15596.85	2.17	0	7017	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3712	13.33	2.70	12	0.35	1161.00	5737.00	21000	20230721	-26.29	9940	20230316	55.73	21000	-26.29	20230721	9940	55.73	20230316	21000	-26.29	20230721	9940	55.73	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
120	20230810	100621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15700	-480	5	-2.97	732630240	46897	82.75	16110	16110	15450	21000	11330	16180	15622.11	2.17	0	-4277	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3765	13.52	2.74	12	0.20	1161.00	5737.00	21000	20230721	-25.24	9940	20230316	57.95	21000	-25.24	20230721	9940	57.95	20230316	21000	-25.24	20230721	9940	57.95	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
121	20230810	090628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15820	-360	5	-2.22	46189920	2904	5.12	16110	16110	15800	21000	11330	16180	15905.62	2.17	0	-1594	16566	16372	16036	15842	15506	16470	15940	24	4835	100	11970	10	1	23980595	3794	13.63	2.76	12	0.01	1161.00	5737.00	21000	20230721	-24.67	9940	20230316	59.15	21000	-24.67	20230721	9940	59.15	20230316	21000	-24.67	20230721	9940	59.15	20230316	2.53	N	089970	100	23 억		520055	N	N	89	N	00	N
122	20230809	160619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16180	210	2	1.31	904733740	56487	81.63	15700	16230	15700	20750	11180	15970	16016.67	2.16	0	1304	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3880	13.94	2.82	12	0.24	1161.00	5737.00	21000	20230721	-22.95	9940	20230316	62.78	21000	-22.95	20230721	9940	62.78	20230316	21000	-22.95	20230721	9940	62.78	20230316	2.54	N	089970	100	23 억		518879	N	N	1	N	00	N
123	20230809	150611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16110	140	2	0.88	847906740	52965	76.54	15700	16230	15700	20750	11180	15970	16008.81	2.16	0	2189	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3863	13.88	2.81	12	0.22	1161.00	5737.00	21000	20230721	-23.29	9940	20230316	62.07	21000	-23.29	20230721	9940	62.07	20230316	21000	-23.29	20230721	9940	62.07	20230316	2.54	N	089970	100	23 억		518879	N	N	0	N	00	N
124	20230809	140611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	200	2	1.25	745103470	46599	67.34	15700	16230	15700	20750	11180	15970	15989.69	2.16	0	3676	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3878	13.93	2.82	12	0.19	1161.00	5737.00	21000	20230721	-23.00	9940	20230316	62.68	21000	-23.00	20230721	9940	62.68	20230316	21000	-23.00	20230721	9940	62.68	20230316	2.54	N	089970	100	23 억		518879	N	N	0	N	00	N
125	20230809	130624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	230	2	1.44	657288600	41176	59.50	15700	16220	15700	20750	11180	15970	15962.91	2.16	0	5889	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3885	13.95	2.82	12	0.17	1161.00	5737.00	21000	20230721	-22.86	9940	20230316	62.98	21000	-22.86	20230721	9940	62.98	20230316	21000	-22.86	20230721	9940	62.98	20230316	2.54	N	089970	100	23 억		518879	N	N	0	N	00	N
126	20230809	120621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	200	2	1.25	590750970	37055	53.55	15700	16220	15700	20750	11180	15970	15942.54	2.16	0	6177	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3878	13.93	2.82	12	0.15	1161.00	5737.00	21000	20230721	-23.00	9940	20230316	62.68	21000	-23.00	20230721	9940	62.68	20230316	21000	-23.00	20230721	9940	62.68	20230316	2.54	N	089970	100	23 억		518879	N	N	0	N	00	N
127	20230809	110620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15980	10	2	0.06	436337490	27441	39.66	15700	16220	15700	20750	11180	15970	15900.93	2.16	0	2528	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3832	13.76	2.79	12	0.11	1161.00	5737.00	21000	20230721	-23.90	9940	20230316	60.76	21000	-23.90	20230721	9940	60.76	20230316	21000	-23.90	20230721	9940	60.76	20230316	2.54	N	089970	100	23 억		518879	N	N	0	N	00	N
128	20230809	100610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16080	110	2	0.69	165804260	10332	14.93	15700	16220	15700	20750	11180	15970	16047.64	2.16	0	-5831	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3856	13.85	2.80	12	0.04	1161.00	5737.00	21000	20230721	-23.43	9940	20230316	61.77	21000	-23.43	20230721	9940	61.77	20230316	21000	-23.43	20230721	9940	61.77	20230316	2.54	N	089970	100	23 억		518879	N	N	0	N	00	N
129	20230809	090613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15960	-10	5	-0.06	6004920	381	0.55	15700	15970	15700	20750	11180	15970	15760.94	2.16	0	-31	16616	16292	16046	15722	15476	16170	15600	24	4785	100	11810	10	1	23980595	3827	13.75	2.78	12	0.00	1161.00	5737.00	21000	20230721	-24.00	9940	20230316	60.56	21000	-24.00	20230721	9940	60.56	20230316	21000	-24.00	20230721	9940	60.56	20230316	2.54	N	089970	100	23 억		518879	N	N	0	N	00	N
130	20230808	160624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15970	-160	5	-0.99	1112082750	69111	63.13	16160	16370	15800	20950	11300	16130	16091.35	2.22	0	-12574	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3830	13.76	2.78	12	0.29	1161.00	5737.00	21000	20230721	-23.95	9940	20230316	60.66	21000	-23.95	20230721	9940	60.66	20230316	21000	-23.95	20230721	9940	60.66	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
131	20230808	150617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15930	-200	5	-1.24	982238590	60981	55.70	16160	16370	15800	20950	11300	16130	16107.29	2.22	0	-14135	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3820	13.72	2.78	12	0.25	1161.00	5737.00	21000	20230721	-24.14	9940	20230316	60.26	21000	-24.14	20230721	9940	60.26	20230316	21000	-24.14	20230721	9940	60.26	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
132	20230808	140614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16000	-130	5	-0.81	817885010	50646	46.26	16160	16370	16000	20950	11300	16130	16149.05	2.22	0	-15277	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3837	13.78	2.79	12	0.21	1161.00	5737.00	21000	20230721	-23.81	9940	20230316	60.97	21000	-23.81	20230721	9940	60.97	20230316	21000	-23.81	20230721	9940	60.97	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
133	20230808	130607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16150	20	2	0.12	652437120	40358	36.86	16160	16370	16040	20950	11300	16130	16166.24	2.22	0	-10553	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3873	13.91	2.82	12	0.17	1161.00	5737.00	21000	20230721	-23.10	9940	20230316	62.47	21000	-23.10	20230721	9940	62.47	20230316	21000	-23.10	20230721	9940	62.47	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
134	20230808	120613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	10	2	0.06	555921620	34395	31.42	16160	16370	16040	20950	11300	16130	16162.86	2.22	0	-7229	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3870	13.90	2.81	12	0.14	1161.00	5737.00	21000	20230721	-23.14	9940	20230316	62.37	21000	-23.14	20230721	9940	62.37	20230316	21000	-23.14	20230721	9940	62.37	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
135	20230808	110605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	0	3	0.00	437551420	27083	24.74	16160	16370	16040	20950	11300	16130	16155.94	2.22	0	-6328	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3868	13.89	2.81	12	0.11	1161.00	5737.00	21000	20230721	-23.19	9940	20230316	62.27	21000	-23.19	20230721	9940	62.27	20230316	21000	-23.19	20230721	9940	62.27	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
136	20230808	100616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	30	2	0.19	179300600	11099	10.14	16160	16300	16040	20950	11300	16130	16154.66	2.22	0	-4182	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3875	13.92	2.82	12	0.05	1161.00	5737.00	21000	20230721	-23.05	9940	20230316	62.58	21000	-23.05	20230721	9940	62.58	20230316	21000	-23.05	20230721	9940	62.58	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
137	20230808	090617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	40	2	0.25	10461630	647	0.59	16160	16250	16160	20950	11300	16130	16169.44	2.22	0	63	16870	16500	16200	15830	15530	16350	15680	24	4825	100	11930	10	1	23980595	3878	13.93	2.82	12	0.00	1161.00	5737.00	21000	20230721	-23.00	9940	20230316	62.68	21000	-23.00	20230721	9940	62.68	20230316	21000	-23.00	20230721	9940	62.68	20230316	2.58	N	089970	100	23 억		531793	N	N	127	N	00	N
138	20230807	160612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	-280	5	-1.71	1748068050	108149	137.37	16410	16570	15900	21300	11490	16410	16163.75	2.25	0	-1989	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3868	13.89	2.81	12	0.45	1161.00	5737.00	21000	20230721	-23.19	9940	20230316	62.27	21000	-23.19	20230721	9940	62.27	20230316	21000	-23.19	20230721	9940	62.27	20230316	2.64	N	089970	100	23 억		538842	N	N	28	N	00	N
139	20230807	150612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	-250	5	-1.52	1663504100	102910	130.71	16410	16570	15900	21300	11490	16410	16164.65	2.25	0	-1418	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3875	13.92	2.82	12	0.43	1161.00	5737.00	21000	20230721	-23.05	9940	20230316	62.58	21000	-23.05	20230721	9940	62.58	20230316	21000	-23.05	20230721	9940	62.58	20230316	2.64	N	089970	100	23 억		538842	N	N	308	N	00	N
140	20230807	140613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	-270	5	-1.65	1423140800	88008	111.78	16410	16570	15900	21300	11490	16410	16170.58	2.25	0	17	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3870	13.90	2.81	12	0.37	1161.00	5737.00	21000	20230721	-23.14	9940	20230316	62.37	21000	-23.14	20230721	9940	62.37	20230316	21000	-23.14	20230721	9940	62.37	20230316	2.64	N	089970	100	23 억		538842	N	N	308	N	00	N
141	20230807	130608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	-70	5	-0.43	1204189030	74540	94.68	16410	16570	15900	21300	11490	16410	16154.94	2.25	0	7103	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3918	14.07	2.85	12	0.31	1161.00	5737.00	21000	20230721	-22.19	9940	20230316	64.39	21000	-22.19	20230721	9940	64.39	20230316	21000	-22.19	20230721	9940	64.39	20230316	2.64	N	089970	100	23 억		538842	N	N	308	N	00	N
142	20230807	120608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	-10	5	-0.06	1127825140	69871	88.75	16410	16570	15900	21300	11490	16410	16141.53	2.25	0	7013	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3933	14.13	2.86	12	0.29	1161.00	5737.00	21000	20230721	-21.90	9940	20230316	64.99	21000	-21.90	20230721	9940	64.99	20230316	21000	-21.90	20230721	9940	64.99	20230316	2.64	N	089970	100	23 억		538842	N	N	308	N	00	N
143	20230807	110604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16410	0	3	0.00	960761570	59675	75.80	16410	16570	15900	21300	11490	16410	16099.90	2.25	0	10706	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3935	14.13	2.86	12	0.25	1161.00	5737.00	21000	20230721	-21.86	9940	20230316	65.09	21000	-21.86	20230721	9940	65.09	20230316	21000	-21.86	20230721	9940	65.09	20230316	2.64	N	089970	100	23 억		538842	N	N	308	N	00	N
144	20230807	100609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16220	-190	5	-1.16	619444530	38649	49.09	16410	16570	15900	21300	11490	16410	16027.44	2.25	0	8605	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3890	13.97	2.83	12	0.16	1161.00	5737.00	21000	20230721	-22.76	9940	20230316	63.18	21000	-22.76	20230721	9940	63.18	20230316	21000	-22.76	20230721	9940	63.18	20230316	2.64	N	089970	100	23 억		538842	N	N	308	N	00	N
145	20230807	090609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	-340	5	-2.07	134274120	8366	10.63	16410	16570	15920	21300	11490	16410	16049.98	2.25	0	550	16763	16586	16393	16216	16023	16490	16120	24	4905	100	12140	10	1	23980595	3854	13.84	2.80	12	0.03	1161.00	5737.00	21000	20230721	-23.48	9940	20230316	61.67	21000	-23.48	20230721	9940	61.67	20230316	21000	-23.48	20230721	9940	61.67	20230316	2.64	N	089970	100	23 억		538842	N	N	308	N	00	N
146	20230804	160604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16410	-160	5	-0.97	1277326840	78133	51.93	16570	16570	16200	21500	11600	16570	16348.05	2.22	0	3873	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3935	14.13	2.86	12	0.33	1161.00	5737.00	21000	20230721	-21.86	9940	20230316	65.09	21000	-21.86	20230721	9940	65.09	20230316	21000	-21.86	20230721	9940	65.09	20230316	2.68	N	089970	100	23 억		533518	N	N	258	N	00	N
147	20230804	150604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	-210	5	-1.27	1208417500	73926	49.13	16570	16570	16200	21500	11600	16570	16346.29	2.22	0	3449	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3923	14.09	2.85	12	0.31	1161.00	5737.00	21000	20230721	-22.10	9940	20230316	64.59	21000	-22.10	20230721	9940	64.59	20230316	21000	-22.10	20230721	9940	64.59	20230316	2.68	N	089970	100	23 억		533518	N	N	9	N	00	N
148	20230804	140612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16370	-200	5	-1.21	983963640	60207	40.01	16570	16570	16200	21500	11600	16570	16342.99	2.22	0	-692	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3926	14.10	2.85	12	0.25	1161.00	5737.00	21000	20230721	-22.05	9940	20230316	64.69	21000	-22.05	20230721	9940	64.69	20230316	21000	-22.05	20230721	9940	64.69	20230316	2.68	N	089970	100	23 억		533518	N	N	9	N	00	N
149	20230804	130603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16350	-220	5	-1.33	844428200	51676	34.34	16570	16570	16200	21500	11600	16570	16340.79	2.22	0	-2376	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3921	14.08	2.85	12	0.22	1161.00	5737.00	21000	20230721	-22.14	9940	20230316	64.49	21000	-22.14	20230721	9940	64.49	20230316	21000	-22.14	20230721	9940	64.49	20230316	2.68	N	089970	100	23 억		533518	N	N	9	N	00	N
150	20230804	120602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16350	-220	5	-1.33	655302600	40104	26.65	16570	16570	16200	21500	11600	16570	16340.05	2.22	0	-3728	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3921	14.08	2.85	12	0.17	1161.00	5737.00	21000	20230721	-22.14	9940	20230316	64.49	21000	-22.14	20230721	9940	64.49	20230316	21000	-22.14	20230721	9940	64.49	20230316	2.68	N	089970	100	23 억		533518	N	N	9	N	00	N
151	20230804	110606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	-230	5	-1.39	501814020	30714	20.41	16570	16570	16200	21500	11600	16570	16338.24	2.22	0	-4790	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3918	14.07	2.85	12	0.13	1161.00	5737.00	21000	20230721	-22.19	9940	20230316	64.39	21000	-22.19	20230721	9940	64.39	20230316	21000	-22.19	20230721	9940	64.39	20230316	2.68	N	089970	100	23 억		533518	N	N	9	N	00	N
152	20230804	100559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	-170	5	-1.03	302192950	18502	12.30	16570	16570	16200	21500	11600	16570	16332.91	2.22	0	-3861	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3933	14.13	2.86	12	0.08	1161.00	5737.00	21000	20230721	-21.90	9940	20230316	64.99	21000	-21.90	20230721	9940	64.99	20230316	21000	-21.90	20230721	9940	64.99	20230316	2.68	N	089970	100	23 억		533518	N	N	9	N	00	N
153	20230804	090558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	-370	5	-2.23	25868750	1584	1.05	16570	16570	16200	21500	11600	16570	16330.37	2.22	0	-1029	17050	16810	16410	16170	15770	16610	15970	24	4950	100	12260	10	1	23980595	3885	13.95	2.82	12	0.01	1161.00	5737.00	21000	20230721	-22.86	9940	20230316	62.98	21000	-22.86	20230721	9940	62.98	20230316	21000	-22.86	20230721	9940	62.98	20230316	2.68	N	089970	100	23 억		533518	N	N	9	N	00	N
154	20230803	160600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16570	-130	5	-0.78	2447273680	150338	142.11	16650	16650	16010	21700	11690	16700	16277.95	2.08	337	36292	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3974	14.27	2.89	12	0.63	1161.00	5737.00	21000	20230721	-21.10	9940	20230316	66.70	21000	-21.10	20230721	9940	66.70	20230316	21000	-21.10	20230721	9940	66.70	20230316	2.71	N	089970	100	23 억		498366	N	N	9	N	00	N
155	20230803	150603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16310	-390	5	-2.34	2168295390	133435	126.13	16650	16650	16010	21700	11690	16700	16249.82	2.08	337	34435	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3911	14.05	2.84	12	0.56	1161.00	5737.00	21000	20230721	-22.33	9940	20230316	64.08	21000	-22.33	20230721	9940	64.08	20230316	21000	-22.33	20230721	9940	64.08	20230316	2.71	N	089970	100	23 억		498366	N	N	0	N	00	N
156	20230803	140557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16270	-430	5	-2.57	1828023010	112608	106.44	16650	16650	16010	21700	11690	16700	16233.51	2.08	337	28476	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3902	14.01	2.84	12	0.47	1161.00	5737.00	21000	20230721	-22.52	9940	20230316	63.68	21000	-22.52	20230721	9940	63.68	20230316	21000	-22.52	20230721	9940	63.68	20230316	2.71	N	089970	100	23 억		498366	N	N	0	N	00	N
157	20230803	130601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	-500	5	-2.99	1597787240	98468	93.08	16650	16650	16010	21700	11690	16700	16226.46	2.08	337	22731	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3885	13.95	2.82	12	0.41	1161.00	5737.00	21000	20230721	-22.86	9940	20230316	62.98	21000	-22.86	20230721	9940	62.98	20230316	21000	-22.86	20230721	9940	62.98	20230316	2.71	N	089970	100	23 억		498366	N	N	0	N	00	N
158	20230803	120602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16120	-580	5	-3.47	1395820560	85993	81.28	16650	16650	16010	21700	11690	16700	16231.79	2.08	337	15851	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3866	13.88	2.81	12	0.36	1161.00	5737.00	21000	20230721	-23.24	9940	20230316	62.17	21000	-23.24	20230721	9940	62.17	20230316	21000	-23.24	20230721	9940	62.17	20230316	2.71	N	089970	100	23 억		498366	N	N	0	N	00	N
159	20230803	110556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	-530	5	-3.17	1181455620	72679	68.70	16650	16650	16010	21700	11690	16700	16255.80	2.08	337	12754	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3878	13.93	2.82	12	0.30	1161.00	5737.00	21000	20230721	-23.00	9940	20230316	62.68	21000	-23.00	20230721	9940	62.68	20230316	21000	-23.00	20230721	9940	62.68	20230316	2.71	N	089970	100	23 억		498366	N	N	0	N	00	N
160	20230803	100555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	-340	5	-2.04	499000360	30497	28.83	16650	16650	16230	21700	11690	16700	16362.27	2.08	337	104	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3923	14.09	2.85	12	0.13	1161.00	5737.00	21000	20230721	-22.10	9940	20230316	64.59	21000	-22.10	20230721	9940	64.59	20230316	21000	-22.10	20230721	9940	64.59	20230316	2.71	N	089970	100	23 억		498366	N	N	0	N	00	N
161	20230803	090554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16480	-220	5	-1.32	85759840	5185	4.90	16650	16650	16410	21700	11690	16700	16539.96	2.08	337	-1997	17660	17180	16890	16410	16120	17035	16265	24	5005	100	12350	10	1	23980595	3952	14.19	2.87	12	0.02	1161.00	5737.00	21000	20230721	-21.52	9940	20230316	65.79	21000	-21.52	20230721	9940	65.79	20230316	21000	-21.52	20230721	9940	65.79	20230316	2.71	N	089970	100	23 억		498366	N	N	0	N	00	N
162	20230802	160558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-620	5	-3.58	1791696740	105503	122.27	17200	17370	16600	22500	12130	17320	16982.65	2.13	-611	-11837	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4005	14.38	2.91	12	0.44	1161.00	5737.00	21000	20230721	-20.48	9940	20230316	68.01	21000	-20.48	20230721	9940	68.01	20230316	21000	-20.48	20230721	9940	68.01	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
163	20230802	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-620	5	-3.58	1546293660	90775	105.20	17200	17370	16650	22500	12130	17320	17034.36	2.13	-611	-12435	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4005	14.38	2.91	12	0.38	1161.00	5737.00	21000	20230721	-20.48	9940	20230316	68.01	21000	-20.48	20230721	9940	68.01	20230316	21000	-20.48	20230721	9940	68.01	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
164	20230802	140600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-320	5	-1.85	1117500480	65336	75.72	17200	17370	16900	22500	12130	17320	17103.90	2.13	-611	-10063	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4077	14.64	2.96	12	0.27	1161.00	5737.00	21000	20230721	-19.05	9940	20230316	71.03	21000	-19.05	20230721	9940	71.03	20230316	21000	-19.05	20230721	9940	71.03	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
165	20230802	130557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	-170	5	-0.98	772692550	45056	52.22	17200	17370	17030	22500	12130	17320	17149.60	2.13	-611	-13038	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4113	14.77	2.99	12	0.19	1161.00	5737.00	21000	20230721	-18.33	9940	20230316	72.54	21000	-18.33	20230721	9940	72.54	20230316	21000	-18.33	20230721	9940	72.54	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
166	20230802	120552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	-170	5	-0.98	656832360	38298	44.38	17200	17370	17030	22500	12130	17320	17150.57	2.13	-611	-9282	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4113	14.77	2.99	12	0.16	1161.00	5737.00	21000	20230721	-18.33	9940	20230316	72.54	21000	-18.33	20230721	9940	72.54	20230316	21000	-18.33	20230721	9940	72.54	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
167	20230802	110551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	-170	5	-0.98	542602140	31637	36.67	17200	17370	17030	22500	12130	17320	17150.87	2.13	-611	-7203	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4113	14.77	2.99	12	0.13	1161.00	5737.00	21000	20230721	-18.33	9940	20230316	72.54	21000	-18.33	20230721	9940	72.54	20230316	21000	-18.33	20230721	9940	72.54	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
168	20230802	100553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17240	-80	5	-0.46	254614880	14822	17.18	17200	17370	17080	22500	12130	17320	17178.17	2.13	-611	1666	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4134	14.85	3.01	12	0.06	1161.00	5737.00	21000	20230721	-17.90	9940	20230316	73.44	21000	-17.90	20230721	9940	73.44	20230316	21000	-17.90	20230721	9940	73.44	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
169	20230802	090553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17080	-240	5	-1.39	46821530	2734	3.17	17200	17200	17080	22500	12130	17320	17125.65	2.13	-611	-768	17886	17602	17276	16992	16666	17625	17015	24	5185	100	12810	10	1	23980595	4096	14.71	2.98	12	0.01	1161.00	5737.00	21000	20230721	-18.67	9940	20230316	71.83	21000	-18.67	20230721	9940	71.83	20230316	21000	-18.67	20230721	9940	71.83	20230316	2.67	N	089970	100	23 억		510496	N	N	84	N	00	N
170	20230801	160554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	0	3	0.00	1466072750	85419	56.78	17320	17560	16950	22500	12130	17320	17162.15	2.03	1348	25126	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4153	14.92	3.02	12	0.36	1161.00	5737.00	21000	20230721	-17.52	9940	20230316	74.25	21000	-17.52	20230721	9940	74.25	20230316	21000	-17.52	20230721	9940	74.25	20230316	2.68	N	089970	100	23 억		485983	N	N	84	N	00	N
171	20230801	150551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17270	-50	5	-0.29	1364823420	79568	52.89	17320	17560	16950	22500	12130	17320	17152.92	2.03	1348	24357	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4141	14.88	3.01	12	0.33	1161.00	5737.00	21000	20230721	-17.76	9940	20230316	73.74	21000	-17.76	20230721	9940	73.74	20230316	21000	-17.76	20230721	9940	73.74	20230316	2.68	N	089970	100	23 억		485983	N	N	442	N	00	N
172	20230801	140603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	-120	5	-0.69	1326530240	77348	51.41	17320	17560	16950	22500	12130	17320	17150.16	2.03	1348	23861	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4125	14.81	3.00	12	0.32	1161.00	5737.00	21000	20230721	-18.10	9940	20230316	73.04	21000	-18.10	20230721	9940	73.04	20230316	21000	-18.10	20230721	9940	73.04	20230316	2.68	N	089970	100	23 억		485983	N	N	442	N	00	N
173	20230801	130550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	0	3	0.00	1181541000	68931	45.82	17320	17560	16950	22500	12130	17320	17140.92	2.03	1348	22980	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4153	14.92	3.02	12	0.29	1161.00	5737.00	21000	20230721	-17.52	9940	20230316	74.25	21000	-17.52	20230721	9940	74.25	20230316	21000	-17.52	20230721	9940	74.25	20230316	2.68	N	089970	100	23 억		485983	N	N	442	N	00	N
174	20230801	120550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17310	-10	5	-0.06	1140472500	66553	44.24	17320	17560	16950	22500	12130	17320	17136.30	2.03	1348	21489	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4151	14.91	3.02	12	0.28	1161.00	5737.00	21000	20230721	-17.57	9940	20230316	74.14	21000	-17.57	20230721	9940	74.14	20230316	21000	-17.57	20230721	9940	74.14	20230316	2.68	N	089970	100	23 억		485983	N	N	442	N	00	N
175	20230801	110547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17220	-100	5	-0.58	1116298510	65155	43.31	17320	17560	16950	22500	12130	17320	17132.97	2.03	1348	21590	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4129	14.83	3.00	12	0.27	1161.00	5737.00	21000	20230721	-18.00	9940	20230316	73.24	21000	-18.00	20230721	9940	73.24	20230316	21000	-18.00	20230721	9940	73.24	20230316	2.68	N	089970	100	23 억		485983	N	N	442	N	00	N
176	20230801	100551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	-340	5	-1.96	688268540	40255	26.76	17320	17560	16950	22500	12130	17320	17097.72	2.03	1348	4108	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4072	14.63	2.96	12	0.17	1161.00	5737.00	21000	20230721	-19.14	9940	20230316	70.82	21000	-19.14	20230721	9940	70.82	20230316	21000	-19.14	20230721	9940	70.82	20230316	2.68	N	089970	100	23 억		485983	N	N	442	N	00	N
177	20230801	090546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17270	-50	5	-0.29	35920960	2074	1.38	17320	17560	17250	22500	12130	17320	17319.65	2.03	1348	-1070	18886	18102	17596	16812	16306	17850	16560	24	5185	100	12810	10	1	23980595	4141	14.88	3.01	12	0.01	1161.00	5737.00	21000	20230721	-17.76	9940	20230316	73.74	21000	-17.76	20230721	9940	73.74	20230316	21000	-17.76	20230721	9940	73.74	20230316	2.68	N	089970	100	23 억		485983	N	N	442	N	00	N