KissMeData/013810/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	160310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	-40	5	-1.01	426100610	106934	140.64	3990	4030	3940	5170	2790	3980	3984.71	3.91	0	-14185	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	577	75.77	1.25	12	0.73	52.00	3154.00	6350	20220830	-37.95	3785	20230726	4.10	5880	-32.99	20230620	3785	4.10	20230726	6150	-35.93	20220831	3785	4.10	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
3	20230831	150352	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-5	5	-0.13	394077835	98822	129.97	3990	4030	3940	5170	2790	3980	3987.75	3.91	0	-13820	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	583	76.44	1.26	12	0.67	52.00	3154.00	6350	20220830	-37.40	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6150	-35.37	20220831	3785	5.02	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
4	20230831	140405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	0	3	0.00	277479360	69371	91.24	3990	4030	3960	5170	2790	3980	3999.93	3.91	0	-5707	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	583	76.54	1.26	12	0.47	52.00	3154.00	6350	20220830	-37.32	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6150	-35.28	20220831	3785	5.15	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
5	20230831	130359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	10	2	0.25	241232820	60244	79.23	3990	4030	3975	5170	2790	3980	4004.26	3.91	0	-2520	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	585	76.73	1.27	12	0.41	52.00	3154.00	6350	20220830	-37.17	3785	20230726	5.42	5880	-32.14	20230620	3785	5.42	20230726	6150	-35.12	20220831	3785	5.42	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
6	20230831	120401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	35	2	0.88	235976285	58931	77.51	3990	4030	3975	5170	2790	3980	4004.28	3.91	0	-1970	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	588	77.21	1.27	12	0.40	52.00	3154.00	6350	20220830	-36.77	3785	20230726	6.08	5880	-31.72	20230620	3785	6.08	20230726	6150	-34.72	20220831	3785	6.08	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
7	20230831	110528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	30	2	0.75	189023830	47200	62.08	3990	4030	3975	5170	2790	3980	4004.74	3.91	0	-919	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	588	77.12	1.27	12	0.32	52.00	3154.00	6350	20220830	-36.85	3785	20230726	5.94	5880	-31.80	20230620	3785	5.94	20230726	6150	-34.80	20220831	3785	5.94	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
8	20230831	100432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	15	2	0.38	64612710	16188	21.29	3990	4005	3975	5170	2790	3980	3991.40	3.91	0	-1157	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	585	76.83	1.27	12	0.11	52.00	3154.00	6350	20220830	-37.09	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6150	-35.04	20220831	3785	5.55	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
9	20230831	090333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	5	2	0.13	13967710	3504	4.61	3990	3990	3975	5170	2790	3980	3986.22	3.91	0	-1689	4050	4015	3985	3950	3920	4000	3935	73	1190	500	2780	5	1	14655470	584	76.63	1.26	12	0.02	52.00	3154.00	6350	20220830	-37.24	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6150	-35.20	20220831	3785	5.28	20230726	5.98	N	013810	500	73 억		573524	N	N	0	N	00	N
10	20230830	160312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	10	2	0.25	300035440	75418	88.27	4000	4020	3955	5160	2780	3970	3978.30	3.87	0	6041	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	583	76.54	1.26	12	0.51	52.00	3154.00	6400	20220829	-37.81	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6350	-37.32	20220830	3785	5.15	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
11	20230830	150343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	10	2	0.25	288184070	72439	84.79	4000	4020	3955	5160	2780	3970	3978.30	3.87	0	4738	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	583	76.54	1.26	12	0.49	52.00	3154.00	6400	20220829	-37.81	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6350	-37.32	20220830	3785	5.15	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
12	20230830	140403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	15	2	0.38	243815415	61256	71.70	4000	4020	3960	5160	2780	3970	3980.28	3.87	0	3563	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	584	76.63	1.26	12	0.42	52.00	3154.00	6400	20220829	-37.73	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6350	-37.24	20220830	3785	5.28	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
13	20230830	130349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	25	2	0.63	178619045	44827	52.47	4000	4020	3960	5160	2780	3970	3984.64	3.87	0	2929	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	585	76.83	1.27	12	0.31	52.00	3154.00	6400	20220829	-37.58	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6350	-37.09	20220830	3785	5.55	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
14	20230830	120356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	25	2	0.63	170178225	42708	49.99	4000	4020	3960	5160	2780	3970	3984.70	3.87	0	2981	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	585	76.83	1.27	12	0.29	52.00	3154.00	6400	20220829	-37.58	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6350	-37.09	20220830	3785	5.55	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
15	20230830	110520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	5	2	0.13	129726090	32570	38.12	4000	4020	3960	5160	2780	3970	3983.01	3.87	0	639	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	583	76.44	1.26	12	0.22	52.00	3154.00	6400	20220829	-37.89	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6350	-37.40	20220830	3785	5.02	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
16	20230830	100420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	20	2	0.50	90790450	22789	26.67	4000	4020	3960	5160	2780	3970	3983.98	3.87	0	2660	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	585	76.73	1.27	12	0.16	52.00	3154.00	6400	20220829	-37.66	3785	20230726	5.42	5880	-32.14	20230620	3785	5.42	20230726	6350	-37.17	20220830	3785	5.42	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
17	20230830	090329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-5	5	-0.13	9783645	2457	2.88	4000	4000	3965	5160	2780	3970	3982.12	3.87	0	-353	4016	3992	3971	3947	3926	3982	3937	73	1190	500	2770	5	1	14655470	581	76.25	1.26	12	0.02	52.00	3154.00	6400	20220829	-38.05	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6350	-37.56	20220830	3785	4.76	20230726	6.48	N	013810	500	73 억		567483	N	N	0	N	00	N
18	20230829	160309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	20	2	0.51	336923500	84908	73.40	3980	3995	3950	5130	2765	3950	3968.10	3.81	0	8501	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	582	76.35	1.26	12	0.58	52.00	3154.00	6590	20220826	-39.76	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6400	-37.97	20220829	3785	4.89	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
19	20230829	150345	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	15	2	0.38	296982215	74845	64.70	3980	3995	3950	5130	2765	3950	3967.96	3.81	0	8947	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	581	76.25	1.26	12	0.51	52.00	3154.00	6590	20220826	-39.83	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6400	-38.05	20220829	3785	4.76	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
20	20230829	140408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	15	2	0.38	255149005	64282	55.57	3980	3995	3950	5130	2765	3950	3969.21	3.81	0	8635	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	581	76.25	1.26	12	0.44	52.00	3154.00	6590	20220826	-39.83	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6400	-38.05	20220829	3785	4.76	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
21	20230829	130354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	20	2	0.51	239642130	60371	52.19	3980	3995	3950	5130	2765	3950	3969.49	3.81	0	10143	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	582	76.35	1.26	12	0.41	52.00	3154.00	6590	20220826	-39.76	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6400	-37.97	20220829	3785	4.89	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
22	20230829	120403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	25	2	0.63	183916375	46304	40.03	3980	3995	3950	5130	2765	3950	3971.93	3.81	0	10248	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	583	76.44	1.26	12	0.32	52.00	3154.00	6590	20220826	-39.68	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6400	-37.89	20220829	3785	5.02	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
23	20230829	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	25	2	0.63	152604260	38402	33.20	3980	3995	3955	5130	2765	3950	3973.86	3.81	0	11454	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	583	76.44	1.26	12	0.26	52.00	3154.00	6590	20220826	-39.68	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6400	-37.89	20220829	3785	5.02	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
24	20230829	100430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	35	2	0.89	123790350	31148	26.92	3980	3995	3955	5130	2765	3950	3974.26	3.81	0	10443	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	584	76.63	1.26	12	0.21	52.00	3154.00	6590	20220826	-39.53	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6400	-37.73	20220829	3785	5.28	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
25	20230829	090302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	30	2	0.76	4784475	1201	1.04	3980	3990	3980	5130	2765	3950	3983.74	3.81	0	649	4050	4000	3965	3915	3880	4025	3940	73	1180	500	2760	5	1	14655470	583	76.54	1.26	12	0.01	52.00	3154.00	6590	20220826	-39.61	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6400	-37.81	20220829	3785	5.15	20230726	6.52	N	013810	500	73 억		558982	N	N	0	N	00	N
26	20230828	160302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	15	2	0.38	456977995	115099	140.67	3945	4015	3930	5110	2755	3935	3970.36	3.52	0	40451	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	579	75.96	1.25	12	0.79	52.00	3154.00	6590	20220826	-40.06	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6400	-38.28	20220829	3785	4.36	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
27	20230828	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	40	2	1.02	412574715	103884	126.96	3945	4015	3930	5110	2755	3935	3971.49	3.52	0	39444	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	583	76.44	1.26	12	0.71	52.00	3154.00	6590	20220826	-39.68	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6400	-37.89	20220829	3785	5.02	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
28	20230828	140305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	40	2	1.02	407296240	102552	125.33	3945	4015	3930	5110	2755	3935	3971.61	3.52	0	38644	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	583	76.44	1.26	12	0.70	52.00	3154.00	6590	20220826	-39.68	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6400	-37.89	20220829	3785	5.02	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
29	20230828	130308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	50	2	1.27	364208400	91643	112.00	3945	4015	3930	5110	2755	3935	3974.21	3.52	0	38559	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	584	76.63	1.26	12	0.63	52.00	3154.00	6590	20220826	-39.53	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6400	-37.73	20220829	3785	5.28	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
30	20230828	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	35	2	0.89	282553480	71056	86.84	3945	4015	3930	5110	2755	3935	3976.49	3.52	0	33150	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	582	76.35	1.26	12	0.48	52.00	3154.00	6590	20220826	-39.76	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6400	-37.97	20220829	3785	4.89	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
31	20230828	110303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	50	2	1.27	200215210	50311	61.49	3945	4015	3930	5110	2755	3935	3979.55	3.52	0	25120	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	584	76.63	1.26	12	0.34	52.00	3154.00	6590	20220826	-39.53	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6400	-37.73	20220829	3785	5.28	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
32	20230828	100259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	55	2	1.40	55002515	13840	16.91	3945	4000	3940	5110	2755	3935	3974.17	3.52	0	7978	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	585	76.73	1.27	12	0.09	52.00	3154.00	6590	20220826	-39.45	3785	20230726	5.42	5880	-32.14	20230620	3785	5.42	20230726	6400	-37.66	20220829	3785	5.42	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
33	20230828	090305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	35	2	0.89	2678315	678	0.83	3945	3970	3945	5110	2755	3935	3950.32	3.52	0	-66	4021	3977	3951	3907	3881	3970	3900	73	1175	500	2750	5	1	14655470	582	76.35	1.26	12	0.00	52.00	3154.00	6590	20220826	-39.76	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6400	-37.97	20220829	3785	4.89	20230726	6.55	N	013810	500	73 억		515755	N	N	0	N	00	N
34	20230825	160303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3935	-50	5	-1.25	320156500	81008	94.72	3935	3995	3925	5180	2790	3985	3952.16	3.54	0	-2678	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	577	75.67	1.25	12	0.55	52.00	3154.00	6590	20220826	-40.29	3785	20230726	3.96	5880	-33.08	20230620	3785	3.96	20230726	6590	-40.29	20220826	3785	3.96	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
35	20230825	150303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-35	5	-0.88	281360610	71148	83.19	3935	3995	3930	5180	2790	3985	3954.58	3.54	0	-3786	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	579	75.96	1.25	12	0.49	52.00	3154.00	6590	20220826	-40.06	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6590	-40.06	20220826	3785	4.36	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
36	20230825	140303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-30	5	-0.75	236953025	59883	70.02	3935	3995	3935	5180	2790	3985	3956.93	3.54	0	-2273	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	580	76.06	1.25	12	0.41	52.00	3154.00	6590	20220826	-39.98	3785	20230726	4.49	5880	-32.74	20230620	3785	4.49	20230726	6590	-39.98	20220826	3785	4.49	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
37	20230825	130303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-20	5	-0.50	152534300	38531	45.05	3935	3995	3935	5180	2790	3985	3958.74	3.54	0	-2462	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	581	76.25	1.26	12	0.26	52.00	3154.00	6590	20220826	-39.83	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6590	-39.83	20220826	3785	4.76	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
38	20230825	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-15	5	-0.38	113475665	28637	33.48	3935	3995	3935	5180	2790	3985	3962.55	3.54	0	580	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	582	76.35	1.26	12	0.20	52.00	3154.00	6590	20220826	-39.76	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6590	-39.76	20220826	3785	4.89	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
39	20230825	110303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-10	5	-0.25	87328255	22039	25.77	3935	3995	3935	5180	2790	3985	3962.44	3.54	0	1729	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	583	76.44	1.26	12	0.15	52.00	3154.00	6590	20220826	-39.68	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6590	-39.68	20220826	3785	5.02	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
40	20230825	100303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	0	3	0.00	67907130	17134	20.03	3935	3995	3935	5180	2790	3985	3963.30	3.54	0	1274	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	584	76.63	1.26	12	0.12	52.00	3154.00	6590	20220826	-39.53	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6590	-39.53	20220826	3785	5.28	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
41	20230825	090304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	-40	5	-1.00	11058580	2809	3.28	3935	3965	3935	5180	2790	3985	3936.84	3.54	0	251	4081	4032	4001	3952	3921	4017	3937	73	1195	500	2780	5	1	14655470	578	75.87	1.25	12	0.02	52.00	3154.00	6590	20220826	-40.14	3785	20230726	4.23	5880	-32.91	20230620	3785	4.23	20230726	6590	-40.14	20220826	3785	4.23	20230726	6.62	N	013810	500	73 억		518434	N	N	0	N	00	N
42	20230824	160301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-70	5	-1.73	341529355	85410	67.49	4020	4050	3970	5270	2840	4055	3998.55	3.68	0	-20382	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	584	76.63	1.26	12	0.58	52.00	3154.00	6590	20220826	-39.53	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6590	-39.53	20220826	3785	5.28	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
43	20230824	150300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-60	5	-1.48	305850360	76454	60.41	4020	4050	3970	5270	2840	4055	4000.24	3.68	0	-20246	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	585	76.83	1.27	12	0.52	52.00	3154.00	6590	20220826	-39.38	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6590	-39.38	20220826	3785	5.55	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
44	20230824	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-70	5	-1.73	263546560	65867	52.05	4020	4050	3970	5270	2840	4055	4000.96	3.68	0	-18082	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	584	76.63	1.26	12	0.45	52.00	3154.00	6590	20220826	-39.53	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6590	-39.53	20220826	3785	5.28	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
45	20230824	130302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	-45	5	-1.11	246073380	61495	48.59	4020	4050	3970	5270	2840	4055	4001.27	3.68	0	-17183	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	588	77.12	1.27	12	0.42	52.00	3154.00	6590	20220826	-39.15	3785	20230726	5.94	5880	-31.80	20230620	3785	5.94	20230726	6590	-39.15	20220826	3785	5.94	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
46	20230824	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-55	5	-1.36	206088390	51481	40.68	4020	4050	3970	5270	2840	4055	4002.90	3.68	0	-16640	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	586	76.92	1.27	12	0.35	52.00	3154.00	6590	20220826	-39.30	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6590	-39.30	20220826	3785	5.68	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
47	20230824	110302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-70	5	-1.73	182095110	45471	35.93	4020	4050	3970	5270	2840	4055	4004.32	3.68	0	-13622	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	584	76.63	1.26	12	0.31	52.00	3154.00	6590	20220826	-39.53	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6590	-39.53	20220826	3785	5.28	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
48	20230824	100301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-60	5	-1.48	164988420	41180	32.54	4020	4050	3970	5270	2840	4055	4006.18	3.68	0	-11192	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	585	76.83	1.27	12	0.28	52.00	3154.00	6590	20220826	-39.38	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6590	-39.38	20220826	3785	5.55	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
49	20230824	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	-30	5	-0.74	12304105	3058	2.42	4020	4030	4015	5270	2840	4055	4020.32	3.68	0	421	4158	4106	4063	4011	3968	4132	4037	73	1215	500	2830	5	1	14655470	590	77.40	1.28	12	0.02	52.00	3154.00	6590	20220826	-38.92	3785	20230726	6.34	5880	-31.55	20230620	3785	6.34	20230726	6590	-38.92	20220826	3785	6.34	20230726	6.61	N	013810	500	73 억		538816	N	N	0	N	00	N
50	20230823	160300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	-15	5	-0.37	507660290	124601	124.38	4050	4115	4020	5290	2850	4070	4074.29	3.52	0	20918	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	594	77.98	1.29	12	0.85	52.00	3154.00	6590	20220826	-38.47	3785	20230726	7.13	5880	-31.04	20230620	3785	7.13	20230726	6590	-38.47	20220826	3785	7.13	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
51	20230823	150301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	-20	5	-0.49	490172165	120290	120.08	4050	4115	4020	5290	2850	4070	4074.92	3.52	0	20933	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	594	77.88	1.28	12	0.82	52.00	3154.00	6590	20220826	-38.54	3785	20230726	7.00	5880	-31.12	20230620	3785	7.00	20230726	6590	-38.54	20220826	3785	7.00	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
52	20230823	140302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4105	35	2	0.86	360266055	88427	88.27	4050	4115	4020	5290	2850	4070	4074.16	3.52	0	18969	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	602	78.94	1.30	12	0.60	52.00	3154.00	6590	20220826	-37.71	3785	20230726	8.45	5880	-30.19	20230620	3785	8.45	20230726	6590	-37.71	20220826	3785	8.45	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
53	20230823	130301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	20	2	0.49	275450720	67711	67.59	4050	4115	4020	5290	2850	4070	4068.04	3.52	0	15322	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	599	78.65	1.30	12	0.46	52.00	3154.00	6590	20220826	-37.94	3785	20230726	8.06	5880	-30.44	20230620	3785	8.06	20230726	6590	-37.94	20220826	3785	8.06	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
54	20230823	120302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	20	2	0.49	235750860	57991	57.89	4050	4115	4020	5290	2850	4070	4065.30	3.52	0	11929	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	599	78.65	1.30	12	0.40	52.00	3154.00	6590	20220826	-37.94	3785	20230726	8.06	5880	-30.44	20230620	3785	8.06	20230726	6590	-37.94	20220826	3785	8.06	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
55	20230823	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	0	3	0.00	131683030	32534	32.48	4050	4080	4020	5290	2850	4070	4047.55	3.52	0	4009	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	596	78.27	1.29	12	0.22	52.00	3154.00	6590	20220826	-38.24	3785	20230726	7.53	5880	-30.78	20230620	3785	7.53	20230726	6590	-38.24	20220826	3785	7.53	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
56	20230823	100301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	-10	5	-0.25	70192795	17390	17.36	4050	4065	4020	5290	2850	4070	4036.39	3.52	0	2017	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	595	78.08	1.29	12	0.12	52.00	3154.00	6590	20220826	-38.39	3785	20230726	7.27	5880	-30.95	20230620	3785	7.27	20230726	6590	-38.39	20220826	3785	7.27	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
57	20230823	090304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	-45	5	-1.11	28435190	7062	7.05	4050	4065	4020	5290	2850	4070	4026.51	3.52	0	842	4156	4112	4061	4017	3966	4135	4040	73	1220	500	2840	5	1	14655470	590	77.40	1.28	12	0.05	52.00	3154.00	6590	20220826	-38.92	3785	20230726	6.34	5880	-31.55	20230620	3785	6.34	20230726	6590	-38.92	20220826	3785	6.34	20230726	6.63	N	013810	500	73 억		515940	N	N	0	N	00	N
58	20230822	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	5	2	0.12	405359465	99809	108.35	4030	4105	4010	5280	2850	4065	4061.33	3.49	0	4541	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	596	78.27	1.29	12	0.68	52.00	3154.00	6600	20220819	-38.33	3785	20230726	7.53	5880	-30.78	20230620	3785	7.53	20230726	6590	-38.24	20220826	3785	7.53	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
59	20230822	150300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	5	2	0.12	388913040	95768	103.97	4030	4105	4010	5280	2850	4065	4060.99	3.49	0	5231	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	596	78.27	1.29	12	0.65	52.00	3154.00	6600	20220819	-38.33	3785	20230726	7.53	5880	-30.78	20230620	3785	7.53	20230726	6590	-38.24	20220826	3785	7.53	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
60	20230822	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	15	2	0.37	368526690	90752	98.52	4030	4105	4010	5280	2850	4065	4060.81	3.49	0	6011	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	598	78.46	1.29	12	0.62	52.00	3154.00	6600	20220819	-38.18	3785	20230726	7.79	5880	-30.61	20230620	3785	7.79	20230726	6590	-38.09	20220826	3785	7.79	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
61	20230822	130259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	25	2	0.62	335627510	82698	89.78	4030	4105	4010	5280	2850	4065	4058.47	3.49	0	6417	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	599	78.65	1.30	12	0.56	52.00	3154.00	6600	20220819	-38.03	3785	20230726	8.06	5880	-30.44	20230620	3785	8.06	20230726	6590	-37.94	20220826	3785	8.06	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
62	20230822	120255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4100	35	2	0.86	283883360	69996	75.99	4030	4105	4010	5280	2850	4065	4055.71	3.49	0	6790	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	601	78.85	1.30	12	0.48	52.00	3154.00	6600	20220819	-37.88	3785	20230726	8.32	5880	-30.27	20230620	3785	8.32	20230726	6590	-37.78	20220826	3785	8.32	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
63	20230822	110259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	10	2	0.25	232717845	57476	62.40	4030	4080	4010	5280	2850	4065	4048.96	3.49	0	4604	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	597	78.37	1.29	12	0.39	52.00	3154.00	6600	20220819	-38.26	3785	20230726	7.66	5880	-30.70	20230620	3785	7.66	20230726	6590	-38.16	20220826	3785	7.66	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
64	20230822	100257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	-30	5	-0.74	154850315	38328	41.61	4030	4075	4010	5280	2850	4065	4040.14	3.49	0	-549	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	591	77.60	1.28	12	0.26	52.00	3154.00	6600	20220819	-38.86	3785	20230726	6.61	5880	-31.38	20230620	3785	6.61	20230726	6590	-38.77	20220826	3785	6.61	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
65	20230822	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	0	3	0.00	31244510	7732	8.39	4030	4075	4030	5280	2850	4065	4040.94	3.49	0	2390	4135	4100	4030	3995	3925	4117	4012	73	1215	500	2840	5	1	14655470	596	78.17	1.29	12	0.05	52.00	3154.00	6600	20220819	-38.41	3785	20230726	7.40	5880	-30.87	20230620	3785	7.40	20230726	6590	-38.32	20220826	3785	7.40	20230726	6.60	N	013810	500	73 억		511491	N	N	0	N	00	N
66	20230821	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	55	2	1.37	358749285	89213	151.58	3990	4065	3960	5210	2810	4010	4020.65	3.35	0	19942	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	596	78.17	1.29	12	0.61	52.00	3154.00	6600	20220819	-38.41	3785	20230726	7.40	5880	-30.87	20230620	3785	7.40	20230726	6590	-38.32	20220826	3785	7.40	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
67	20230821	150300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	30	2	0.75	329064685	81899	139.15	3990	4050	3960	5210	2810	4010	4017.96	3.35	0	20306	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	592	77.69	1.28	12	0.56	52.00	3154.00	6600	20220819	-38.79	3785	20230726	6.74	5880	-31.29	20230620	3785	6.74	20230726	6590	-38.69	20220826	3785	6.74	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
68	20230821	140300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	20	2	0.50	255191505	63589	108.04	3990	4050	3960	5210	2810	4010	4013.15	3.35	0	16662	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	591	77.50	1.28	12	0.43	52.00	3154.00	6600	20220819	-38.94	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6590	-38.85	20220826	3785	6.47	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
69	20230821	130302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	20	2	0.50	245921235	61282	104.12	3990	4050	3960	5210	2810	4010	4012.96	3.35	0	16335	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	591	77.50	1.28	12	0.42	52.00	3154.00	6600	20220819	-38.94	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6590	-38.85	20220826	3785	6.47	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
70	20230821	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	20	2	0.50	132865940	33108	56.25	3990	4050	3960	5210	2810	4010	4013.13	3.35	0	3093	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	591	77.50	1.28	12	0.23	52.00	3154.00	6600	20220819	-38.94	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6590	-38.85	20220826	3785	6.47	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
71	20230821	110300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	5	2	0.12	99854345	24888	42.29	3990	4050	3960	5210	2810	4010	4012.17	3.35	0	2421	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	588	77.21	1.27	12	0.17	52.00	3154.00	6600	20220819	-39.17	3785	20230726	6.08	5880	-31.72	20230620	3785	6.08	20230726	6590	-39.07	20220826	3785	6.08	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
72	20230821	100259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	20	2	0.50	59770280	14947	25.40	3990	4035	3960	5210	2810	4010	3998.62	3.35	0	2440	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	591	77.50	1.28	12	0.10	52.00	3154.00	6600	20220819	-38.94	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6590	-38.85	20220826	3785	6.47	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
73	20230821	090302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-30	5	-0.75	18417795	4609	7.83	3990	4010	3980	5210	2810	4010	3995.22	3.35	0	1435	4123	4066	3983	3926	3843	4095	3955	73	1200	500	2800	5	1	14655470	583	76.54	1.26	12	0.03	52.00	3154.00	6600	20220819	-39.70	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6590	-39.61	20220826	3785	5.15	20230726	6.58	N	013810	500	73 억		491549	N	N	0	N	00	N
74	20230818	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	45	2	1.13	235000045	58855	79.13	3900	4040	3900	5150	2780	3965	3992.86	3.31	0	6479	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	588	77.12	1.27	12	0.40	52.00	3154.00	6630	20220817	-39.52	3785	20230726	5.94	5880	-31.80	20230620	3785	5.94	20230726	6600	-39.24	20220819	3785	5.94	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
75	20230818	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	55	2	1.39	224519230	56240	75.61	3900	4040	3900	5150	2780	3965	3992.31	3.31	0	6482	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	589	77.31	1.27	12	0.38	52.00	3154.00	6630	20220817	-39.37	3785	20230726	6.21	5880	-31.63	20230620	3785	6.21	20230726	6600	-39.09	20220819	3785	6.21	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
76	20230818	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	25	2	0.63	187248175	46936	63.10	3900	4040	3900	5150	2780	3965	3989.59	3.31	0	6399	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	585	76.73	1.27	12	0.32	52.00	3154.00	6630	20220817	-39.82	3785	20230726	5.42	5880	-32.14	20230620	3785	5.42	20230726	6600	-39.55	20220819	3785	5.42	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
77	20230818	130255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	60	2	1.51	172194450	43165	58.03	3900	4040	3900	5150	2780	3965	3989.38	3.31	0	6683	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	590	77.40	1.28	12	0.29	52.00	3154.00	6630	20220817	-39.29	3785	20230726	6.34	5880	-31.55	20230620	3785	6.34	20230726	6600	-39.02	20220819	3785	6.34	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
78	20230818	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	60	2	1.51	158994690	39876	53.61	3900	4040	3900	5150	2780	3965	3987.40	3.31	0	6721	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	590	77.40	1.28	12	0.27	52.00	3154.00	6630	20220817	-39.29	3785	20230726	6.34	5880	-31.55	20230620	3785	6.34	20230726	6600	-39.02	20220819	3785	6.34	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
79	20230818	110257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	35	2	0.88	101788605	25642	34.47	3900	4025	3900	5150	2780	3965	3969.66	3.31	0	3089	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	586	76.92	1.27	12	0.17	52.00	3154.00	6630	20220817	-39.67	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6600	-39.39	20220819	3785	5.68	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
80	20230818	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-15	5	-0.38	48337385	12267	16.49	3900	3975	3900	5150	2780	3965	3939.82	3.31	0	-121	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	579	75.96	1.25	12	0.08	52.00	3154.00	6630	20220817	-40.42	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6600	-40.15	20220819	3785	4.36	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
81	20230818	090259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-65	5	-1.64	6585835	1683	2.26	3900	3905	3900	5150	2780	3965	3901.91	3.31	0	570	4075	4020	3910	3855	3745	4047	3882	73	1185	500	2770	5	1	14655470	572	75.00	1.24	12	0.01	52.00	3154.00	6630	20220817	-41.18	3785	20230726	3.04	5880	-33.67	20230620	3785	3.04	20230726	6600	-40.91	20220819	3785	3.04	20230726	6.52	N	013810	500	73 억		485070	N	N	0	N	00	N
82	20230817	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	50	2	1.28	288250080	74170	113.83	3875	3965	3800	5080	2745	3915	3886.33	3.27	0	5959	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	581	76.25	1.26	12	0.51	52.00	3154.00	6730	20220816	-41.08	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6630	-40.20	20220817	3785	4.76	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
83	20230817	150302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	30	2	0.77	249942520	64486	98.97	3875	3965	3800	5080	2745	3915	3875.92	3.27	0	6807	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	578	75.87	1.25	12	0.44	52.00	3154.00	6730	20220816	-41.38	3785	20230726	4.23	5880	-32.91	20230620	3785	4.23	20230726	6630	-40.50	20220817	3785	4.23	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
84	20230817	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	0	3	0.00	206063915	53335	81.85	3875	3915	3800	5080	2745	3915	3863.58	3.27	0	7140	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	574	75.29	1.24	12	0.36	52.00	3154.00	6730	20220816	-41.83	3785	20230726	3.43	5880	-33.42	20230620	3785	3.43	20230726	6630	-40.95	20220817	3785	3.43	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
85	20230817	130257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	-30	5	-0.77	183807775	47620	73.08	3875	3900	3800	5080	2745	3915	3859.89	3.27	0	5422	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	569	74.71	1.23	12	0.32	52.00	3154.00	6730	20220816	-42.27	3785	20230726	2.64	5880	-33.93	20230620	3785	2.64	20230726	6630	-41.40	20220817	3785	2.64	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
86	20230817	120258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-35	5	-0.89	139015915	36049	55.32	3875	3900	3800	5080	2745	3915	3856.30	3.27	0	1624	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	569	74.62	1.23	12	0.25	52.00	3154.00	6730	20220816	-42.35	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	6630	-41.48	20220817	3785	2.51	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
87	20230817	110259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	-30	5	-0.77	119883705	31125	47.77	3875	3900	3800	5080	2745	3915	3851.69	3.27	0	1002	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	569	74.71	1.23	12	0.21	52.00	3154.00	6730	20220816	-42.27	3785	20230726	2.64	5880	-33.93	20230620	3785	2.64	20230726	6630	-41.40	20220817	3785	2.64	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
88	20230817	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3875	-40	5	-1.02	98428455	25590	39.27	3875	3900	3800	5080	2745	3915	3846.36	3.27	0	-292	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	568	74.52	1.23	12	0.17	52.00	3154.00	6730	20220816	-42.42	3785	20230726	2.38	5880	-34.10	20230620	3785	2.38	20230726	6630	-41.55	20220817	3785	2.38	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
89	20230817	090257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-15	5	-0.38	6546400	1689	2.59	3875	3900	3875	5080	2745	3915	3875.90	3.27	0	191	4025	3970	3935	3880	3845	3952	3862	73	1167	500	2740	5	1	14655470	572	75.00	1.24	12	0.01	52.00	3154.00	6730	20220816	-42.05	3785	20230726	3.04	5880	-33.67	20230620	3785	3.04	20230726	6630	-41.18	20220817	3785	3.04	20230726	6.54	N	013810	500	73 억		479112	N	N	0	N	00	N
90	20230816	160258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	-70	5	-1.76	250138480	63687	154.87	3985	3990	3900	5180	2790	3985	3927.69	3.37	0	-15430	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	574	75.29	1.24	12	0.43	52.00	3154.00	6730	20220816	-41.83	3785	20230726	3.43	5880	-33.42	20230620	3785	3.43	20230726	6730	-41.83	20220816	3785	3.43	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
91	20230816	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-15	5	-0.38	186752885	47506	115.52	3985	3990	3900	5180	2790	3985	3931.14	3.37	0	-16316	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	582	76.35	1.26	12	0.32	52.00	3154.00	6730	20220816	-41.01	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6730	-41.01	20220816	3785	4.89	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
92	20230816	140257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-10	5	-0.25	163406160	41597	101.15	3985	3990	3900	5180	2790	3985	3928.32	3.37	0	-15096	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	583	76.44	1.26	12	0.28	52.00	3154.00	6730	20220816	-40.94	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6730	-40.94	20220816	3785	5.02	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
93	20230816	130300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-30	5	-0.75	148924745	37950	92.28	3985	3985	3900	5180	2790	3985	3924.24	3.37	0	-14631	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	580	76.06	1.25	12	0.26	52.00	3154.00	6730	20220816	-41.23	3785	20230726	4.49	5880	-32.74	20230620	3785	4.49	20230726	6730	-41.23	20220816	3785	4.49	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
94	20230816	120301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	-65	5	-1.63	124829300	31838	77.42	3985	3985	3900	5180	2790	3985	3920.76	3.37	0	-14612	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	574	75.38	1.24	12	0.22	52.00	3154.00	6730	20220816	-41.75	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	6730	-41.75	20220816	3785	3.57	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
95	20230816	110300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	-60	5	-1.51	98368640	25070	60.96	3985	3985	3900	5180	2790	3985	3923.76	3.37	0	-13644	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	575	75.48	1.24	12	0.17	52.00	3154.00	6730	20220816	-41.68	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6730	-41.68	20220816	3785	3.70	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
96	20230816	100255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	-80	5	-2.01	69015250	17580	42.75	3985	3985	3905	5180	2790	3985	3925.78	3.37	0	-10014	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	572	75.10	1.24	12	0.12	52.00	3154.00	6730	20220816	-41.98	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	6730	-41.98	20220816	3785	3.17	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
97	20230816	090255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	-60	5	-1.51	8192410	2068	5.03	3985	3985	3925	5180	2790	3985	3961.51	3.37	0	-1569	4085	4035	4010	3960	3935	4022	3947	73	1195	500	2780	5	1	14655470	575	75.48	1.24	12	0.01	52.00	3154.00	6730	20220816	-41.68	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6730	-41.68	20220816	3785	3.70	20230726	6.53	N	013810	500	73 억		494541	N	N	0	N	00	N
98	20230814	160255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-65	5	-1.60	159021390	39754	69.31	4060	4060	3985	5260	2835	4050	4000.15	3.41	0	-5599	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	584	76.63	1.26	12	0.27	52.00	3154.00	6730	20220816	-40.79	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6730	-40.79	20220816	3785	5.28	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
99	20230814	150255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-50	5	-1.23	146984180	36737	64.05	4060	4060	3985	5260	2835	4050	4000.98	3.41	0	-5364	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	586	76.92	1.27	12	0.25	52.00	3154.00	6730	20220816	-40.56	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6730	-40.56	20220816	3785	5.68	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
100	20230814	140256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	-45	5	-1.11	123658710	30890	53.86	4060	4060	3985	5260	2835	4050	4003.19	3.41	0	-5981	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	587	77.02	1.27	12	0.21	52.00	3154.00	6730	20220816	-40.49	3785	20230726	5.81	5880	-31.89	20230620	3785	5.81	20230726	6730	-40.49	20220816	3785	5.81	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
101	20230814	130255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-55	5	-1.36	111719020	27899	48.64	4060	4060	3985	5260	2835	4050	4004.41	3.41	0	-5647	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	585	76.83	1.27	12	0.19	52.00	3154.00	6730	20220816	-40.64	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6730	-40.64	20220816	3785	5.55	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
102	20230814	120254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-50	5	-1.23	88669150	22134	38.59	4060	4060	3985	5260	2835	4050	4006.01	3.41	0	-5610	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	586	76.92	1.27	12	0.15	52.00	3154.00	6730	20220816	-40.56	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6730	-40.56	20220816	3785	5.68	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
103	20230814	110254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	-30	5	-0.74	83063360	20731	36.15	4060	4060	3985	5260	2835	4050	4006.72	3.41	0	-5345	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	589	77.31	1.27	12	0.14	52.00	3154.00	6730	20220816	-40.27	3785	20230726	6.21	5880	-31.63	20230620	3785	6.21	20230726	6730	-40.27	20220816	3785	6.21	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
104	20230814	100253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	-30	5	-0.74	65937570	16447	28.68	4060	4060	3985	5260	2835	4050	4009.09	3.41	0	-5780	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	589	77.31	1.27	12	0.11	52.00	3154.00	6730	20220816	-40.27	3785	20230726	6.21	5880	-31.63	20230620	3785	6.21	20230726	6730	-40.27	20220816	3785	6.21	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
105	20230814	090254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	-20	5	-0.49	9762960	2411	4.20	4060	4060	4030	5260	2835	4050	4049.34	3.41	0	-1619	4100	4075	4030	4005	3960	4087	4017	73	1212	500	2830	5	1	14655470	591	77.50	1.28	12	0.02	52.00	3154.00	6730	20220816	-40.12	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6730	-40.12	20220816	3785	6.47	20230726	6.52	N	013810	500	73 억		500140	N	N	0	N	00	N
106	20230811	160253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	25	2	0.62	231042135	57223	60.90	4025	4055	3985	5230	2820	4025	4037.57	3.29	0	17257	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	594	77.88	1.28	12	0.39	52.00	3154.00	6730	20220816	-39.82	3785	20230726	7.00	5880	-31.12	20230620	3785	7.00	20230726	6730	-39.82	20220816	3785	7.00	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
107	20230811	150252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	30	2	0.75	221285925	54813	58.33	4025	4055	3985	5230	2820	4025	4037.11	3.29	0	17396	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	594	77.98	1.29	12	0.37	52.00	3154.00	6730	20220816	-39.75	3785	20230726	7.13	5880	-31.04	20230620	3785	7.13	20230726	6730	-39.75	20220816	3785	7.13	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
108	20230811	140252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	10	2	0.25	167455385	41515	44.18	4025	4055	3985	5230	2820	4025	4033.61	3.29	0	17360	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	591	77.60	1.28	12	0.28	52.00	3154.00	6730	20220816	-40.04	3785	20230726	6.61	5880	-31.38	20230620	3785	6.61	20230726	6730	-40.04	20220816	3785	6.61	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
109	20230811	130252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	25	2	0.62	159690875	39594	42.14	4025	4055	3985	5230	2820	4025	4033.21	3.29	0	17427	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	594	77.88	1.28	12	0.27	52.00	3154.00	6730	20220816	-39.82	3785	20230726	7.00	5880	-31.12	20230620	3785	7.00	20230726	6730	-39.82	20220816	3785	7.00	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
110	20230811	120251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	15	2	0.37	118927340	29482	31.38	4025	4055	3985	5230	2820	4025	4033.90	3.29	0	9061	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	592	77.69	1.28	12	0.20	52.00	3154.00	6730	20220816	-39.97	3785	20230726	6.74	5880	-31.29	20230620	3785	6.74	20230726	6730	-39.97	20220816	3785	6.74	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
111	20230811	110249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	30	2	0.75	90814745	22533	23.98	4025	4055	3985	5230	2820	4025	4030.30	3.29	0	5512	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	594	77.98	1.29	12	0.15	52.00	3154.00	6730	20220816	-39.75	3785	20230726	7.13	5880	-31.04	20230620	3785	7.13	20230726	6730	-39.75	20220816	3785	7.13	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
112	20230811	100248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	25	2	0.62	52369545	13025	13.86	4025	4050	3985	5230	2820	4025	4020.69	3.29	0	3661	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	594	77.88	1.28	12	0.09	52.00	3154.00	6730	20220816	-39.82	3785	20230726	7.00	5880	-31.12	20230620	3785	7.00	20230726	6730	-39.82	20220816	3785	7.00	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
113	20230811	090251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-25	5	-0.62	7269525	1810	1.93	4025	4025	4000	5230	2820	4025	4016.31	3.29	0	-1037	4091	4057	4001	3967	3911	4075	3985	73	1205	500	2810	5	1	14655470	586	76.92	1.27	12	0.01	52.00	3154.00	6730	20220816	-40.56	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6730	-40.56	20220816	3785	5.68	20230726	6.54	N	013810	500	73 억		482883	N	N	0	N	00	N
114	20230810	160250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	75	2	1.90	373727345	93557	181.21	3950	4035	3945	5130	2765	3950	3994.58	3.15	0	21086	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	590	77.40	1.28	12	0.64	52.00	3154.00	6730	20220816	-40.19	3785	20230726	6.34	5880	-31.55	20230620	3785	6.34	20230726	6730	-40.19	20220816	3785	6.34	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
115	20230810	150249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	50	2	1.27	354186700	88684	171.77	3950	4035	3945	5130	2765	3950	3993.81	3.15	0	20178	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	586	76.92	1.27	12	0.61	52.00	3154.00	6730	20220816	-40.56	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6730	-40.56	20220816	3785	5.68	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
116	20230810	140249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	55	2	1.39	233601470	58603	113.51	3950	4035	3945	5130	2765	3950	3986.17	3.15	0	2018	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	587	77.02	1.27	12	0.40	52.00	3154.00	6730	20220816	-40.49	3785	20230726	5.81	5880	-31.89	20230620	3785	5.81	20230726	6730	-40.49	20220816	3785	5.81	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
117	20230810	130246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	60	2	1.52	192070625	48262	93.48	3950	4015	3945	5130	2765	3950	3979.75	3.15	0	-2937	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	588	77.12	1.27	12	0.33	52.00	3154.00	6730	20220816	-40.42	3785	20230726	5.94	5880	-31.80	20230620	3785	5.94	20230726	6730	-40.42	20220816	3785	5.94	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
118	20230810	120249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	25	2	0.63	152651145	38396	74.37	3950	4015	3945	5130	2765	3950	3975.70	3.15	0	-2860	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	583	76.44	1.26	12	0.26	52.00	3154.00	6730	20220816	-40.94	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6730	-40.94	20220816	3785	5.02	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
119	20230810	110251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	65	2	1.65	126237365	31786	61.57	3950	4015	3945	5130	2765	3950	3971.48	3.15	0	1855	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	588	77.21	1.27	12	0.22	52.00	3154.00	6730	20220816	-40.34	3785	20230726	6.08	5880	-31.72	20230620	3785	6.08	20230726	6730	-40.34	20220816	3785	6.08	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
120	20230810	100251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	60	2	1.52	105681025	26654	51.63	3950	4010	3945	5130	2765	3950	3964.92	3.15	0	2036	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	588	77.12	1.27	12	0.18	52.00	3154.00	6730	20220816	-40.42	3785	20230726	5.94	5880	-31.80	20230620	3785	5.94	20230726	6730	-40.42	20220816	3785	5.94	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
121	20230810	090250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	-5	5	-0.13	33300210	8436	16.34	3950	3960	3945	5130	2765	3950	3947.39	3.15	0	-2688	4000	3975	3935	3910	3870	3987	3922	73	1182	500	2760	5	1	14655470	578	75.87	1.25	12	0.06	52.00	3154.00	6730	20220816	-41.38	3785	20230726	4.23	5880	-32.91	20230620	3785	4.23	20230726	6730	-41.38	20220816	3785	4.23	20230726	6.51	N	013810	500	73 억		461797	N	N	0	N	00	N
122	20230809	160249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	50	2	1.28	201998615	51416	49.08	3900	3960	3895	5070	2730	3900	3928.69	3.12	0	3363	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	579	75.96	1.25	12	0.35	52.00	3154.00	6730	20220816	-41.31	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6730	-41.31	20220816	3785	4.36	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
123	20230809	150247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	50	2	1.28	186023240	47361	45.21	3900	3960	3895	5070	2730	3900	3927.77	3.12	0	2433	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	579	75.96	1.25	12	0.32	52.00	3154.00	6730	20220816	-41.31	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6730	-41.31	20220816	3785	4.36	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
124	20230809	140247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	60	2	1.54	154344965	39347	37.56	3900	3960	3895	5070	2730	3900	3922.66	3.12	0	4105	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	580	76.15	1.26	12	0.27	52.00	3154.00	6730	20220816	-41.16	3785	20230726	4.62	5880	-32.65	20230620	3785	4.62	20230726	6730	-41.16	20220816	3785	4.62	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
125	20230809	130251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	45	2	1.15	132657155	33857	32.32	3900	3945	3895	5070	2730	3900	3918.16	3.12	0	2915	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	578	75.87	1.25	12	0.23	52.00	3154.00	6730	20220816	-41.38	3785	20230726	4.23	5880	-32.91	20230620	3785	4.23	20230726	6730	-41.38	20220816	3785	4.23	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
126	20230809	120250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	25	2	0.64	106144590	27123	25.89	3900	3940	3895	5070	2730	3900	3913.45	3.12	0	-259	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	575	75.48	1.24	12	0.19	52.00	3154.00	6730	20220816	-41.68	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6730	-41.68	20220816	3785	3.70	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
127	20230809	110249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	30	2	0.77	87760390	22443	21.42	3900	3940	3895	5070	2730	3900	3910.37	3.12	0	-419	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	576	75.58	1.25	12	0.15	52.00	3154.00	6730	20220816	-41.60	3785	20230726	3.83	5880	-33.16	20230620	3785	3.83	20230726	6730	-41.60	20220816	3785	3.83	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
128	20230809	100247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	30	2	0.77	71442085	18290	17.46	3900	3930	3895	5070	2730	3900	3906.07	3.12	0	-332	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	576	75.58	1.25	12	0.12	52.00	3154.00	6730	20220816	-41.60	3785	20230726	3.83	5880	-33.16	20230620	3785	3.83	20230726	6730	-41.60	20220816	3785	3.83	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
129	20230809	090246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	5	2	0.13	3291765	844	0.81	3900	3915	3900	5070	2730	3900	3900.20	3.12	0	-102	4033	3966	3928	3861	3823	3947	3842	73	1170	500	2730	5	1	14655470	572	75.10	1.24	12	0.01	52.00	3154.00	6730	20220816	-41.98	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	6730	-41.98	20220816	3785	3.17	20230726	6.47	N	013810	500	73 억		457728	N	N	0	N	00	N
130	20230808	160251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-85	5	-2.13	407995470	103765	133.14	3985	3995	3890	5180	2790	3985	3932.00	3.25	0	-17978	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	572	75.00	1.24	12	0.71	52.00	3154.00	6730	20220816	-42.05	3785	20230726	3.04	5880	-33.67	20230620	3785	3.04	20230726	6730	-42.05	20220816	3785	3.04	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
131	20230808	150248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3935	-50	5	-1.25	372315055	94629	121.42	3985	3995	3890	5180	2790	3985	3934.47	3.25	0	-17513	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	577	75.67	1.25	12	0.65	52.00	3154.00	6730	20220816	-41.53	3785	20230726	3.96	5880	-33.08	20230620	3785	3.96	20230726	6730	-41.53	20220816	3785	3.96	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
132	20230808	140247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-35	5	-0.88	347076940	88195	113.16	3985	3995	3890	5180	2790	3985	3935.34	3.25	0	-14956	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	579	75.96	1.25	12	0.60	52.00	3154.00	6730	20220816	-41.31	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6730	-41.31	20220816	3785	4.36	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
133	20230808	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-30	5	-0.75	309452870	78656	100.92	3985	3995	3890	5180	2790	3985	3934.26	3.25	0	-13983	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	580	76.06	1.25	12	0.54	52.00	3154.00	6730	20220816	-41.23	3785	20230726	4.49	5880	-32.74	20230620	3785	4.49	20230726	6730	-41.23	20220816	3785	4.49	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
134	20230808	120247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	-75	5	-1.88	296443955	75357	96.69	3985	3995	3890	5180	2790	3985	3933.86	3.25	0	-12571	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	573	75.19	1.24	12	0.51	52.00	3154.00	6730	20220816	-41.90	3785	20230726	3.30	5880	-33.50	20230620	3785	3.30	20230726	6730	-41.90	20220816	3785	3.30	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
135	20230808	110246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	-80	5	-2.01	233883435	59332	76.13	3985	3995	3900	5180	2790	3985	3941.94	3.25	0	-9797	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	572	75.10	1.24	12	0.40	52.00	3154.00	6730	20220816	-41.98	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	6730	-41.98	20220816	3785	3.17	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
136	20230808	100248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-10	5	-0.25	62191890	15670	20.11	3985	3995	3955	5180	2790	3985	3968.85	3.25	0	-492	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	583	76.44	1.26	12	0.11	52.00	3154.00	6730	20220816	-40.94	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6730	-40.94	20220816	3785	5.02	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
137	20230808	090247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-5	5	-0.13	7225970	1816	2.33	3985	3995	3960	5180	2790	3985	3979.06	3.25	0	605	4078	4031	3988	3941	3898	4010	3920	73	1195	500	2780	5	1	14655470	583	76.54	1.26	12	0.01	52.00	3154.00	6730	20220816	-40.86	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6730	-40.86	20220816	3785	5.15	20230726	6.47	N	013810	500	73 억		475704	N	N	0	N	00	N
138	20230807	160246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-30	5	-0.75	306421255	77122	104.36	4015	4035	3945	5210	2815	4015	3973.20	3.34	0	-13266	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	584	76.63	1.26	12	0.53	52.00	3154.00	6730	20220816	-40.79	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6730	-40.79	20220816	3785	5.28	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
139	20230807	150245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-35	5	-0.87	278506480	70102	94.86	4015	4035	3945	5210	2815	4015	3972.87	3.34	0	-13966	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	583	76.54	1.26	12	0.48	52.00	3154.00	6730	20220816	-40.86	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6730	-40.86	20220816	3785	5.15	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
140	20230807	140247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-45	5	-1.12	231553145	58279	78.86	4015	4035	3945	5210	2815	4015	3973.18	3.34	0	-12516	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	582	76.35	1.26	12	0.40	52.00	3154.00	6730	20220816	-41.01	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6730	-41.01	20220816	3785	4.89	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
141	20230807	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-35	5	-0.87	206240875	51910	70.24	4015	4035	3945	5210	2815	4015	3973.05	3.34	0	-12185	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	583	76.54	1.26	12	0.35	52.00	3154.00	6730	20220816	-40.86	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6730	-40.86	20220816	3785	5.15	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
142	20230807	120245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-30	5	-0.75	188417895	47435	64.19	4015	4035	3945	5210	2815	4015	3972.13	3.34	0	-11887	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	584	76.63	1.26	12	0.32	52.00	3154.00	6730	20220816	-40.79	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6730	-40.79	20220816	3785	5.28	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
143	20230807	110243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	-55	5	-1.37	166253020	41856	56.64	4015	4035	3945	5210	2815	4015	3972.02	3.34	0	-14397	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	580	76.15	1.26	12	0.29	52.00	3154.00	6730	20220816	-41.16	3785	20230726	4.62	5880	-32.65	20230620	3785	4.62	20230726	6730	-41.16	20220816	3785	4.62	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
144	20230807	100246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	-25	5	-0.62	86413605	21714	29.38	4015	4035	3945	5210	2815	4015	3979.63	3.34	0	-8629	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	585	76.73	1.27	12	0.15	52.00	3154.00	6730	20220816	-40.71	3785	20230726	5.42	5880	-32.14	20230620	3785	5.42	20230726	6730	-40.71	20220816	3785	5.42	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
145	20230807	090246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-45	5	-1.12	21395540	5343	7.23	4015	4035	3970	5210	2815	4015	4004.41	3.34	0	-3694	4071	4042	3986	3957	3901	4057	3972	73	1197	500	2810	5	1	14655470	582	76.35	1.26	12	0.04	52.00	3154.00	6730	20220816	-41.01	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6730	-41.01	20220816	3785	4.89	20230726	6.47	N	013810	500	73 억		488972	N	N	0	N	00	N
146	20230804	160244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	45	2	1.13	293262845	73814	73.42	3965	4015	3930	5160	2780	3970	3972.85	3.26	0	10542	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	588	77.21	1.27	12	0.50	52.00	3154.00	6730	20220816	-40.34	3785	20230726	6.08	5880	-31.72	20230620	3785	6.08	20230726	6730	-40.34	20220816	3785	6.08	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
147	20230804	150244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	20	2	0.50	256427770	64591	64.25	3965	4000	3930	5160	2780	3970	3970.02	3.26	0	8588	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	585	76.73	1.27	12	0.44	52.00	3154.00	6730	20220816	-40.71	3785	20230726	5.42	5880	-32.14	20230620	3785	5.42	20230726	6730	-40.71	20220816	3785	5.42	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
148	20230804	140247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	0	3	0.00	176146280	44446	44.21	3965	3990	3930	5160	2780	3970	3963.15	3.26	0	1154	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	582	76.35	1.26	12	0.30	52.00	3154.00	6730	20220816	-41.01	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6730	-41.01	20220816	3785	4.89	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
149	20230804	130244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	5	2	0.13	159863130	40343	40.13	3965	3990	3930	5160	2780	3970	3962.60	3.26	0	715	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	583	76.44	1.26	12	0.28	52.00	3154.00	6730	20220816	-40.94	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6730	-40.94	20220816	3785	5.02	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
150	20230804	120244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	0	3	0.00	136677765	34497	34.32	3965	3990	3930	5160	2780	3970	3962.02	3.26	0	887	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	582	76.35	1.26	12	0.24	52.00	3154.00	6730	20220816	-41.01	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6730	-41.01	20220816	3785	4.89	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
151	20230804	110244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	5	2	0.13	113122610	28570	28.42	3965	3990	3930	5160	2780	3970	3959.49	3.26	0	3974	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	583	76.44	1.26	12	0.19	52.00	3154.00	6730	20220816	-40.94	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6730	-40.94	20220816	3785	5.02	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
152	20230804	100242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	5	2	0.13	47362840	11960	11.90	3965	3990	3930	5160	2780	3970	3960.10	3.26	0	1047	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	583	76.44	1.26	12	0.08	52.00	3154.00	6730	20220816	-40.94	3785	20230726	5.02	5880	-32.40	20230620	3785	5.02	20230726	6730	-40.94	20220816	3785	5.02	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
153	20230804	090242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-5	5	-0.13	650470	164	0.16	3965	3980	3965	5160	2780	3970	3966.28	3.26	0	-31	4083	4026	3973	3916	3863	4000	3890	73	1190	500	2770	5	1	14655470	581	76.25	1.26	12	0.00	52.00	3154.00	6730	20220816	-41.08	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6730	-41.08	20220816	3785	4.76	20230726	6.57	N	013810	500	73 억		478123	N	N	0	N	00	N
154	20230803	160242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-65	5	-1.61	373324560	94154	44.97	4030	4030	3920	5240	2825	4035	3964.96	3.30	0	-4909	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	582	76.35	1.26	12	0.64	52.00	3154.00	6730	20220816	-41.01	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6730	-41.01	20220816	3785	4.89	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
155	20230803	150244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-80	5	-1.98	342770680	86444	41.29	4030	4030	3920	5240	2825	4035	3965.18	3.30	0	-4634	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	580	76.06	1.25	12	0.59	52.00	3154.00	6730	20220816	-41.23	3785	20230726	4.49	5880	-32.74	20230620	3785	4.49	20230726	6730	-41.23	20220816	3785	4.49	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
156	20230803	140241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-55	5	-1.36	276879350	69833	33.35	4030	4030	3920	5240	2825	4035	3964.81	3.30	0	-5621	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	583	76.54	1.26	12	0.48	52.00	3154.00	6730	20220816	-40.86	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6730	-40.86	20220816	3785	5.15	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
157	20230803	130244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-70	5	-1.73	252657920	63699	30.42	4030	4030	3920	5240	2825	4035	3966.36	3.30	0	-5967	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	581	76.25	1.26	12	0.43	52.00	3154.00	6730	20220816	-41.08	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6730	-41.08	20220816	3785	4.76	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
158	20230803	120243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-65	5	-1.61	205790125	51820	24.75	4030	4030	3920	5240	2825	4035	3971.17	3.30	0	-6481	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	582	76.35	1.26	12	0.35	52.00	3154.00	6730	20220816	-41.01	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6730	-41.01	20220816	3785	4.89	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
159	20230803	110241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	-95	5	-2.35	193756775	48777	23.30	4030	4030	3920	5240	2825	4035	3972.21	3.30	0	-4818	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	577	75.77	1.25	12	0.33	52.00	3154.00	6730	20220816	-41.46	3785	20230726	4.10	5880	-32.99	20230620	3785	4.10	20230726	6730	-41.46	20220816	3785	4.10	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
160	20230803	100240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	-45	5	-1.12	121101375	30441	14.54	4030	4030	3920	5240	2825	4035	3978.11	3.30	0	-4608	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	585	76.73	1.27	12	0.21	52.00	3154.00	6730	20220816	-40.71	3785	20230726	5.42	5880	-32.14	20230620	3785	5.42	20230726	6730	-40.71	20220816	3785	5.42	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
161	20230803	090241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	-5	5	-0.12	1567985	389	0.19	4030	4030	4025	5240	2825	4035	4029.95	3.30	0	-27	4208	4121	4063	3976	3918	4092	3947	73	1207	500	2820	5	1	14655470	591	77.50	1.28	12	0.00	52.00	3154.00	6730	20220816	-40.12	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6730	-40.12	20220816	3785	6.47	20230726	6.52	N	013810	500	73 억		483032	N	N	0	N	00	N
162	20230802	160242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	-40	5	-0.98	845133520	208510	247.25	4075	4150	4005	5290	2855	4075	4053.22	3.24	0	7685	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	591	77.60	1.28	12	1.42	52.00	3154.00	6730	20220816	-40.04	3785	20230726	6.61	5880	-31.38	20230620	3785	6.61	20230726	6730	-40.04	20220816	3785	6.61	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
163	20230802	150244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	-50	5	-1.23	823513215	203146	240.89	4075	4150	4005	5290	2855	4075	4053.79	3.24	0	8796	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	590	77.40	1.28	12	1.39	52.00	3154.00	6730	20220816	-40.19	3785	20230726	6.34	5880	-31.55	20230620	3785	6.34	20230726	6730	-40.19	20220816	3785	6.34	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
164	20230802	140243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	-30	5	-0.74	786413005	193909	229.93	4075	4150	4005	5290	2855	4075	4055.57	3.24	0	8798	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	593	77.79	1.28	12	1.32	52.00	3154.00	6730	20220816	-39.90	3785	20230726	6.87	5880	-31.21	20230620	3785	6.87	20230726	6730	-39.90	20220816	3785	6.87	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
165	20230802	130241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	0	3	0.00	636030215	156657	185.76	4075	4150	4040	5290	2855	4075	4060.01	3.24	0	31001	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	597	78.37	1.29	12	1.07	52.00	3154.00	6730	20220816	-39.45	3785	20230726	7.66	5880	-30.70	20230620	3785	7.66	20230726	6730	-39.45	20220816	3785	7.66	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
166	20230802	120239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	-10	5	-0.25	615098635	151515	179.66	4075	4150	4040	5290	2855	4075	4059.65	3.24	0	32014	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	596	78.17	1.29	12	1.03	52.00	3154.00	6730	20220816	-39.60	3785	20230726	7.40	5880	-30.87	20230620	3785	7.40	20230726	6730	-39.60	20220816	3785	7.40	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
167	20230802	110239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	5	2	0.12	514015415	126654	150.18	4075	4150	4040	5290	2855	4075	4058.41	3.24	0	50556	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	598	78.46	1.29	12	0.86	52.00	3154.00	6730	20220816	-39.38	3785	20230726	7.79	5880	-30.61	20230620	3785	7.79	20230726	6730	-39.38	20220816	3785	7.79	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
168	20230802	100241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	20	2	0.49	469260015	115695	137.19	4075	4150	4040	5290	2855	4075	4056.00	3.24	0	52337	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	600	78.75	1.30	12	0.79	52.00	3154.00	6730	20220816	-39.15	3785	20230726	8.19	5880	-30.36	20230620	3785	8.19	20230726	6730	-39.15	20220816	3785	8.19	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
169	20230802	090240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	-15	5	-0.37	16581390	4072	4.83	4075	4090	4060	5290	2855	4075	4071.99	3.24	0	-1525	4155	4115	4075	4035	3995	4095	4015	73	1217	500	2850	5	1	14655470	595	78.08	1.29	12	0.03	52.00	3154.00	6730	20220816	-39.67	3785	20230726	7.27	5880	-30.95	20230620	3785	7.27	20230726	6730	-39.67	20220816	3785	7.27	20230726	6.50	N	013810	500	73 억		475436	N	N	0	N	00	N
170	20230801	160241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	15	2	0.37	340334605	83710	126.79	4080	4115	4035	5270	2845	4060	4065.63	3.19	0	8349	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	597	78.37	1.29	12	0.57	52.00	3154.00	6730	20220816	-39.45	3785	20230726	7.66	5880	-30.70	20230620	3785	7.66	20230726	6730	-39.45	20220816	3785	7.66	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N
171	20230801	150239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	20	2	0.49	331022565	81425	123.33	4080	4115	4035	5270	2845	4060	4065.37	3.19	0	7909	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	598	78.46	1.29	12	0.56	52.00	3154.00	6730	20220816	-39.38	3785	20230726	7.79	5880	-30.61	20230620	3785	7.79	20230726	6730	-39.38	20220816	3785	7.79	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N
172	20230801	140244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	-15	5	-0.37	303941540	74766	113.24	4080	4115	4035	5270	2845	4060	4065.24	3.19	0	6243	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	593	77.79	1.28	12	0.51	52.00	3154.00	6730	20220816	-39.90	3785	20230726	6.87	5880	-31.21	20230620	3785	6.87	20230726	6730	-39.90	20220816	3785	6.87	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N
173	20230801	130240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	20	2	0.49	229263730	56351	85.35	4080	4115	4035	5270	2845	4060	4068.49	3.19	0	9000	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	598	78.46	1.29	12	0.38	52.00	3154.00	6730	20220816	-39.38	3785	20230726	7.79	5880	-30.61	20230620	3785	7.79	20230726	6730	-39.38	20220816	3785	7.79	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N
174	20230801	120240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	10	2	0.25	182606435	44863	67.95	4080	4115	4035	5270	2845	4060	4070.31	3.19	0	5086	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	596	78.27	1.29	12	0.31	52.00	3154.00	6730	20220816	-39.52	3785	20230726	7.53	5880	-30.78	20230620	3785	7.53	20230726	6730	-39.52	20220816	3785	7.53	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N
175	20230801	110238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	35	2	0.86	109624755	26987	40.88	4080	4095	4035	5270	2845	4060	4062.13	3.19	0	5600	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	600	78.75	1.30	12	0.18	52.00	3154.00	6730	20220816	-39.15	3785	20230726	8.19	5880	-30.36	20230620	3785	8.19	20230726	6730	-39.15	20220816	3785	8.19	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N
176	20230801	100239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	20	2	0.49	55238015	13586	20.58	4080	4090	4035	5270	2845	4060	4065.80	3.19	0	443	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	598	78.46	1.29	12	0.09	52.00	3154.00	6730	20220816	-39.38	3785	20230726	7.79	5880	-30.61	20230620	3785	7.79	20230726	6730	-39.38	20220816	3785	7.79	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N
177	20230801	090238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	-20	5	-0.49	9342815	2302	3.49	4080	4080	4040	5270	2845	4060	4058.56	3.19	0	-188	4136	4097	4051	4012	3966	4117	4032	73	1212	500	2840	5	1	14655470	592	77.69	1.28	12	0.02	52.00	3154.00	6730	20220816	-39.97	3785	20230726	6.74	5880	-31.29	20230620	3785	6.74	20230726	6730	-39.97	20220816	3785	6.74	20230726	6.56	N	013810	500	73 억		467083	N	N	0	N	00	N