KissMeData/101000/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	160749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	10	2	0.49	68847590	34068	11.65	2080	2080	2000	2635	1425	2030	2020.89	0.00	0	1353	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	383	-2.64	3.32	12	0.18	-773.00	614.00	3290	20220830	-37.99	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
3	20230831	150948	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-5	5	-0.25	66149295	32742	11.20	2080	2080	2000	2635	1425	2030	2020.32	0.00	0	1353	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	380	-2.62	3.30	12	0.17	-773.00	614.00	3290	20220830	-38.45	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
4	20230831	141048	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	10	2	0.49	63750995	31562	10.79	2080	2080	2000	2635	1425	2030	2019.87	0.00	0	1009	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	383	-2.64	3.32	12	0.17	-773.00	614.00	3290	20220830	-37.99	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
5	20230831	131015	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	10	2	0.49	59609795	29532	10.10	2080	2080	2000	2635	1425	2030	2018.48	0.00	0	1212	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	383	-2.64	3.32	12	0.16	-773.00	614.00	3290	20220830	-37.99	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
6	20230831	121040	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	10	2	0.49	56894020	28188	9.64	2080	2080	2000	2635	1425	2030	2018.38	0.00	0	928	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	383	-2.64	3.32	12	0.15	-773.00	614.00	3290	20220830	-37.99	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
7	20230831	111452	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	0	3	0.00	56248175	27869	9.53	2080	2080	2000	2635	1425	2030	2018.31	0.00	0	741	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	381	-2.63	3.31	12	0.15	-773.00	614.00	3290	20220830	-38.30	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
8	20230831	101130	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-10	5	-0.49	48373695	23974	8.20	2080	2080	2000	2635	1425	2030	2017.76	0.00	0	235	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	379	-2.61	3.29	12	0.13	-773.00	614.00	3290	20220830	-38.60	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
9	20230831	090956	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	15	2	0.74	1032830	505	0.17	2080	2080	2030	2635	1425	2030	2045.21	0.00	0	44	2343	2186	2093	1936	1843	2140	1890	94	605	500	0	5	1	18779448	384	-2.65	3.33	12	0.00	-773.00	614.00	3290	20220830	-37.84	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
10	20230830	160753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-20	5	-0.98	619719105	292427	839.75	2080	2250	2000	2665	1435	2050	2119.23	0.01	0	-15748	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	381	-2.63	3.31	12	1.56	-773.00	614.00	3290	20220830	-38.30	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
11	20230830	150927	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	10	2	0.49	605527580	285457	819.74	2080	2250	2000	2665	1435	2050	2121.26	0.01	0	-13465	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	1.52	-773.00	614.00	3290	20220830	-37.39	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
12	20230830	141011	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	70	2	3.41	89795050	43131	123.86	2080	2125	2050	2665	1435	2050	2081.91	0.01	0	1743	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	398	-2.74	3.45	12	0.23	-773.00	614.00	3290	20220830	-35.56	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
13	20230830	130959	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	65	2	3.17	75067915	36166	103.86	2080	2120	2050	2665	1435	2050	2075.65	0.01	0	1368	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	397	-2.74	3.44	12	0.19	-773.00	614.00	3290	20220830	-35.71	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
14	20230830	121013	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	60	2	2.93	61710560	29820	85.63	2080	2115	2050	2665	1435	2050	2069.44	0.01	0	811	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	396	-2.73	3.44	12	0.16	-773.00	614.00	3290	20220830	-35.87	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
15	20230830	111439	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	40	2	1.95	51701135	25051	71.94	2080	2095	2050	2665	1435	2050	2063.84	0.01	0	616	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	392	-2.70	3.40	12	0.13	-773.00	614.00	3290	20220830	-36.47	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
16	20230830	101043	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	45	2	2.20	46969360	22786	65.43	2080	2095	2050	2665	1435	2050	2061.33	0.01	0	117	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	393	-2.71	3.41	12	0.12	-773.00	614.00	3290	20220830	-36.32	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
17	20230830	090941	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	5	2	0.24	2051750	999	2.87	2080	2080	2050	2665	1435	2050	2053.80	0.01	0	-32	2113	2081	2058	2026	2003	2070	2015	94	615	500	0	5	1	18779448	386	-2.66	3.35	12	0.01	-773.00	614.00	3290	20220830	-37.54	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		1296	N	N	0	N	00	N
18	20230829	160749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-30	5	-1.44	71530680	34805	60.44	2080	2090	2035	2700	1460	2080	2055.18	0.00	0	1730	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	385	-2.65	3.34	12	0.19	-773.00	614.00	3366	20220826	-39.10	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
19	20230829	150934	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-10	5	-0.48	67718175	32946	57.21	2080	2090	2035	2700	1460	2080	2055.43	0.00	0	1735	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.18	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
20	20230829	141043	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-10	5	-0.48	56438470	27475	47.71	2080	2090	2035	2700	1460	2080	2054.18	0.00	0	1322	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.15	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
21	20230829	130956	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-10	5	-0.48	55660820	27098	47.06	2080	2090	2035	2700	1460	2080	2054.06	0.00	0	1213	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.14	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
22	20230829	121031	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-10	5	-0.48	50608305	24650	42.81	2080	2090	2035	2700	1460	2080	2053.08	0.00	0	994	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.13	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
23	20230829	111659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-10	5	-0.48	35401515	17234	29.93	2080	2090	2035	2700	1460	2080	2054.17	0.00	0	968	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.09	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
24	20230829	101125	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-10	5	-0.48	9893440	4802	8.34	2080	2090	2035	2700	1460	2080	2060.27	0.00	0	851	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.03	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
25	20230829	090734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-5	5	-0.24	557305	268	0.47	2080	2090	2065	2700	1460	2080	2079.50	0.00	0	6	2153	2116	2053	2016	1953	2135	2035	94	620	500	0	5	1	18779448	390	-2.68	3.38	12	0.00	-773.00	614.00	3366	20220826	-38.35	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
26	20230828	160726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	15	2	0.73	116571510	57580	137.06	2065	2090	1990	2680	1450	2065	2024.51	0.00	0	1996	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	391	-2.69	3.39	12	0.31	-773.00	614.00	3366	20220826	-38.21	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
27	20230828	150735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	15	2	0.73	115552340	57090	135.89	2065	2090	1990	2680	1450	2065	2024.04	0.00	0	1996	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	391	-2.69	3.39	12	0.30	-773.00	614.00	3366	20220826	-38.21	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
28	20230828	140735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	0	3	0.00	103720325	51392	122.33	2065	2075	1990	2680	1450	2065	2018.22	0.00	0	1841	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	388	-2.67	3.36	12	0.27	-773.00	614.00	3366	20220826	-38.65	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
29	20230828	130742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-5	5	-0.24	102092070	50602	120.45	2065	2075	1990	2680	1450	2065	2017.55	0.00	0	1662	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.27	-773.00	614.00	3366	20220826	-38.80	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
30	20230828	120734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-5	5	-0.24	93791700	46522	110.74	2065	2075	1990	2680	1450	2065	2016.07	0.00	0	1084	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.25	-773.00	614.00	3366	20220826	-38.80	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
31	20230828	110729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	5	2	0.24	86825530	43153	102.72	2065	2075	1990	2680	1450	2065	2012.04	0.00	0	698	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	389	-2.68	3.37	12	0.23	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
32	20230828	100724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-20	5	-0.97	83714365	41645	99.13	2065	2065	1990	2680	1450	2065	2010.19	0.00	0	321	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.22	-773.00	614.00	3366	20220826	-39.25	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
33	20230828	090735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-40	5	-1.94	8001855	3985	9.49	2065	2065	2000	2680	1450	2065	2007.98	0.00	0	347	2128	2096	2038	2006	1948	2112	2022	94	615	500	0	5	1	18779448	380	-2.62	3.30	12	0.02	-773.00	614.00	3366	20220826	-39.84	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
34	20230825	160731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-5	5	-0.24	84030164	41940	115.00	2055	2070	1980	2690	1450	2070	2003.58	0.00	0	-416	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	5	1	18779448	388	-2.67	3.36	12	0.22	-773.00	614.00	3366	20220826	-38.65	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
35	20230825	150733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-40	5	-1.93	81706879	40813	111.91	2055	2070	1980	2690	1450	2070	2001.98	0.00	0	-358	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	5	1	18779448	381	-2.63	3.31	12	0.22	-773.00	614.00	3366	20220826	-39.69	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
36	20230825	140732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1994	-76	5	-3.67	70554016	35258	96.67	2055	2070	1980	2690	1450	2070	2001.08	0.00	0	1236	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	1	1	18779448	374	-2.58	3.25	12	0.19	-773.00	614.00	3366	20220826	-40.76	1302	20230314	53.15	2810	-29.04	20230426	1302	53.15	20230314	2810	-29.04	20230426	291	585.22	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
37	20230825	130727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-40	5	-1.93	13870880	6828	18.72	2055	2070	2020	2690	1450	2070	2031.47	0.00	0	-855	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	5	1	18779448	381	-2.63	3.31	12	0.04	-773.00	614.00	3366	20220826	-39.69	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
38	20230825	120729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-40	5	-1.93	12363630	6083	16.68	2055	2070	2020	2690	1450	2070	2032.49	0.00	0	-640	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	5	1	18779448	381	-2.63	3.31	12	0.03	-773.00	614.00	3366	20220826	-39.69	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
39	20230825	110731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-45	5	-2.17	11745395	5777	15.84	2055	2070	2020	2690	1450	2070	2033.13	0.00	0	-647	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	5	1	18779448	380	-2.62	3.30	12	0.03	-773.00	614.00	3366	20220826	-39.84	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
40	20230825	100731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-20	5	-0.97	9724970	4781	13.11	2055	2070	2020	2690	1450	2070	2034.09	0.00	0	-610	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	5	1	18779448	385	-2.65	3.34	12	0.03	-773.00	614.00	3366	20220826	-39.10	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
41	20230825	090729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	0	3	0.00	682305	332	0.91	2055	2070	2040	2690	1450	2070	2055.14	0.00	0	-283	2123	2096	2063	2036	2003	2110	2050	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.00	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
42	20230824	160724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	10	2	0.49	75130270	36321	101.25	2060	2090	2030	2675	1445	2060	2068.51	0.00	0	-2437	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	389	-2.68	3.37	12	0.19	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
43	20230824	150722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	10	2	0.49	73020190	35293	98.39	2060	2090	2030	2675	1445	2060	2068.97	0.00	0	-2668	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	389	-2.68	3.37	12	0.19	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
44	20230824	140724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-5	5	-0.24	66478200	32108	89.51	2060	2090	2030	2675	1445	2060	2070.46	0.00	0	-3076	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	386	-2.66	3.35	12	0.17	-773.00	614.00	3366	20220826	-38.95	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
45	20230824	130728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	15	2	0.73	63306315	30565	85.21	2060	2090	2030	2675	1445	2060	2071.20	0.00	0	-3060	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	390	-2.68	3.38	12	0.16	-773.00	614.00	3366	20220826	-38.35	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
46	20230824	120729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	5	2	0.24	63190085	30509	85.05	2060	2090	2030	2675	1445	2060	2071.19	0.00	0	-3007	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	388	-2.67	3.36	12	0.16	-773.00	614.00	3366	20220826	-38.65	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
47	20230824	110727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	15	2	0.73	55245995	26666	74.34	2060	2090	2030	2675	1445	2060	2071.78	0.00	0	-3600	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	390	-2.68	3.38	12	0.14	-773.00	614.00	3366	20220826	-38.35	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
48	20230824	100723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	10	2	0.49	35447405	17154	47.82	2060	2085	2030	2675	1445	2060	2066.42	0.00	0	-3793	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	389	-2.68	3.37	12	0.09	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
49	20230824	090725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	15	2	0.73	1485645	716	2.00	2060	2075	2060	2675	1445	2060	2074.92	0.00	0	-215	2141	2100	2034	1993	1927	2121	2014	94	615	500	0	5	1	18779448	390	-2.68	3.38	12	0.00	-773.00	614.00	3366	20220826	-38.35	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		423	N	N	0	N	00	N
50	20230823	160721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	83	2	4.20	73296813	35867	202.87	1968	2075	1968	2570	1384	1977	2043.57	0.02	0	-2890	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	387	-2.66	3.36	12	0.19	-773.00	614.00	3366	20220826	-38.80	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
51	20230823	150722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	83	2	4.20	67003008	32796	185.50	1968	2075	1968	2570	1384	1977	2043.02	0.02	0	-2884	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	387	-2.66	3.36	12	0.17	-773.00	614.00	3366	20220826	-38.80	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
52	20230823	140726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	93	2	4.70	61652028	30195	170.79	1968	2070	1968	2570	1384	1977	2041.80	0.02	0	-2681	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	389	-2.68	3.37	12	0.16	-773.00	614.00	3366	20220826	-38.50	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
53	20230823	130720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	83	2	4.20	56010113	27461	155.32	1968	2065	1968	2570	1384	1977	2039.62	0.02	0	-2701	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	387	-2.66	3.36	12	0.15	-773.00	614.00	3366	20220826	-38.80	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
54	20230823	120726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	73	2	3.69	51496138	25269	142.92	1968	2065	1968	2570	1384	1977	2037.92	0.02	0	-2490	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	385	-2.65	3.34	12	0.13	-773.00	614.00	3366	20220826	-39.10	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
55	20230823	110722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	58	2	2.93	43538918	21407	121.08	1968	2065	1968	2570	1384	1977	2033.86	0.02	0	-2381	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	382	-2.63	3.31	12	0.11	-773.00	614.00	3366	20220826	-39.54	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
56	20230823	100721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	73	2	3.69	27713278	13680	77.38	1968	2065	1968	2570	1384	1977	2025.82	0.02	0	-2305	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	385	-2.65	3.34	12	0.07	-773.00	614.00	3366	20220826	-39.10	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
57	20230823	090728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	28	2	1.42	1004386	506	2.86	1968	2025	1968	2570	1384	1977	1984.95	0.02	0	-51	2089	2033	1994	1938	1899	2061	1966	94	593	500	0	5	1	18779448	377	-2.59	3.27	12	0.00	-773.00	614.00	3366	20220826	-40.43	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		3313	N	N	0	N	00	N
58	20230822	160717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1977	11	2	0.56	34993970	17670	20.61	1973	2050	1955	2555	1377	1966	1980.49	0.03	0	-3238	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	1	1	18779448	371	-2.56	3.22	12	0.09	-773.00	614.00	3366	20220826	-41.27	1302	20230314	51.84	2810	-29.64	20230426	1302	51.84	20230314	2810	-29.64	20230426	291	579.38	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
59	20230822	150719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1977	11	2	0.56	34513559	17427	20.32	1973	2050	1955	2555	1377	1966	1980.53	0.03	0	-3238	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	1	1	18779448	371	-2.56	3.22	12	0.09	-773.00	614.00	3366	20220826	-41.27	1302	20230314	51.84	2810	-29.64	20230426	1302	51.84	20230314	2810	-29.64	20230426	291	579.38	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
60	20230822	140721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1980	14	2	0.71	25462637	12819	14.95	1973	2050	1958	2555	1377	1966	1986.45	0.03	0	-2683	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	1	1	18779448	372	-2.56	3.22	12	0.07	-773.00	614.00	3366	20220826	-41.18	1302	20230314	52.07	2810	-29.54	20230426	1302	52.07	20230314	2810	-29.54	20230426	291	580.41	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
61	20230822	130716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1995	29	2	1.48	24225611	12196	14.22	1973	2050	1958	2555	1377	1966	1986.50	0.03	0	-2410	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	1	1	18779448	375	-2.58	3.25	12	0.06	-773.00	614.00	3366	20220826	-40.73	1302	20230314	53.23	2810	-29.00	20230426	1302	53.23	20230314	2810	-29.00	20230426	291	585.57	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
62	20230822	120707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1988	22	2	1.12	10419850	5293	6.17	1973	2050	1958	2555	1377	1966	1968.65	0.03	0	-962	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	1	1	18779448	373	-2.57	3.24	12	0.03	-773.00	614.00	3366	20220826	-40.94	1302	20230314	52.69	2810	-29.25	20230426	1302	52.69	20230314	2810	-29.25	20230426	291	583.16	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
63	20230822	110717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1970	4	2	0.20	8787644	4470	5.21	1973	2050	1958	2555	1377	1966	1965.91	0.03	0	-1034	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	1	1	18779448	370	-2.55	3.21	12	0.02	-773.00	614.00	3366	20220826	-41.47	1302	20230314	51.31	2810	-29.89	20230426	1302	51.31	20230314	2810	-29.89	20230426	291	576.98	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
64	20230822	100713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1966	0	3	0.00	5175903	2631	3.07	1973	2050	1958	2555	1377	1966	1967.32	0.03	0	-1326	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	1	1	18779448	369	-2.54	3.20	12	0.01	-773.00	614.00	3366	20220826	-41.59	1302	20230314	51.00	2810	-30.04	20230426	1302	51.00	20230314	2810	-30.04	20230426	291	575.60	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
65	20230822	090717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	84	2	4.27	1290897	655	0.76	1973	2050	1966	2555	1377	1966	1971.55	0.03	0	-83	2124	2044	2005	1925	1886	2025	1906	94	589	500	0	5	1	18779448	385	-2.65	3.34	12	0.00	-773.00	614.00	3366	20220826	-39.10	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		6509	N	N	0	N	00	N
66	20230821	160714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1966	-119	5	-5.71	169571984	84812	186.69	2085	2085	1966	2710	1460	2085	1999.39	0.06	0	-3947	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	1	1	18779448	369	-2.54	3.20	12	0.45	-773.00	614.00	3366	20220826	-41.59	1302	20230314	51.00	2810	-30.04	20230426	1302	51.00	20230314	2810	-30.04	20230426	291	575.60	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
67	20230821	150719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1975	-110	5	-5.28	154049501	76936	169.35	2085	2085	1970	2710	1460	2085	2002.31	0.06	0	-3759	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	1	1	18779448	371	-2.55	3.22	12	0.41	-773.00	614.00	3366	20220826	-41.33	1302	20230314	51.69	2810	-29.72	20230426	1302	51.69	20230314	2810	-29.72	20230426	291	578.69	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
68	20230821	140716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1993	-92	5	-4.41	121182692	60335	132.81	2085	2085	1990	2710	1460	2085	2008.50	0.06	0	6363	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	1	1	18779448	374	-2.58	3.25	12	0.32	-773.00	614.00	3366	20220826	-40.79	1302	20230314	53.07	2810	-29.07	20230426	1302	53.07	20230314	2810	-29.07	20230426	291	584.88	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
69	20230821	130724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1994	-91	5	-4.36	109383255	54413	119.77	2085	2085	1994	2710	1460	2085	2010.24	0.06	0	7606	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	1	1	18779448	374	-2.58	3.25	12	0.29	-773.00	614.00	3366	20220826	-40.76	1302	20230314	53.15	2810	-29.04	20230426	1302	53.15	20230314	2810	-29.04	20230426	291	585.22	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
70	20230821	120720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-80	5	-3.84	90937734	45174	99.44	2085	2085	1995	2710	1460	2085	2013.05	0.06	0	7299	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	5	1	18779448	377	-2.59	3.27	12	0.24	-773.00	614.00	3366	20220826	-40.43	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
71	20230821	110716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-85	5	-4.08	80269143	39834	87.68	2085	2085	1995	2710	1460	2085	2015.09	0.06	0	7110	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	5	1	18779448	376	-2.59	3.26	12	0.21	-773.00	614.00	3366	20220826	-40.58	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
72	20230821	100715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-85	5	-4.08	58211300	28806	63.41	2085	2085	2000	2710	1460	2085	2020.80	0.06	0	6812	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	5	1	18779448	376	-2.59	3.26	12	0.15	-773.00	614.00	3366	20220826	-40.58	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
73	20230821	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-80	5	-3.84	29009135	14347	31.58	2085	2085	2000	2710	1460	2085	2021.97	0.06	0	5787	2251	2167	2126	2042	2001	2147	2022	94	625	500	0	5	1	18779448	377	-2.59	3.27	12	0.08	-773.00	614.00	3366	20220826	-40.43	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		10456	N	N	0	N	00	N
74	20230818	160716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-90	5	-4.14	94913965	44702	62.92	2165	2210	2085	2825	1525	2175	2123.34	0.06	0	38	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	392	-2.70	3.40	12	0.24	-773.00	614.00	3415	20220817	-38.95	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
75	20230818	150708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-60	5	-2.76	68648390	32172	45.28	2165	2210	2105	2825	1525	2175	2133.79	0.06	0	-776	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	397	-2.74	3.44	12	0.17	-773.00	614.00	3415	20220817	-38.07	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
76	20230818	140713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-25	5	-1.15	36378395	16991	23.92	2165	2210	2110	2825	1525	2175	2141.04	0.06	0	-2274	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	404	-2.78	3.50	12	0.09	-773.00	614.00	3415	20220817	-37.04	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
77	20230818	130708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-25	5	-1.15	35149475	16417	23.11	2165	2210	2110	2825	1525	2175	2141.04	0.06	0	-2274	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	404	-2.78	3.50	12	0.09	-773.00	614.00	3415	20220817	-37.04	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
78	20230818	120721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-45	5	-2.07	32502810	15179	21.37	2165	2210	2110	2825	1525	2175	2141.30	0.06	0	-2274	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	400	-2.76	3.47	12	0.08	-773.00	614.00	3415	20220817	-37.63	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
79	20230818	110712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-35	5	-1.61	28204800	13159	18.52	2165	2210	2110	2825	1525	2175	2143.38	0.06	0	-2272	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	402	-2.77	3.49	12	0.07	-773.00	614.00	3415	20220817	-37.34	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
80	20230818	100714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-25	5	-1.15	18330695	8529	12.01	2165	2210	2110	2825	1525	2175	2149.22	0.06	0	-2295	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	404	-2.78	3.50	12	0.05	-773.00	614.00	3415	20220817	-37.04	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
81	20230818	090717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-30	5	-1.38	2944040	1375	1.94	2165	2210	2110	2825	1525	2175	2141.12	0.06	0	-225	2311	2242	2181	2112	2051	2212	2082	94	650	500	0	5	1	18779448	403	-2.77	3.49	12	0.01	-773.00	614.00	3415	20220817	-37.19	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		10418	N	N	0	N	00	N
82	20230817	160714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-40	5	-1.81	153145750	70888	38.17	2205	2250	2120	2875	1555	2215	2160.39	0.11	0	-10165	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	408	-2.81	3.54	12	0.38	-773.00	614.00	3456	20220816	-37.07	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
83	20230817	150719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-75	5	-3.39	148373630	68692	36.99	2205	2250	2120	2875	1555	2215	2159.98	0.11	0	-9029	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	402	-2.77	3.49	12	0.37	-773.00	614.00	3456	20220816	-38.08	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
84	20230817	140713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-60	5	-2.71	134405745	62149	33.46	2205	2250	2120	2875	1555	2215	2162.64	0.11	0	-9266	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	405	-2.79	3.51	12	0.33	-773.00	614.00	3456	20220816	-37.64	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
85	20230817	130711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-50	5	-2.26	111542640	51466	27.71	2205	2250	2125	2875	1555	2215	2167.31	0.11	0	-9279	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	407	-2.80	3.53	12	0.27	-773.00	614.00	3456	20220816	-37.36	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
86	20230817	120713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-30	5	-1.35	94150370	43456	23.40	2205	2250	2125	2875	1555	2215	2166.57	0.11	0	-9063	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	410	-2.83	3.56	12	0.23	-773.00	614.00	3456	20220816	-36.78	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
87	20230817	110714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-35	5	-1.58	61844510	28853	15.54	2205	2245	2125	2875	1555	2215	2143.43	0.11	0	-6194	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	409	-2.82	3.55	12	0.15	-773.00	614.00	3456	20220816	-36.92	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
88	20230817	100710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-75	5	-3.39	37218435	17374	9.35	2205	2245	2125	2875	1555	2215	2142.19	0.11	0	-3896	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	402	-2.77	3.49	12	0.09	-773.00	614.00	3456	20220816	-38.08	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
89	20230817	090708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-40	5	-1.81	5617875	2589	1.39	2205	2245	2150	2875	1555	2215	2169.90	0.11	0	-933	2358	2286	2203	2131	2048	2322	2167	94	660	500	0	5	1	18779448	408	-2.81	3.54	12	0.01	-773.00	614.00	3456	20220816	-37.07	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		20107	N	N	0	N	00	N
90	20230816	160713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	85	2	3.99	406376970	185283	248.70	2150	2275	2120	2765	1495	2130	2193.28	0.16	0	-8003	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	416	-2.87	3.61	12	0.99	-773.00	614.00	3518	20220812	-37.04	1302	20230314	70.12	2810	-21.17	20230426	1302	70.12	20230314	2810	-21.17	20230426	291	661.17	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
91	20230816	150714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	60	2	2.82	383336695	174827	234.66	2150	2275	2120	2765	1495	2130	2192.66	0.16	0	-8120	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	411	-2.83	3.57	12	0.93	-773.00	614.00	3518	20220812	-37.75	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
92	20230816	140712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	55	2	2.58	363492695	165750	222.48	2150	2275	2120	2765	1495	2130	2193.02	0.16	0	-8179	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	410	-2.83	3.56	12	0.88	-773.00	614.00	3518	20220812	-37.89	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
93	20230816	130710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	60	2	2.82	326609365	148985	199.97	2150	2275	2120	2765	1495	2130	2192.23	0.16	0	-5217	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	411	-2.83	3.57	12	0.79	-773.00	614.00	3518	20220812	-37.75	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
94	20230816	120720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	30	2	1.41	313678885	143040	191.99	2150	2275	2120	2765	1495	2130	2192.95	0.16	0	-4564	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	406	-2.79	3.52	12	0.76	-773.00	614.00	3518	20220812	-38.60	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
95	20230816	110716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	50	2	2.35	299361880	136437	183.13	2150	2275	2120	2765	1495	2130	2194.14	0.16	0	-5467	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	409	-2.82	3.55	12	0.73	-773.00	614.00	3518	20220812	-38.03	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
96	20230816	100714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	120	2	5.63	204633155	93708	125.78	2150	2255	2120	2765	1495	2130	2183.73	0.16	0	-10168	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	423	-2.91	3.66	12	0.50	-773.00	614.00	3518	20220812	-36.04	1302	20230314	72.81	2810	-19.93	20230426	1302	72.81	20230314	2810	-19.93	20230426	291	673.20	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
97	20230816	090712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	55	2	2.58	52339270	24216	32.50	2150	2240	2120	2765	1495	2130	2161.35	0.16	0	-9124	2253	2191	2098	2036	1943	2222	2067	94	635	500	0	5	1	18779448	410	-2.83	3.56	12	0.13	-773.00	614.00	3518	20220812	-37.89	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		29710	N	N	0	N	00	N
98	20230814	160704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	5	2	0.24	149332690	72675	201.94	2125	2160	2005	2760	1490	2125	2054.73	0.18	0	-4464	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	400	-2.76	3.47	12	0.39	-773.00	614.00	3577	20220811	-40.45	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
99	20230814	150702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-100	5	-4.71	134388990	65577	182.21	2125	2160	2005	2760	1490	2125	2049.33	0.18	0	-2489	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	380	-2.62	3.30	12	0.35	-773.00	614.00	3577	20220811	-43.39	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
100	20230814	140704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-115	5	-5.41	116018865	56483	156.95	2125	2160	2005	2760	1490	2125	2054.05	0.18	0	4184	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	377	-2.60	3.27	12	0.30	-773.00	614.00	3577	20220811	-43.81	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
101	20230814	130658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-100	5	-4.71	102113965	49572	137.74	2125	2160	2005	2760	1490	2125	2059.91	0.18	0	3992	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	380	-2.62	3.30	12	0.26	-773.00	614.00	3577	20220811	-43.39	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
102	20230814	120701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-70	5	-3.29	68528585	32943	91.54	2125	2160	2040	2760	1490	2125	2080.22	0.18	0	2930	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	386	-2.66	3.35	12	0.18	-773.00	614.00	3577	20220811	-42.55	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
103	20230814	110658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-25	5	-1.18	42701100	20410	56.71	2125	2160	2050	2760	1490	2125	2092.17	0.18	0	-2481	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	394	-2.72	3.42	12	0.11	-773.00	614.00	3577	20220811	-41.29	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
104	20230814	100700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-60	5	-2.82	33816900	16181	44.96	2125	2160	2050	2760	1490	2125	2089.91	0.18	0	-2336	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	388	-2.67	3.36	12	0.09	-773.00	614.00	3577	20220811	-42.27	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
105	20230814	090659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	0	3	0.00	8263845	3885	10.79	2125	2160	2125	2760	1490	2125	2127.12	0.18	0	-1412	2188	2156	2113	2081	2038	2172	2097	94	635	500	0	5	1	18779448	399	-2.75	3.46	12	0.02	-773.00	614.00	3577	20220811	-40.59	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		34174	N	N	0	N	00	N
106	20230811	160659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	5	2	0.24	76431985	35987	21.64	2070	2145	2070	2755	1485	2120	2123.88	0.18	0	-23	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	399	-2.75	3.46	12	0.19	-773.00	614.00	4230	20220810	-49.76	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
107	20230811	150654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	20	2	0.94	72118205	33961	20.42	2070	2145	2070	2755	1485	2120	2123.56	0.18	0	-102	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	402	-2.77	3.49	12	0.18	-773.00	614.00	4230	20220810	-49.41	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
108	20230811	140653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	15	2	0.71	58059560	27382	16.47	2070	2140	2070	2755	1485	2120	2120.35	0.18	0	-8	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	401	-2.76	3.48	12	0.15	-773.00	614.00	4230	20220810	-49.53	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
109	20230811	130652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	10	2	0.47	47735350	22544	13.56	2070	2140	2070	2755	1485	2120	2117.43	0.18	0	393	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	400	-2.76	3.47	12	0.12	-773.00	614.00	4230	20220810	-49.65	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
110	20230811	120648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	10	2	0.47	36091720	17089	10.28	2070	2130	2070	2755	1485	2120	2111.99	0.18	0	181	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	400	-2.76	3.47	12	0.09	-773.00	614.00	4230	20220810	-49.65	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
111	20230811	110647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	5	2	0.24	17625665	8401	5.05	2070	2130	2070	2755	1485	2120	2098.04	0.18	0	230	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	399	-2.75	3.46	12	0.04	-773.00	614.00	4230	20220810	-49.76	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
112	20230811	100645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	0	3	0.00	9431015	4513	2.71	2070	2125	2070	2755	1485	2120	2089.74	0.18	0	252	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.02	-773.00	614.00	4230	20220810	-49.88	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
113	20230811	090652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-10	5	-0.47	1205820	580	0.35	2070	2115	2070	2755	1485	2120	2079.00	0.18	0	-3	2253	2186	2088	2021	1923	2220	2055	94	635	500	0	5	1	18779448	396	-2.73	3.44	12	0.00	-773.00	614.00	4230	20220810	-50.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		34197	N	N	0	N	00	N
114	20230810	160646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	130	2	6.53	348000842	165882	248.54	1990	2155	1990	2585	1393	1990	2097.88	0.08	0	18943	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	398	-2.74	3.45	12	0.88	-773.00	614.00	4230	20220810	-49.88	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
115	20230810	150643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	145	2	7.29	332318967	158489	237.47	1990	2155	1990	2585	1393	1990	2096.80	0.08	0	19295	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	401	-2.76	3.48	12	0.84	-773.00	614.00	4230	20220810	-49.53	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
116	20230810	140643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	140	2	7.04	248557797	118945	178.22	1990	2140	1990	2585	1393	1990	2089.69	0.08	0	12421	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	400	-2.76	3.47	12	0.63	-773.00	614.00	4230	20220810	-49.65	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
117	20230810	130638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	105	2	5.28	214291242	102755	153.96	1990	2135	1990	2585	1393	1990	2085.46	0.08	0	3367	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	393	-2.71	3.41	12	0.55	-773.00	614.00	4230	20220810	-50.47	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
118	20230810	120649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	105	2	5.28	192186692	92210	138.16	1990	2135	1990	2585	1393	1990	2084.23	0.08	0	2833	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	393	-2.71	3.41	12	0.49	-773.00	614.00	4230	20220810	-50.47	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
119	20230810	110650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	120	2	6.03	173011807	83053	124.44	1990	2135	1990	2585	1393	1990	2083.15	0.08	0	2209	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	396	-2.73	3.44	12	0.44	-773.00	614.00	4230	20220810	-50.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
120	20230810	100647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	40	2	2.01	30493397	15032	22.52	1990	2080	1990	2585	1393	1990	2028.57	0.08	0	1879	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	381	-2.63	3.31	12	0.08	-773.00	614.00	4230	20220810	-52.01	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
121	20230810	090655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	20	2	1.01	2575515	1291	1.93	1990	2015	1990	2585	1393	1990	1994.98	0.08	0	-61	2142	2065	1973	1896	1804	2104	1935	94	596	500	0	5	1	18779448	377	-2.60	3.27	12	0.01	-773.00	614.00	4230	20220810	-52.48	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		15254	N	N	0	N	00	N
122	20230809	160645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	90	2	4.74	128879639	66742	307.98	1881	2050	1881	2470	1330	1900	1930.70	0.01	0	12514	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	374	-2.57	3.24	12	0.36	-773.00	614.00	4230	20220810	-52.96	1302	20230314	52.84	2810	-29.18	20230426	1302	52.84	20230314	2810	-29.18	20230426	291	583.85	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
123	20230809	150637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1966	66	2	3.47	118092566	61312	282.92	1881	2050	1881	2470	1330	1900	1926.09	0.01	0	12524	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	369	-2.54	3.20	12	0.33	-773.00	614.00	4230	20220810	-53.52	1302	20230314	51.00	2810	-30.04	20230426	1302	51.00	20230314	2810	-30.04	20230426	291	575.60	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
124	20230809	140636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1967	67	2	3.53	115331694	59906	276.43	1881	2050	1881	2470	1330	1900	1925.21	0.01	0	12285	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	369	-2.54	3.20	12	0.32	-773.00	614.00	4230	20220810	-53.50	1302	20230314	51.08	2810	-30.00	20230426	1302	51.08	20230314	2810	-30.00	20230426	291	575.95	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
125	20230809	130651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1975	75	2	3.95	113343444	58898	271.78	1881	2050	1881	2470	1330	1900	1924.40	0.01	0	12329	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	371	-2.55	3.22	12	0.31	-773.00	614.00	4230	20220810	-53.31	1302	20230314	51.69	2810	-29.72	20230426	1302	51.69	20230314	2810	-29.72	20230426	291	578.69	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
126	20230809	120648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	30	2	1.58	71247478	37532	173.19	1881	1930	1881	2470	1330	1900	1898.31	0.01	0	13584	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	362	-2.50	3.14	12	0.20	-773.00	614.00	4230	20220810	-54.37	1302	20230314	48.23	2810	-31.32	20230426	1302	48.23	20230314	2810	-31.32	20230426	291	563.23	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
127	20230809	110645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	25	2	1.32	64658100	34114	157.42	1881	1929	1881	2470	1330	1900	1895.35	0.01	0	13199	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	362	-2.49	3.14	12	0.18	-773.00	614.00	4230	20220810	-54.49	1302	20230314	47.85	2810	-31.49	20230426	1302	47.85	20230314	2810	-31.49	20230426	291	561.51	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
128	20230809	100635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	8	2	0.42	49920207	26415	121.89	1881	1909	1881	2470	1330	1900	1889.84	0.01	0	13242	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	358	-2.47	3.11	12	0.14	-773.00	614.00	4230	20220810	-54.89	1302	20230314	46.54	2810	-32.10	20230426	1302	46.54	20230314	2810	-32.10	20230426	291	555.67	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
129	20230809	090638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1909	9	2	0.47	14964883	7922	36.56	1881	1909	1881	2470	1330	1900	1889.03	0.01	0	2819	1921	1910	1893	1882	1865	1902	1874	94	570	500	0	1	1	18779448	358	-2.47	3.11	12	0.04	-773.00	614.00	4230	20220810	-54.87	1302	20230314	46.62	2810	-32.06	20230426	1302	46.62	20230314	2810	-32.06	20230426	291	556.01	20230314	0.00	N	101000	500	93 억		2740	N	N	0	N	00	N
130	20230808	160651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	19	2	1.01	40904685	21671	105.13	1904	1904	1876	2445	1317	1881	1887.53	0.00	0	4171	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	357	-2.46	3.09	12	0.12	-773.00	614.00	4230	20220810	-55.08	1302	20230314	45.93	2810	-32.38	20230426	1302	45.93	20230314	2810	-32.38	20230426	291	552.92	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
131	20230808	150642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	7	2	0.37	40638698	21531	104.45	1904	1904	1876	2445	1317	1881	1887.45	0.00	0	4170	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	355	-2.44	3.07	12	0.11	-773.00	614.00	4230	20220810	-55.37	1302	20230314	45.01	2810	-32.81	20230426	1302	45.01	20230314	2810	-32.81	20230426	291	548.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
132	20230808	140640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	21	2	1.12	34372848	18231	88.44	1904	1904	1876	2445	1317	1881	1885.41	0.00	0	4010	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	357	-2.46	3.10	12	0.10	-773.00	614.00	4230	20220810	-55.04	1302	20230314	46.08	2810	-32.31	20230426	1302	46.08	20230314	2810	-32.31	20230426	291	553.61	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
133	20230808	130632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1880	-1	5	-0.05	22453461	11920	57.83	1904	1904	1876	2445	1317	1881	1883.68	0.00	0	106	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	353	-2.43	3.06	12	0.06	-773.00	614.00	4230	20220810	-55.56	1302	20230314	44.39	2810	-33.10	20230426	1302	44.39	20230314	2810	-33.10	20230426	291	546.05	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
134	20230808	120639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	6	2	0.32	16348561	8693	42.17	1904	1904	1876	2445	1317	1881	1880.66	0.00	0	196	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	354	-2.44	3.07	12	0.05	-773.00	614.00	4230	20220810	-55.39	1302	20230314	44.93	2810	-32.85	20230426	1302	44.93	20230314	2810	-32.85	20230426	291	548.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
135	20230808	110630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	6	2	0.32	15166021	8066	39.13	1904	1904	1876	2445	1317	1881	1880.24	0.00	0	196	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	354	-2.44	3.07	12	0.04	-773.00	614.00	4230	20220810	-55.39	1302	20230314	44.93	2810	-32.85	20230426	1302	44.93	20230314	2810	-32.85	20230426	291	548.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
136	20230808	100641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1897	16	2	0.85	5335222	2837	13.76	1904	1904	1876	2445	1317	1881	1880.59	0.00	0	157	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	356	-2.45	3.09	12	0.02	-773.00	614.00	4230	20220810	-55.15	1302	20230314	45.70	2810	-32.49	20230426	1302	45.70	20230314	2810	-32.49	20230426	291	551.89	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
137	20230808	090642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	21	2	1.12	946624	503	2.44	1904	1904	1881	2445	1317	1881	1881.96	0.00	0	34	1957	1918	1891	1852	1825	1938	1872	94	564	500	0	1	1	18779448	357	-2.46	3.10	12	0.00	-773.00	614.00	4230	20220810	-55.04	1302	20230314	46.08	2810	-32.31	20230426	1302	46.08	20230314	2810	-32.31	20230426	291	553.61	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
138	20230807	160637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1881	-11	5	-0.58	39054147	20603	53.76	1872	1930	1864	2455	1325	1892	1895.56	0.00	0	4145	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	353	-2.43	3.06	12	0.11	-773.00	614.00	4230	20220810	-55.53	1302	20230314	44.47	2810	-33.06	20230426	1302	44.47	20230314	2810	-33.06	20230426	291	546.39	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
139	20230807	150637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1884	-8	5	-0.42	38142825	20119	52.49	1872	1930	1864	2455	1325	1892	1895.86	0.00	0	4244	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	354	-2.44	3.07	12	0.11	-773.00	614.00	4230	20220810	-55.46	1302	20230314	44.70	2810	-32.95	20230426	1302	44.70	20230314	2810	-32.95	20230426	291	547.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
140	20230807	140639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	-1	5	-0.05	34893659	18395	48.00	1872	1930	1864	2455	1325	1892	1896.91	0.00	0	3749	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	355	-2.45	3.08	12	0.10	-773.00	614.00	4230	20220810	-55.30	1302	20230314	45.24	2810	-32.70	20230426	1302	45.24	20230314	2810	-32.70	20230426	291	549.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
141	20230807	130633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1912	20	2	1.06	25110385	13228	34.51	1872	1930	1864	2455	1325	1892	1898.28	0.00	0	3458	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	359	-2.47	3.11	12	0.07	-773.00	614.00	4230	20220810	-54.80	1302	20230314	46.85	2810	-31.96	20230426	1302	46.85	20230314	2810	-31.96	20230426	291	557.04	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
142	20230807	120632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1927	35	2	1.85	23007840	12132	31.65	1872	1930	1864	2455	1325	1892	1896.46	0.00	0	3145	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	362	-2.49	3.14	12	0.06	-773.00	614.00	4230	20220810	-54.44	1302	20230314	48.00	2810	-31.42	20230426	1302	48.00	20230314	2810	-31.42	20230426	291	562.20	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
143	20230807	110629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1914	22	2	1.16	14392161	7644	19.94	1872	1914	1864	2455	1325	1892	1882.80	0.00	0	217	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	359	-2.48	3.12	12	0.04	-773.00	614.00	4230	20220810	-54.75	1302	20230314	47.00	2810	-31.89	20230426	1302	47.00	20230314	2810	-31.89	20230426	291	557.73	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
144	20230807	100635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	-4	5	-0.21	7830703	4192	10.94	1872	1895	1864	2455	1325	1892	1868.01	0.00	0	22	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	355	-2.44	3.07	12	0.02	-773.00	614.00	4230	20220810	-55.37	1302	20230314	45.01	2810	-32.81	20230426	1302	45.01	20230314	2810	-32.81	20230426	291	548.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
145	20230807	090634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1868	-24	5	-1.27	665500	356	0.93	1872	1895	1868	2455	1325	1892	1869.38	0.00	0	14	1994	1943	1909	1858	1824	1926	1841	94	565	500	0	1	1	18779448	351	-2.42	3.04	12	0.00	-773.00	614.00	4230	20220810	-55.84	1302	20230314	43.47	2810	-33.52	20230426	1302	43.47	20230314	2810	-33.52	20230426	291	541.92	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
146	20230804	160628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1892	9	2	0.48	72562451	38326	218.97	1916	1960	1875	2445	1319	1883	1893.30	0.00	0	-618	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	355	-2.45	3.08	12	0.20	-773.00	614.00	4230	20220810	-55.27	1302	20230314	45.31	2810	-32.67	20230426	1302	45.31	20230314	2810	-32.67	20230426	291	550.17	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
147	20230804	150629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	12	2	0.64	71786619	37917	216.63	1916	1960	1875	2445	1319	1883	1893.26	0.00	0	-658	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	356	-2.45	3.09	12	0.20	-773.00	614.00	4230	20220810	-55.20	1302	20230314	45.55	2810	-32.56	20230426	1302	45.55	20230314	2810	-32.56	20230426	291	551.20	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
148	20230804	140638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	8	2	0.42	45934449	24225	138.40	1916	1960	1878	2445	1319	1883	1896.16	0.00	0	-1056	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	355	-2.45	3.08	12	0.13	-773.00	614.00	4230	20220810	-55.30	1302	20230314	45.24	2810	-32.70	20230426	1302	45.24	20230314	2810	-32.70	20230426	291	549.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
149	20230804	130627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	8	2	0.42	45924994	24220	138.38	1916	1960	1878	2445	1319	1883	1896.16	0.00	0	-1056	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	355	-2.45	3.08	12	0.13	-773.00	614.00	4230	20220810	-55.30	1302	20230314	45.24	2810	-32.70	20230426	1302	45.24	20230314	2810	-32.70	20230426	291	549.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
150	20230804	120626	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	7	2	0.37	38630274	20352	116.28	1916	1960	1878	2445	1319	1883	1898.11	0.00	0	-1102	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	355	-2.45	3.08	12	0.11	-773.00	614.00	4230	20220810	-55.32	1302	20230314	45.16	2810	-32.74	20230426	1302	45.16	20230314	2810	-32.74	20230426	291	549.48	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
151	20230804	110631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	0	3	0.00	36559058	19253	110.00	1916	1960	1878	2445	1319	1883	1898.88	0.00	0	-1003	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	354	-2.44	3.07	12	0.10	-773.00	614.00	4230	20220810	-55.48	1302	20230314	44.62	2810	-32.99	20230426	1302	44.62	20230314	2810	-32.99	20230426	291	547.08	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
152	20230804	100623	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1881	-2	5	-0.11	22497390	11783	67.32	1916	1960	1881	2445	1319	1883	1909.31	0.00	0	-1534	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	353	-2.43	3.06	12	0.06	-773.00	614.00	4230	20220810	-55.53	1302	20230314	44.47	2810	-33.06	20230426	1302	44.47	20230314	2810	-33.06	20230426	291	546.39	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
153	20230804	090622	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1958	75	2	3.98	7106499	3649	20.85	1916	1960	1913	2445	1319	1883	1947.52	0.00	0	-422	1927	1904	1887	1864	1847	1903	1863	94	563	500	0	1	1	18779448	368	-2.53	3.19	12	0.02	-773.00	614.00	4230	20220810	-53.71	1302	20230314	50.38	2810	-30.32	20230426	1302	50.38	20230314	2810	-30.32	20230426	291	572.85	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
154	20230803	160624	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	0	3	0.00	33037432	17501	69.21	1883	1910	1870	2445	1319	1883	1887.75	0.00	0	-1494	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	354	-2.44	3.07	12	0.09	-773.00	614.00	4230	20220810	-55.48	1302	20230314	44.62	2810	-32.99	20230426	1302	44.62	20230314	2810	-32.99	20230426	291	547.08	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
155	20230803	150627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1882	-1	5	-0.05	30227670	16003	63.29	1883	1910	1870	2445	1319	1883	1888.88	0.00	0	-1489	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	353	-2.43	3.07	12	0.09	-773.00	614.00	4230	20220810	-55.51	1302	20230314	44.55	2810	-33.02	20230426	1302	44.55	20230314	2810	-33.02	20230426	291	546.74	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
156	20230803	140621	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	2	2	0.11	28706043	15194	60.09	1883	1910	1870	2445	1319	1883	1889.30	0.00	0	-1444	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	354	-2.44	3.07	12	0.08	-773.00	614.00	4230	20220810	-55.44	1302	20230314	44.78	2810	-32.92	20230426	1302	44.78	20230314	2810	-32.92	20230426	291	547.77	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
157	20230803	130625	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1886	3	2	0.16	26989649	14282	56.48	1883	1910	1870	2445	1319	1883	1889.77	0.00	0	-1451	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	354	-2.44	3.07	12	0.08	-773.00	614.00	4230	20220810	-55.41	1302	20230314	44.85	2810	-32.88	20230426	1302	44.85	20230314	2810	-32.88	20230426	291	548.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
158	20230803	120627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	4	2	0.21	22383302	11833	46.80	1883	1910	1870	2445	1319	1883	1891.60	0.00	0	-1451	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	354	-2.44	3.07	12	0.06	-773.00	614.00	4230	20220810	-55.39	1302	20230314	44.93	2810	-32.85	20230426	1302	44.93	20230314	2810	-32.85	20230426	291	548.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
159	20230803	110620	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1879	-4	5	-0.21	20839774	11012	43.55	1883	1910	1870	2445	1319	1883	1892.46	0.00	0	-1446	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	353	-2.43	3.06	12	0.06	-773.00	614.00	4230	20220810	-55.58	1302	20230314	44.32	2810	-33.13	20230426	1302	44.32	20230314	2810	-33.13	20230426	291	545.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
160	20230803	100619	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	25	2	1.33	14245082	7526	29.76	1883	1910	1870	2445	1319	1883	1892.78	0.00	0	-507	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	358	-2.47	3.11	12	0.04	-773.00	614.00	4230	20220810	-54.89	1302	20230314	46.54	2810	-32.10	20230426	1302	46.54	20230314	2810	-32.10	20230426	291	555.67	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
161	20230803	090618	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1881	-2	5	-0.11	603887	321	1.27	1883	1899	1881	2445	1319	1883	1881.27	0.00	0	-294	1972	1927	1905	1860	1838	1916	1849	94	563	500	0	1	1	18779448	353	-2.43	3.06	12	0.00	-773.00	614.00	4230	20220810	-55.53	1302	20230314	44.47	2810	-33.06	20230426	1302	44.47	20230314	2810	-33.06	20230426	291	546.39	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
162	20230802	160622	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	-41	5	-2.13	48172523	25281	84.22	1950	1950	1883	2500	1347	1924	1905.48	0.00	0	-2090	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	354	-2.44	3.07	12	0.13	-773.00	614.00	4230	20220810	-55.48	1302	20230314	44.62	2810	-32.99	20230426	1302	44.62	20230314	2810	-32.99	20230426	291	547.08	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
163	20230802	150631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	-39	5	-2.03	46021212	24139	80.41	1950	1950	1885	2500	1347	1924	1906.51	0.00	0	-1614	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	354	-2.44	3.07	12	0.13	-773.00	614.00	4230	20220810	-55.44	1302	20230314	44.78	2810	-32.92	20230426	1302	44.78	20230314	2810	-32.92	20230426	291	547.77	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
164	20230802	140624	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	-34	5	-1.77	40836205	21391	71.26	1950	1950	1890	2500	1347	1924	1909.04	0.00	0	-2176	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	355	-2.45	3.08	12	0.11	-773.00	614.00	4230	20220810	-55.32	1302	20230314	45.16	2810	-32.74	20230426	1302	45.16	20230314	2810	-32.74	20230426	291	549.48	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
165	20230802	130621	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1904	-20	5	-1.04	30956065	16175	53.88	1950	1950	1895	2500	1347	1924	1913.82	0.00	0	-1452	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	358	-2.46	3.10	12	0.09	-773.00	614.00	4230	20220810	-54.99	1302	20230314	46.24	2810	-32.24	20230426	1302	46.24	20230314	2810	-32.24	20230426	291	554.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
166	20230802	120615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1903	-21	5	-1.09	21360002	11128	37.07	1950	1950	1903	2500	1347	1924	1919.48	0.00	0	-1593	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	357	-2.46	3.10	12	0.06	-773.00	614.00	4230	20220810	-55.01	1302	20230314	46.16	2810	-32.28	20230426	1302	46.16	20230314	2810	-32.28	20230426	291	553.95	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
167	20230802	110615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-14	5	-0.73	19328389	10062	33.52	1950	1950	1906	2500	1347	1924	1920.93	0.00	0	-1881	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	359	-2.47	3.11	12	0.05	-773.00	614.00	4230	20220810	-54.85	1302	20230314	46.70	2810	-32.03	20230426	1302	46.70	20230314	2810	-32.03	20230426	291	556.36	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
168	20230802	100617	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1924	0	3	0.00	11414713	5923	19.73	1950	1950	1917	2500	1347	1924	1927.18	0.00	0	-1094	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	361	-2.49	3.13	12	0.03	-773.00	614.00	4230	20220810	-54.52	1302	20230314	47.77	2810	-31.53	20230426	1302	47.77	20230314	2810	-31.53	20230426	291	561.17	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
169	20230802	090617	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1924	0	3	0.00	4607406	2386	7.95	1950	1950	1924	2500	1347	1924	1931.02	0.00	0	-11	1984	1953	1919	1888	1854	1969	1904	94	576	500	0	1	1	18779448	361	-2.49	3.13	12	0.01	-773.00	614.00	4230	20220810	-54.52	1302	20230314	47.77	2810	-31.53	20230426	1302	47.77	20230314	2810	-31.53	20230426	291	561.17	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
170	20230801	160618	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1924	16	2	0.84	57110624	29979	40.31	1889	1950	1885	2480	1336	1908	1905.02	0.01	0	-2653	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	361	-2.49	3.13	12	0.16	-773.00	614.00	4230	20220810	-54.52	1302	20230314	47.77	2810	-31.53	20230426	1302	47.77	20230314	2810	-31.53	20230426	291	561.17	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N
171	20230801	150615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1909	1	2	0.05	54239707	28486	38.30	1889	1950	1885	2480	1336	1908	1904.08	0.01	0	-2437	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	358	-2.47	3.11	12	0.15	-773.00	614.00	4230	20220810	-54.87	1302	20230314	46.62	2810	-32.06	20230426	1302	46.62	20230314	2810	-32.06	20230426	291	556.01	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N
172	20230801	140627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1904	-4	5	-0.21	39895816	20952	28.17	1889	1950	1885	2480	1336	1908	1904.15	0.01	0	-2666	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	358	-2.46	3.10	12	0.11	-773.00	614.00	4230	20220810	-54.99	1302	20230314	46.24	2810	-32.24	20230426	1302	46.24	20230314	2810	-32.24	20230426	291	554.30	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N
173	20230801	130613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	2	2	0.10	35628064	18705	25.15	1889	1950	1885	2480	1336	1908	1904.73	0.01	0	-2351	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	359	-2.47	3.11	12	0.10	-773.00	614.00	4230	20220810	-54.85	1302	20230314	46.70	2810	-32.03	20230426	1302	46.70	20230314	2810	-32.03	20230426	291	556.36	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N
174	20230801	120613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	2	2	0.10	33366306	17516	23.55	1889	1950	1885	2480	1336	1908	1904.90	0.01	0	-2015	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	359	-2.47	3.11	12	0.09	-773.00	614.00	4230	20220810	-54.85	1302	20230314	46.70	2810	-32.03	20230426	1302	46.70	20230314	2810	-32.03	20230426	291	556.36	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N
175	20230801	110610	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	-13	5	-0.68	27131998	14249	19.16	1889	1950	1885	2480	1336	1908	1904.13	0.01	0	-1202	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	356	-2.45	3.09	12	0.08	-773.00	614.00	4230	20220810	-55.20	1302	20230314	45.55	2810	-32.56	20230426	1302	45.55	20230314	2810	-32.56	20230426	291	551.20	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N
176	20230801	100615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	0	3	0.00	11802260	6205	8.34	1889	1950	1885	2480	1336	1908	1902.06	0.01	0	-665	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	358	-2.47	3.11	12	0.03	-773.00	614.00	4230	20220810	-54.89	1302	20230314	46.54	2810	-32.10	20230426	1302	46.54	20230314	2810	-32.10	20230426	291	555.67	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N
177	20230801	090609	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	22	2	1.15	1355265	706	0.95	1889	1950	1889	2480	1336	1908	1919.64	0.01	0	-325	2034	1970	1860	1796	1686	2003	1829	94	572	500	0	1	1	18779448	362	-2.50	3.14	12	0.00	-773.00	614.00	4230	20220810	-54.37	1302	20230314	48.23	2810	-31.32	20230426	1302	48.23	20230314	2810	-31.32	20230426	291	563.23	20230314	0.00	N	101000	500	93 억		1337	N	N	0	N	01	N