KissMeData/039610/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	160452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	-70	5	-1.22	162809080	28612	105.70	5760	5810	5620	7470	4030	5750	5690.24	3.54	0	-4800	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	591	19.86	0.73	12	0.27	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
3	20230831	150602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	-70	5	-1.22	144878260	25450	94.02	5760	5810	5620	7470	4030	5750	5692.66	3.54	0	-4566	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	591	19.86	0.73	12	0.24	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
4	20230831	140637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-80	5	-1.39	131014570	23005	84.98	5760	5810	5620	7470	4030	5750	5695.05	3.54	0	-4213	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	590	19.83	0.73	12	0.22	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
5	20230831	130617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	-60	5	-1.04	101024790	17714	65.44	5760	5810	5650	7470	4030	5750	5703.10	3.54	0	-3395	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	592	19.90	0.74	12	0.17	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
6	20230831	120629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	-50	5	-0.87	94534560	16569	61.21	5760	5810	5650	7470	4030	5750	5705.51	3.54	0	-2760	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	593	19.93	0.74	12	0.16	286.00	7732.00	8830	20220906	-35.45	4410	20230103	29.25	7050	-19.15	20230517	4410	29.25	20230103	8830	-35.45	20220906	4410	29.25	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
7	20230831	110856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	-40	5	-0.70	80467700	14096	52.07	5760	5810	5650	7470	4030	5750	5708.55	3.54	0	-1735	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	594	19.97	0.74	12	0.14	286.00	7732.00	8830	20220906	-35.33	4410	20230103	29.48	7050	-19.01	20230517	4410	29.48	20230103	8830	-35.33	20220906	4410	29.48	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
8	20230831	100655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	-70	5	-1.22	50700540	8856	32.72	5760	5810	5650	7470	4030	5750	5724.99	3.54	0	-1258	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	591	19.86	0.73	12	0.09	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
9	20230831	090546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	0	3	0.00	10760080	1867	6.90	5760	5810	5730	7470	4030	5750	5763.30	3.54	0	-1117	5850	5800	5740	5690	5630	5770	5660	52	1720	500	3560	10	1	10410400	599	20.10	0.74	12	0.02	286.00	7732.00	8830	20220906	-34.88	4410	20230103	30.39	7050	-18.44	20230517	4410	30.39	20230103	8830	-34.88	20220906	4410	30.39	20230103	4.21	N	039610	500	52 억		368961	N	N	0	N	00	N
10	20230830	160455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	0	3	0.00	154063640	26928	46.81	5780	5790	5680	7470	4030	5750	5721.31	3.57	0	-2582	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	599	20.10	0.74	12	0.26	286.00	7732.00	8830	20220906	-34.88	4410	20230103	30.39	7050	-18.44	20230517	4410	30.39	20230103	8830	-34.88	20220906	4410	30.39	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
11	20230830	150549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	-10	5	-0.17	142808370	24968	43.40	5780	5790	5680	7470	4030	5750	5719.66	3.57	0	-2168	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	598	20.07	0.74	12	0.24	286.00	7732.00	8830	20220906	-34.99	4410	20230103	30.16	7050	-18.58	20230517	4410	30.16	20230103	8830	-34.99	20220906	4410	30.16	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
12	20230830	140619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	-20	5	-0.35	104855190	18346	31.89	5780	5790	5680	7470	4030	5750	5715.43	3.57	0	-1419	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	597	20.03	0.74	12	0.18	286.00	7732.00	8830	20220906	-35.11	4410	20230103	29.93	7050	-18.72	20230517	4410	29.93	20230103	8830	-35.11	20220906	4410	29.93	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
13	20230830	130603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	-20	5	-0.35	96596620	16904	29.38	5780	5790	5680	7470	4030	5750	5714.42	3.57	0	-798	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	597	20.03	0.74	12	0.16	286.00	7732.00	8830	20220906	-35.11	4410	20230103	29.93	7050	-18.72	20230517	4410	29.93	20230103	8830	-35.11	20220906	4410	29.93	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
14	20230830	120617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	-40	5	-0.70	83167010	14560	25.31	5780	5790	5680	7470	4030	5750	5712.02	3.57	0	-101	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	594	19.97	0.74	12	0.14	286.00	7732.00	8830	20220906	-35.33	4410	20230103	29.48	7050	-19.01	20230517	4410	29.48	20230103	8830	-35.33	20220906	4410	29.48	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
15	20230830	110851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	-40	5	-0.70	61732650	10795	18.77	5780	5790	5690	7470	4030	5750	5718.63	3.57	0	9	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	594	19.97	0.74	12	0.10	286.00	7732.00	8830	20220906	-35.33	4410	20230103	29.48	7050	-19.01	20230517	4410	29.48	20230103	8830	-35.33	20220906	4410	29.48	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
16	20230830	100643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	-30	5	-0.52	52880130	9241	16.06	5780	5790	5690	7470	4030	5750	5722.34	3.57	0	94	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	595	20.00	0.74	12	0.09	286.00	7732.00	8830	20220906	-35.22	4410	20230103	29.71	7050	-18.87	20230517	4410	29.71	20230103	8830	-35.22	20220906	4410	29.71	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
17	20230830	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	-10	5	-0.17	12628320	2197	3.82	5780	5790	5700	7470	4030	5750	5747.98	3.57	0	-940	5943	5846	5733	5636	5523	5895	5685	52	1720	500	3560	10	1	10410400	598	20.07	0.74	12	0.02	286.00	7732.00	8830	20220906	-34.99	4410	20230103	30.16	7050	-18.58	20230517	4410	30.16	20230103	8830	-34.99	20220906	4410	30.16	20230103	4.24	N	039610	500	52 억		371625	N	N	0	N	00	N
18	20230829	160451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	80	2	1.41	328538610	57518	165.68	5680	5830	5620	7370	3970	5670	5711.93	3.52	0	4915	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	599	20.10	0.74	12	0.55	286.00	7732.00	8830	20220906	-34.88	4410	20230103	30.39	7050	-18.44	20230517	4410	30.39	20230103	8830	-34.88	20220906	4410	30.39	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
19	20230829	150552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	50	2	0.88	319138410	55880	160.96	5680	5830	5620	7370	3970	5670	5711.14	3.52	0	5315	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	595	20.00	0.74	12	0.54	286.00	7732.00	8830	20220906	-35.22	4410	20230103	29.71	7050	-18.87	20230517	4410	29.71	20230103	8830	-35.22	20220906	4410	29.71	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
20	20230829	140637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	40	2	0.71	304361760	53293	153.51	5680	5830	5620	7370	3970	5670	5711.10	3.52	0	5359	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	594	19.97	0.74	12	0.51	286.00	7732.00	8830	20220906	-35.33	4410	20230103	29.48	7050	-19.01	20230517	4410	29.48	20230103	8830	-35.33	20220906	4410	29.48	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
21	20230829	130606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	70	2	1.23	262068540	45877	132.15	5680	5830	5620	7370	3970	5670	5712.42	3.52	0	6331	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	598	20.07	0.74	12	0.44	286.00	7732.00	8830	20220906	-34.99	4410	20230103	30.16	7050	-18.58	20230517	4410	30.16	20230103	8830	-34.99	20220906	4410	30.16	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
22	20230829	120628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	50	2	0.88	236882100	41461	119.43	5680	5830	5620	7370	3970	5670	5713.37	3.52	0	5945	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	595	20.00	0.74	12	0.40	286.00	7732.00	8830	20220906	-35.22	4410	20230103	29.71	7050	-18.87	20230517	4410	29.71	20230103	8830	-35.22	20220906	4410	29.71	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
23	20230829	110956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5760	90	2	1.59	207025900	36241	104.39	5680	5830	5620	7370	3970	5670	5712.48	3.52	0	5957	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	600	20.14	0.74	12	0.35	286.00	7732.00	8830	20220906	-34.77	4410	20230103	30.61	7050	-18.30	20230517	4410	30.61	20230103	8830	-34.77	20220906	4410	30.61	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
24	20230829	100701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	0	3	0.00	61005190	10735	30.92	5680	5710	5660	7370	3970	5670	5682.83	3.52	0	3648	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	590	19.83	0.73	12	0.10	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
25	20230829	090442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	0	3	0.00	2122920	374	1.08	5680	5690	5670	7370	3970	5670	5676.26	3.52	0	21	5836	5752	5646	5562	5456	5795	5605	52	1700	500	3510	10	1	10410400	590	19.83	0.73	12	0.00	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.27	N	039610	500	52 억		366416	N	N	0	N	00	N
26	20230828	160439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	70	2	1.25	192526850	34028	86.87	5600	5730	5540	7280	3920	5600	5657.89	3.43	0	8707	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	590	19.83	0.73	12	0.33	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
27	20230828	150444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	60	2	1.07	180558660	31906	81.45	5600	5730	5540	7280	3920	5600	5659.08	3.43	0	8757	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	589	19.79	0.73	12	0.31	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
28	20230828	140446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	90	2	1.61	168901300	29843	76.18	5600	5730	5540	7280	3920	5600	5659.66	3.43	0	8551	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	592	19.90	0.74	12	0.29	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
29	20230828	130449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	110	2	1.96	151308550	26747	68.28	5600	5730	5540	7280	3920	5600	5657.03	3.43	0	8089	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	594	19.97	0.74	12	0.26	286.00	7732.00	8830	20220906	-35.33	4410	20230103	29.48	7050	-19.01	20230517	4410	29.48	20230103	8830	-35.33	20220906	4410	29.48	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
30	20230828	120444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	120	2	2.14	132011580	23367	59.65	5600	5730	5540	7280	3920	5600	5649.49	3.43	0	7833	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	595	20.00	0.74	12	0.22	286.00	7732.00	8830	20220906	-35.22	4410	20230103	29.71	7050	-18.87	20230517	4410	29.71	20230103	8830	-35.22	20220906	4410	29.71	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
31	20230828	110440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	90	2	1.61	82331870	14633	37.35	5600	5690	5540	7280	3920	5600	5626.45	3.43	0	5627	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	592	19.90	0.74	12	0.14	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
32	20230828	100436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	70	2	1.25	59639080	10632	27.14	5600	5680	5540	7280	3920	5600	5609.39	3.43	0	5470	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	590	19.83	0.73	12	0.10	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
33	20230828	090444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-30	5	-0.54	2504410	448	1.14	5600	5610	5570	7280	3920	5600	5590.20	3.43	0	-325	5713	5656	5603	5546	5493	5630	5520	52	1680	500	3470	10	1	10410400	580	19.48	0.72	12	0.00	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	4.23	N	039610	500	52 억		357542	N	N	0	N	00	N
34	20230825	160440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-60	5	-1.06	217940520	38995	112.21	5620	5660	5550	7350	3970	5660	5588.93	3.48	0	-5131	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	583	19.58	0.72	12	0.37	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
35	20230825	150443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-60	5	-1.06	205949910	36852	106.04	5620	5660	5550	7350	3970	5660	5588.57	3.48	0	-4864	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	583	19.58	0.72	12	0.35	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
36	20230825	140441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-40	5	-0.71	113776600	20315	58.46	5620	5660	5570	7350	3970	5660	5600.62	3.48	0	-4105	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.20	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
37	20230825	130440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-40	5	-0.71	103167070	18424	53.02	5620	5660	5570	7350	3970	5660	5599.60	3.48	0	-2463	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.18	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
38	20230825	120440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-80	5	-1.41	83927520	14979	43.10	5620	5660	5580	7350	3970	5660	5603.01	3.48	0	-1911	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	581	19.51	0.72	12	0.14	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
39	20230825	110441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-30	5	-0.53	28981000	5159	14.85	5620	5660	5590	7350	3970	5660	5617.56	3.48	0	-1426	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	586	19.69	0.73	12	0.05	286.00	7732.00	8830	20220906	-36.24	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	8830	-36.24	20220906	4410	27.66	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
40	20230825	100441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-10	5	-0.18	24075860	4287	12.34	5620	5660	5590	7350	3970	5660	5616.02	3.48	0	-720	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	588	19.76	0.73	12	0.04	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
41	20230825	090441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-40	5	-0.71	5297810	944	2.72	5620	5620	5590	7350	3970	5660	5612.09	3.48	0	-409	5753	5706	5643	5596	5533	5730	5620	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.01	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.22	N	039610	500	52 억		362622	N	N	0	N	00	N
42	20230824	160437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	10	2	0.18	194379830	34615	110.51	5630	5690	5580	7340	3960	5650	5615.47	3.50	0	-1824	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	589	19.79	0.73	12	0.33	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
43	20230824	150436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-10	5	-0.18	189041900	33670	107.49	5630	5690	5580	7340	3960	5650	5614.54	3.50	0	-1288	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	587	19.72	0.73	12	0.32	286.00	7732.00	8830	20220906	-36.13	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8830	-36.13	20220906	4410	27.89	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
44	20230824	140437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-30	5	-0.53	146765140	26139	83.45	5630	5690	5590	7340	3960	5650	5614.78	3.50	0	-277	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.25	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
45	20230824	130441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-40	5	-0.71	111785380	19902	63.54	5630	5690	5600	7340	3960	5650	5616.77	3.50	0	-1238	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	584	19.62	0.73	12	0.19	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
46	20230824	120440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-40	5	-0.71	84943460	15111	48.24	5630	5690	5600	7340	3960	5650	5621.28	3.50	0	-808	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	584	19.62	0.73	12	0.15	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
47	20230824	110438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-30	5	-0.53	64296740	11431	36.49	5630	5690	5600	7340	3960	5650	5624.74	3.50	0	-435	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.11	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
48	20230824	100437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-10	5	-0.18	31689890	5619	17.94	5630	5690	5600	7340	3960	5650	5639.75	3.50	0	-642	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	587	19.72	0.73	12	0.05	286.00	7732.00	8830	20220906	-36.13	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8830	-36.13	20220906	4410	27.89	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
49	20230824	090439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-10	5	-0.18	5268770	934	2.98	5630	5660	5630	7340	3960	5650	5640.97	3.50	0	235	5703	5676	5633	5606	5563	5685	5615	52	1690	500	3500	10	1	10410400	587	19.72	0.73	12	0.01	286.00	7732.00	8830	20220906	-36.13	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8830	-36.13	20220906	4410	27.89	20230103	4.22	N	039610	500	52 억		364654	N	N	0	N	00	N
50	20230823	160434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-10	5	-0.18	175825250	31318	68.89	5650	5660	5590	7350	3970	5660	5614.06	3.54	0	-3981	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	588	19.76	0.73	12	0.30	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
51	20230823	150437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-10	5	-0.18	169785460	30249	66.54	5650	5660	5590	7350	3970	5660	5612.79	3.54	0	-3742	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	588	19.76	0.73	12	0.29	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
52	20230823	140439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-30	5	-0.53	139537920	24867	54.70	5650	5660	5590	7350	3970	5660	5611.20	3.54	0	-2263	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	586	19.69	0.73	12	0.24	286.00	7732.00	8830	20220906	-36.24	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	8830	-36.24	20220906	4410	27.66	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
53	20230823	130436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-40	5	-0.71	123969090	22096	48.60	5650	5660	5590	7350	3970	5660	5610.28	3.54	0	-1700	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.21	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
54	20230823	120439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-50	5	-0.88	109634290	19539	42.98	5650	5660	5590	7350	3970	5660	5610.83	3.54	0	-1030	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	584	19.62	0.73	12	0.19	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
55	20230823	110437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-40	5	-0.71	84607970	15074	33.16	5650	5660	5590	7350	3970	5660	5612.56	3.54	0	-350	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.14	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
56	20230823	100436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-30	5	-0.53	65092620	11607	25.53	5650	5650	5590	7350	3970	5660	5607.65	3.54	0	156	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	586	19.69	0.73	12	0.11	286.00	7732.00	8830	20220906	-36.24	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	8830	-36.24	20220906	4410	27.66	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
57	20230823	090441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-10	5	-0.18	5744720	1020	2.24	5650	5650	5610	7350	3970	5660	5629.44	3.54	0	-655	5793	5726	5643	5576	5493	5760	5610	52	1690	500	3500	10	1	10410400	588	19.76	0.73	12	0.01	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	4.15	N	039610	500	52 억		368824	N	N	0	N	00	N
58	20230822	160433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	80	2	1.43	254845490	45301	96.64	5580	5710	5560	7250	3910	5580	5625.47	3.51	0	3012	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	589	19.79	0.73	12	0.44	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
59	20230822	150434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	40	2	0.72	248034030	44097	94.07	5580	5710	5560	7250	3910	5580	5624.74	3.51	0	3245	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	585	19.65	0.73	12	0.42	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
60	20230822	140439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	60	2	1.08	216150440	38439	82.00	5580	5710	5560	7250	3910	5580	5623.21	3.51	0	6504	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	587	19.72	0.73	12	0.37	286.00	7732.00	8830	20220906	-36.13	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8830	-36.13	20220906	4410	27.89	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
61	20230822	130434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	100	2	1.79	202555970	36026	76.85	5580	5710	5560	7250	3910	5580	5622.49	3.51	0	7361	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	591	19.86	0.73	12	0.35	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
62	20230822	120427	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	120	2	2.15	192421970	34234	73.03	5580	5710	5560	7250	3910	5580	5620.79	3.51	0	7498	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	593	19.93	0.74	12	0.33	286.00	7732.00	8830	20220906	-35.45	4410	20230103	29.25	7050	-19.15	20230517	4410	29.25	20230103	8830	-35.45	20220906	4410	29.25	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
63	20230822	110432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	50	2	0.90	132281240	23639	50.43	5580	5650	5560	7250	3910	5580	5595.89	3.51	0	6838	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	586	19.69	0.73	12	0.23	286.00	7732.00	8830	20220906	-36.24	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	8830	-36.24	20220906	4410	27.66	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
64	20230822	100431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	10	2	0.18	76395030	13692	29.21	5580	5620	5560	7250	3910	5580	5579.54	3.51	0	887	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	582	19.55	0.72	12	0.13	286.00	7732.00	8830	20220906	-36.69	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8830	-36.69	20220906	4410	26.76	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
65	20230822	090433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	10	2	0.18	27324620	4897	10.45	5580	5600	5560	7250	3910	5580	5579.87	3.51	0	2833	5673	5626	5573	5526	5473	5630	5530	52	1670	500	3450	10	1	10410400	582	19.55	0.72	12	0.05	286.00	7732.00	8830	20220906	-36.69	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8830	-36.69	20220906	4410	26.76	20230103	4.03	N	039610	500	52 억		365414	N	N	0	N	00	N
66	20230821	160432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	0	3	0.00	261304940	46875	75.91	5580	5620	5520	7250	3910	5580	5574.50	3.58	0	-7299	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	581	19.51	0.72	12	0.45	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
67	20230821	150434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	0	3	0.00	227408730	40796	66.07	5580	5620	5520	7250	3910	5580	5574.29	3.58	0	-6972	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	581	19.51	0.72	12	0.39	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
68	20230821	140435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	20	2	0.36	173745890	31205	50.54	5580	5620	5520	7250	3910	5580	5567.89	3.58	0	-6690	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	583	19.58	0.72	12	0.30	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
69	20230821	130437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	20	2	0.36	152856390	27473	44.49	5580	5610	5520	7250	3910	5580	5563.88	3.58	0	-5924	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	583	19.58	0.72	12	0.26	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
70	20230821	120435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-20	5	-0.36	119852780	21554	34.91	5580	5590	5520	7250	3910	5580	5560.58	3.58	0	-3870	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	579	19.44	0.72	12	0.21	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
71	20230821	110434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-50	5	-0.90	101890420	18324	29.67	5580	5590	5520	7250	3910	5580	5560.49	3.58	0	-2862	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	576	19.34	0.72	12	0.18	286.00	7732.00	8830	20220906	-37.37	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	8830	-37.37	20220906	4410	25.40	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
72	20230821	100433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-10	5	-0.18	74321490	13371	21.65	5580	5590	5520	7250	3910	5580	5558.41	3.58	0	-2322	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	580	19.48	0.72	12	0.13	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
73	20230821	090439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-10	5	-0.18	14623250	2633	4.26	5580	5590	5530	7250	3910	5580	5553.84	3.58	0	-286	5780	5680	5500	5400	5220	5730	5450	52	1670	500	3450	10	1	10410400	580	19.48	0.72	12	0.03	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	3.95	N	039610	500	52 억		372830	N	N	0	N	00	N
74	20230818	160433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	140	2	2.57	337370870	61627	87.75	5380	5600	5320	7070	3810	5440	5474.40	3.63	0	-5720	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	581	19.51	0.72	12	0.59	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
75	20230818	150428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	160	2	2.94	319122470	58343	83.07	5380	5600	5320	7070	3810	5440	5469.76	3.63	0	-5233	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	583	19.58	0.72	12	0.56	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
76	20230818	140432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	100	2	1.84	279721450	51278	73.01	5380	5600	5320	7070	3810	5440	5455.00	3.63	0	-3281	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	577	19.37	0.72	12	0.49	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
77	20230818	130429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	80	2	1.47	200672470	36884	52.52	5380	5530	5320	7070	3810	5440	5440.64	3.63	0	-3172	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	575	19.30	0.71	12	0.35	286.00	7732.00	8830	20220906	-37.49	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	8830	-37.49	20220906	4410	25.17	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
78	20230818	120439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	50	2	0.92	178388440	32826	46.74	5380	5530	5320	7070	3810	5440	5434.36	3.63	0	-4178	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	572	19.20	0.71	12	0.32	286.00	7732.00	8830	20220906	-37.83	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	8830	-37.83	20220906	4410	24.49	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
79	20230818	110431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-10	5	-0.18	81682120	15213	21.66	5380	5440	5320	7070	3810	5440	5369.23	3.63	0	-559	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	565	18.99	0.70	12	0.15	286.00	7732.00	8830	20220906	-38.51	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	8830	-38.51	20220906	4410	23.13	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
80	20230818	100432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	-50	5	-0.92	54520420	10166	14.47	5380	5400	5320	7070	3810	5440	5363.02	3.63	0	-2245	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	561	18.85	0.70	12	0.10	286.00	7732.00	8830	20220906	-38.96	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	8830	-38.96	20220906	4410	22.22	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
81	20230818	090433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5330	-110	5	-2.02	12070340	2251	3.21	5380	5380	5330	7070	3810	5440	5362.21	3.63	0	-998	5660	5550	5380	5270	5100	5465	5185	52	1630	500	3370	10	1	10410400	555	18.64	0.69	12	0.02	286.00	7732.00	8830	20220906	-39.64	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	8830	-39.64	20220906	4410	20.86	20230103	3.78	N	039610	500	52 억		378413	N	N	0	N	00	N
82	20230817	160433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	-10	5	-0.18	371441760	69706	90.51	5450	5490	5210	7080	3820	5450	5328.55	3.73	0	-9189	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	566	19.02	0.70	12	0.67	286.00	7732.00	8830	20220906	-38.39	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	8830	-38.39	20220906	4410	23.36	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
83	20230817	150436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-20	5	-0.37	357723270	67183	87.23	5450	5490	5210	7080	3820	5450	5324.58	3.73	0	-8415	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	565	18.99	0.70	12	0.65	286.00	7732.00	8830	20220906	-38.51	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	8830	-38.51	20220906	4410	23.13	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
84	20230817	140433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5410	-40	5	-0.73	320803810	60355	78.37	5450	5490	5210	7080	3820	5450	5315.25	3.73	0	-8808	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	563	18.92	0.70	12	0.58	286.00	7732.00	8830	20220906	-38.73	4410	20230103	22.68	7050	-23.26	20230517	4410	22.68	20230103	8830	-38.73	20220906	4410	22.68	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
85	20230817	130430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5360	-90	5	-1.65	298178690	56152	72.91	5450	5490	5210	7080	3820	5450	5310.17	3.73	0	-8596	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	558	18.74	0.69	12	0.54	286.00	7732.00	8830	20220906	-39.30	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	8830	-39.30	20220906	4410	21.54	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
86	20230817	120432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5310	-140	5	-2.57	270077470	50917	66.11	5450	5490	5210	7080	3820	5450	5304.22	3.73	0	-8222	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	553	18.57	0.69	12	0.49	286.00	7732.00	8830	20220906	-39.86	4410	20230103	20.41	7050	-24.68	20230517	4410	20.41	20230103	8830	-39.86	20220906	4410	20.41	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
87	20230817	110432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5290	-160	5	-2.94	250983380	47317	61.44	5450	5490	5210	7080	3820	5450	5304.25	3.73	0	-8498	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	551	18.50	0.68	12	0.45	286.00	7732.00	8830	20220906	-40.09	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	8830	-40.09	20220906	4410	19.95	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
88	20230817	100431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5280	-170	5	-3.12	187263160	35261	45.79	5450	5490	5210	7080	3820	5450	5310.71	3.73	0	-7197	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	550	18.46	0.68	12	0.34	286.00	7732.00	8830	20220906	-40.20	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	8830	-40.20	20220906	4410	19.73	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
89	20230817	090430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	0	3	0.00	15508010	2851	3.70	5450	5490	5400	7080	3820	5450	5439.44	3.73	0	-1273	5683	5566	5483	5366	5283	5525	5325	52	1630	500	3370	10	1	10410400	567	19.06	0.70	12	0.03	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	3.82	N	039610	500	52 억		388393	N	N	0	N	00	N
90	20230816	160431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-200	5	-3.54	409552020	74890	75.64	5580	5600	5400	7340	3960	5650	5468.60	3.77	0	-3147	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	567	19.06	0.70	12	0.72	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
91	20230816	150431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-200	5	-3.54	392868810	71824	72.54	5580	5600	5400	7340	3960	5650	5469.72	3.77	0	-2665	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	567	19.06	0.70	12	0.69	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
92	20230816	140430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	-210	5	-3.72	363510140	66429	67.09	5580	5600	5400	7340	3960	5650	5471.99	3.77	0	-3024	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	566	19.02	0.70	12	0.64	286.00	7732.00	8830	20220906	-38.39	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	8830	-38.39	20220906	4410	23.36	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
93	20230816	130431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-180	5	-3.19	255164250	46562	47.03	5580	5600	5400	7340	3960	5650	5479.86	3.77	0	-227	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	569	19.13	0.71	12	0.45	286.00	7732.00	8830	20220906	-38.05	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	8830	-38.05	20220906	4410	24.04	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
94	20230816	120437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-180	5	-3.19	240519450	43891	44.33	5580	5600	5400	7340	3960	5650	5479.68	3.77	0	886	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	569	19.13	0.71	12	0.42	286.00	7732.00	8830	20220906	-38.05	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	8830	-38.05	20220906	4410	24.04	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
95	20230816	110434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-130	5	-2.30	224105830	40897	41.31	5580	5600	5400	7340	3960	5650	5479.50	3.77	0	1851	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	575	19.30	0.71	12	0.39	286.00	7732.00	8830	20220906	-37.49	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	8830	-37.49	20220906	4410	25.17	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
96	20230816	100430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-200	5	-3.54	182225420	33257	33.59	5580	5600	5400	7340	3960	5650	5478.98	3.77	0	-1560	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	567	19.06	0.70	12	0.32	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
97	20230816	090428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-110	5	-1.95	37386460	6713	6.78	5580	5600	5530	7340	3960	5650	5568.49	3.77	0	701	5816	5732	5626	5542	5436	5775	5585	52	1690	500	3500	10	1	10410400	577	19.37	0.72	12	0.06	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	3.85	N	039610	500	52 억		392694	N	N	0	N	00	N
98	20230814	160427	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	0	3	0.00	547332740	98063	396.17	5610	5710	5520	7340	3960	5650	5581.30	3.69	0	10805	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	588	19.76	0.73	12	0.94	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
99	20230814	150424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-30	5	-0.53	509970240	91426	369.35	5610	5710	5520	7340	3960	5650	5577.96	3.69	0	11986	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	585	19.65	0.73	12	0.88	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
100	20230814	140426	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-90	5	-1.59	464311580	83265	336.38	5610	5710	5520	7340	3960	5650	5576.31	3.69	0	13883	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	579	19.44	0.72	12	0.80	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
101	20230814	130423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-40	5	-0.71	197212890	35176	142.11	5610	5710	5520	7340	3960	5650	5606.46	3.69	0	-12294	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	584	19.62	0.73	12	0.34	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
102	20230814	120424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-70	5	-1.24	131223110	23540	95.10	5610	5640	5520	7340	3960	5650	5574.47	3.69	0	-5915	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	581	19.51	0.72	12	0.23	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
103	20230814	110423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-90	5	-1.59	117786320	21125	85.34	5610	5640	5520	7340	3960	5650	5575.68	3.69	0	-3877	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	579	19.44	0.72	12	0.20	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
104	20230814	100423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-100	5	-1.77	101399350	18177	73.43	5610	5640	5520	7340	3960	5650	5578.44	3.69	0	-3853	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	578	19.41	0.72	12	0.17	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
105	20230814	090423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-60	5	-1.06	15452240	2755	11.13	5610	5610	5590	7340	3960	5650	5608.80	3.69	0	-1555	5750	5700	5660	5610	5570	5680	5590	52	1690	500	3500	10	1	10410400	582	19.55	0.72	12	0.03	286.00	7732.00	8830	20220906	-36.69	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8830	-36.69	20220906	4410	26.76	20230103	3.90	N	039610	500	52 억		383642	N	N	0	N	00	N
106	20230811	160422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-30	5	-0.53	140045740	24753	55.13	5680	5710	5620	7380	3980	5680	5657.73	3.72	0	-3353	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	588	19.76	0.73	12	0.24	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
107	20230811	150420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-30	5	-0.53	117486020	20757	46.23	5680	5710	5620	7380	3980	5680	5660.07	3.72	0	-908	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	588	19.76	0.73	12	0.20	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
108	20230811	140421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-10	5	-0.18	95292010	16819	37.46	5680	5710	5620	7380	3980	5680	5665.74	3.72	0	610	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	590	19.83	0.73	12	0.16	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
109	20230811	130419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	0	3	0.00	71553740	12614	28.09	5680	5710	5630	7380	3980	5680	5672.57	3.72	0	2327	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	591	19.86	0.73	12	0.12	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
110	20230811	120418	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	0	3	0.00	61446370	10833	24.13	5680	5710	5630	7380	3980	5680	5672.15	3.72	0	2450	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	591	19.86	0.73	12	0.10	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
111	20230811	110416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	10	2	0.18	55642620	9811	21.85	5680	5710	5630	7380	3980	5680	5671.45	3.72	0	2485	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	592	19.90	0.74	12	0.09	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
112	20230811	100415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	10	2	0.18	41144290	7262	16.17	5680	5710	5630	7380	3980	5680	5665.70	3.72	0	2421	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	592	19.90	0.74	12	0.07	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
113	20230811	090420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-10	5	-0.18	4118460	726	1.62	5680	5680	5670	7380	3980	5680	5672.81	3.72	0	411	5800	5740	5670	5610	5540	5705	5575	52	1700	500	3520	10	1	10410400	590	19.83	0.73	12	0.01	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	3.99	N	039610	500	52 억		387206	N	N	0	N	00	N
114	20230810	160417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	-30	5	-0.53	253864410	44903	54.59	5710	5730	5600	7420	4000	5710	5653.53	3.76	0	-3296	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	591	19.86	0.73	12	0.43	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
115	20230810	150415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-40	5	-0.70	237991070	42111	51.20	5710	5730	5600	7420	4000	5710	5651.46	3.76	0	-2707	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	590	19.83	0.73	12	0.40	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
116	20230810	140415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	-50	5	-0.88	219346240	38834	47.21	5710	5730	5600	7420	4000	5710	5648.24	3.76	0	-2156	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	589	19.79	0.73	12	0.37	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
117	20230810	130412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-60	5	-1.05	188926270	33459	40.68	5710	5730	5600	7420	4000	5710	5646.42	3.76	0	-2122	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	588	19.76	0.73	12	0.32	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
118	20230810	120416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-80	5	-1.40	182759630	32368	39.35	5710	5730	5600	7420	4000	5710	5646.22	3.76	0	-2047	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	586	19.69	0.73	12	0.31	286.00	7732.00	8830	20220906	-36.24	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	8830	-36.24	20220906	4410	27.66	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
119	20230810	110418	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-70	5	-1.23	142855000	25288	30.75	5710	5730	5600	7420	4000	5710	5649.02	3.76	0	-3133	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	587	19.72	0.73	12	0.24	286.00	7732.00	8830	20220906	-36.13	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8830	-36.13	20220906	4410	27.89	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
120	20230810	100417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-80	5	-1.40	116550560	20628	25.08	5710	5730	5600	7420	4000	5710	5649.99	3.76	0	-2780	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	586	19.69	0.73	12	0.20	286.00	7732.00	8830	20220906	-36.24	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	8830	-36.24	20220906	4410	27.66	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
121	20230810	090420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	-20	5	-0.35	26605120	4667	5.67	5710	5730	5690	7420	4000	5710	5700.60	3.76	0	-147	5923	5816	5643	5536	5363	5870	5590	52	1710	500	3540	10	1	10410400	592	19.90	0.74	12	0.04	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	3.96	N	039610	500	52 억		391891	N	N	0	N	00	N
122	20230809	160416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	200	2	3.63	459486630	81534	208.19	5500	5750	5470	7160	3860	5510	5634.95	3.65	0	11854	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	594	19.97	0.74	12	0.78	286.00	7732.00	8830	20220906	-35.33	4410	20230103	29.48	7050	-19.01	20230517	4410	29.48	20230103	8830	-35.33	20220906	4410	29.48	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
123	20230809	150411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	180	2	3.27	358277860	63799	162.90	5500	5700	5470	7160	3860	5510	5615.74	3.65	0	8418	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	592	19.90	0.74	12	0.61	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
124	20230809	140411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	140	2	2.54	287786480	51366	131.16	5500	5690	5470	7160	3860	5510	5602.68	3.65	0	7223	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	588	19.76	0.73	12	0.49	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
125	20230809	130419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	180	2	3.27	236386120	42279	107.95	5500	5690	5470	7160	3860	5510	5591.12	3.65	0	5924	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	592	19.90	0.74	12	0.41	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
126	20230809	120417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	140	2	2.54	172244680	30935	78.99	5500	5650	5470	7160	3860	5510	5567.97	3.65	0	4102	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	588	19.76	0.73	12	0.30	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
127	20230809	110415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	70	2	1.27	100524220	18118	46.26	5500	5600	5470	7160	3860	5510	5548.33	3.65	0	-1583	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	581	19.51	0.72	12	0.17	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
128	20230809	100410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	20	2	0.36	49037230	8883	22.68	5500	5560	5470	7160	3860	5510	5520.36	3.65	0	372	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	576	19.34	0.72	12	0.09	286.00	7732.00	8830	20220906	-37.37	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	8830	-37.37	20220906	4410	25.40	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
129	20230809	090411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-10	5	-0.18	3604170	656	1.68	5500	5510	5470	7160	3860	5510	5493.94	3.65	0	40	5676	5592	5516	5432	5356	5555	5395	52	1650	500	3410	10	1	10410400	573	19.23	0.71	12	0.01	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8830	-37.71	20220906	4410	24.72	20230103	3.97	N	039610	500	52 억		379750	N	N	0	N	00	N
130	20230808	160419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-20	5	-0.36	212751790	38760	115.20	5530	5600	5440	7180	3880	5530	5488.95	3.64	0	1489	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	574	19.27	0.71	12	0.37	286.00	7732.00	8830	20220906	-37.60	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	8830	-37.60	20220906	4410	24.94	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
131	20230808	150414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-60	5	-1.08	208304550	37946	112.78	5530	5600	5440	7180	3880	5530	5489.50	3.64	0	1037	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	569	19.13	0.71	12	0.36	286.00	7732.00	8830	20220906	-38.05	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	8830	-38.05	20220906	4410	24.04	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
132	20230808	140410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-30	5	-0.54	144860100	26345	78.30	5530	5600	5440	7180	3880	5530	5498.58	3.64	0	-2239	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	573	19.23	0.71	12	0.25	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8830	-37.71	20220906	4410	24.72	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
133	20230808	130407	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-10	5	-0.18	121235000	22061	65.57	5530	5600	5440	7180	3880	5530	5495.44	3.64	0	-4659	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	575	19.30	0.71	12	0.21	286.00	7732.00	8830	20220906	-37.49	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	8830	-37.49	20220906	4410	25.17	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
134	20230808	120412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	0	3	0.00	112454850	20463	60.82	5530	5600	5440	7180	3880	5530	5495.52	3.64	0	-4663	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	576	19.34	0.72	12	0.20	286.00	7732.00	8830	20220906	-37.37	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	8830	-37.37	20220906	4410	25.40	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
135	20230808	110408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-80	5	-1.45	74916790	13622	40.49	5530	5600	5450	7180	3880	5530	5499.69	3.64	0	-3566	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	567	19.06	0.70	12	0.13	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
136	20230808	100413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-10	5	-0.18	26145840	4736	14.08	5530	5600	5480	7180	3880	5530	5520.66	3.64	0	-1230	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	575	19.30	0.71	12	0.05	286.00	7732.00	8830	20220906	-37.49	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	8830	-37.49	20220906	4410	25.17	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
137	20230808	090413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	10	2	0.18	2541530	459	1.36	5530	5600	5530	7180	3880	5530	5537.10	3.64	0	101	5663	5596	5513	5446	5363	5555	5405	52	1650	500	3420	10	1	10410400	577	19.37	0.72	12	0.00	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	3.97	N	039610	500	52 억		378569	N	N	0	N	00	N
138	20230807	160411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-50	5	-0.90	182899580	33195	119.05	5580	5580	5430	7250	3910	5580	5509.85	3.70	0	-6421	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	576	19.34	0.72	12	0.32	286.00	7732.00	8830	20220906	-37.37	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	8830	-37.37	20220906	4410	25.40	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
139	20230807	150409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	148123120	26921	96.55	5580	5580	5430	7250	3910	5580	5502.14	3.70	0	-6474	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	578	19.41	0.72	12	0.26	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
140	20230807	140412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-40	5	-0.72	119246570	21692	77.79	5580	5580	5430	7250	3910	5580	5497.26	3.70	0	-6553	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	577	19.37	0.72	12	0.21	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
141	20230807	130409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-40	5	-0.72	108682960	19782	70.94	5580	5580	5430	7250	3910	5580	5494.03	3.70	0	-6530	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	577	19.37	0.72	12	0.19	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
142	20230807	120408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-40	5	-0.72	91900820	16756	60.09	5580	5580	5430	7250	3910	5580	5484.65	3.70	0	-6097	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	577	19.37	0.72	12	0.16	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
143	20230807	110405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-80	5	-1.43	76508050	13966	50.09	5580	5580	5430	7250	3910	5580	5478.16	3.70	0	-7305	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	573	19.23	0.71	12	0.13	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8830	-37.71	20220906	4410	24.72	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
144	20230807	100409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-120	5	-2.15	54533280	9970	35.76	5580	5580	5430	7250	3910	5580	5469.74	3.70	0	-4823	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	568	19.09	0.71	12	0.10	286.00	7732.00	8830	20220906	-38.17	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	8830	-38.17	20220906	4410	23.81	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
145	20230807	090409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	6944000	1252	4.49	5580	5580	5500	7250	3910	5580	5546.33	3.70	0	-644	5673	5626	5543	5496	5413	5650	5520	52	1670	500	3450	10	1	10410400	578	19.41	0.72	12	0.01	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.26	N	039610	500	52 억		385300	N	N	0	N	00	N
146	20230804	160405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	40	2	0.72	153736100	27824	27.23	5480	5590	5460	7200	3880	5540	5525.30	3.72	0	-2472	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	581	19.51	0.72	12	0.27	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
147	20230804	150406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	0	3	0.00	138410330	25074	24.54	5480	5590	5460	7200	3880	5540	5520.07	3.72	0	-2277	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	577	19.37	0.72	12	0.24	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
148	20230804	140412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	10	2	0.18	122272360	22172	21.70	5480	5590	5460	7200	3880	5540	5514.71	3.72	0	-1409	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	578	19.41	0.72	12	0.21	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
149	20230804	130406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	20	2	0.36	101205840	18374	17.98	5480	5590	5460	7200	3880	5540	5508.09	3.72	0	-1662	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	579	19.44	0.72	12	0.18	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
150	20230804	120405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	20	2	0.36	82258010	14945	14.63	5480	5570	5460	7200	3880	5540	5504.04	3.72	0	-251	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	579	19.44	0.72	12	0.14	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
151	20230804	110407	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	10	2	0.18	68026890	12373	12.11	5480	5570	5460	7200	3880	5540	5497.99	3.72	0	1004	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	578	19.41	0.72	12	0.12	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
152	20230804	100403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-30	5	-0.54	49910480	9098	8.90	5480	5540	5460	7200	3880	5540	5485.84	3.72	0	1447	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	574	19.27	0.71	12	0.09	286.00	7732.00	8830	20220906	-37.60	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	8830	-37.60	20220906	4410	24.94	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
153	20230804	090403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-40	5	-0.72	1497610	273	0.27	5480	5510	5470	7200	3880	5540	5484.74	3.72	0	-116	5806	5672	5506	5372	5206	5590	5290	52	1660	500	3430	10	1	10410400	573	19.23	0.71	12	0.00	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8830	-37.71	20220906	4410	24.72	20230103	4.38	N	039610	500	52 억		387696	N	N	0	N	00	N
154	20230803	160403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-70	5	-1.25	557882530	102140	124.96	5550	5640	5340	7290	3930	5610	5461.90	3.91	0	-18866	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	577	19.37	0.72	12	0.98	286.00	7732.00	8830	20220906	-37.26	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8830	-37.26	20220906	4410	25.62	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
155	20230803	150406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-120	5	-2.14	538252930	98577	120.60	5550	5640	5340	7290	3930	5610	5460.19	3.91	0	-19385	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	572	19.20	0.71	12	0.95	286.00	7732.00	8830	20220906	-37.83	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	8830	-37.83	20220906	4410	24.49	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
156	20230803	140401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-110	5	-1.96	512421240	93870	114.84	5550	5640	5340	7290	3930	5610	5458.80	3.91	0	-19716	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	573	19.23	0.71	12	0.90	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8830	-37.71	20220906	4410	24.72	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
157	20230803	130406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	-170	5	-3.03	502122210	91987	112.54	5550	5640	5340	7290	3930	5610	5458.58	3.91	0	-19359	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	566	19.02	0.70	12	0.88	286.00	7732.00	8830	20220906	-38.39	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	8830	-38.39	20220906	4410	23.36	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
158	20230803	120406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	-190	5	-3.39	464282460	85032	104.03	5550	5640	5340	7290	3930	5610	5460.05	3.91	0	-21472	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	564	18.95	0.70	12	0.82	286.00	7732.00	8830	20220906	-38.62	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	8830	-38.62	20220906	4410	22.90	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
159	20230803	110401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-160	5	-2.85	317607240	57872	70.80	5550	5640	5400	7290	3930	5610	5488.05	3.91	0	-20738	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	567	19.06	0.70	12	0.56	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
160	20230803	100401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-110	5	-1.96	197276360	35898	43.92	5550	5640	5400	7290	3930	5610	5495.39	3.91	0	-8151	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	573	19.23	0.71	12	0.34	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8830	-37.71	20220906	4410	24.72	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
161	20230803	090401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-130	5	-2.32	11902080	2168	2.65	5550	5570	5460	7290	3930	5610	5488.49	3.91	0	235	5803	5706	5603	5506	5403	5655	5455	52	1680	500	3470	10	1	10410400	570	19.16	0.71	12	0.02	286.00	7732.00	8830	20220906	-37.94	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	8830	-37.94	20220906	4410	24.26	20230103	4.44	N	039610	500	52 억		406564	N	N	0	N	00	N
162	20230802	160403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-60	5	-1.06	453332480	81013	127.35	5640	5700	5500	7370	3970	5670	5595.72	4.03	0	-13923	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	584	19.62	0.73	12	0.78	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
163	20230802	150407	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-70	5	-1.23	396579940	70850	111.38	5640	5700	5500	7370	3970	5670	5597.37	4.03	0	-9420	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	583	19.58	0.72	12	0.68	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
164	20230802	140404	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-120	5	-2.12	367385810	65591	103.11	5640	5700	5500	7370	3970	5670	5601.07	4.03	0	-8875	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	578	19.41	0.72	12	0.63	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
165	20230802	130403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-120	5	-2.12	325200090	57961	91.12	5640	5700	5510	7370	3970	5670	5610.58	4.03	0	-6623	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	578	19.41	0.72	12	0.56	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
166	20230802	120359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-70	5	-1.23	278587290	49566	77.92	5640	5700	5550	7370	3970	5670	5620.44	4.03	0	-2216	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	583	19.58	0.72	12	0.48	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
167	20230802	110357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-60	5	-1.06	211487290	37574	59.07	5640	5700	5590	7370	3970	5670	5628.46	4.03	0	3971	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	584	19.62	0.73	12	0.36	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
168	20230802	100400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	-10	5	-0.18	71985210	12789	20.10	5640	5700	5590	7370	3970	5670	5628.40	4.03	0	2315	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	589	19.79	0.73	12	0.12	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
169	20230802	090359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	-10	5	-0.18	4642970	822	1.29	5640	5670	5630	7370	3970	5670	5645.79	4.03	0	-241	5816	5742	5676	5602	5536	5710	5570	52	1700	500	3510	10	1	10410400	589	19.79	0.73	12	0.01	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	4.42	N	039610	500	52 억		419859	N	N	0	N	00	N
170	20230801	160401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	20	2	0.35	359571580	63403	61.00	5750	5750	5610	7340	3960	5650	5671.21	4.19	0	-16890	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	590	19.83	0.73	12	0.61	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N
171	20230801	150357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-20	5	-0.35	332412400	58591	56.37	5750	5750	5610	7340	3960	5650	5673.44	4.19	0	-17013	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	586	19.69	0.73	12	0.56	286.00	7732.00	8830	20220906	-36.24	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	8830	-36.24	20220906	4410	27.66	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N
172	20230801	140406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	0	3	0.00	289954430	51047	49.11	5750	5750	5610	7340	3960	5650	5680.15	4.19	0	-17878	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	588	19.76	0.73	12	0.49	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N
173	20230801	130357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	30	2	0.53	240715520	42322	40.72	5750	5750	5610	7340	3960	5650	5687.72	4.19	0	-12337	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	591	19.86	0.73	12	0.41	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N
174	20230801	120358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	70	2	1.24	216890830	38137	36.69	5750	5750	5610	7340	3960	5650	5687.15	4.19	0	-10660	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	595	20.00	0.74	12	0.37	286.00	7732.00	8830	20220906	-35.22	4410	20230103	29.71	7050	-18.87	20230517	4410	29.71	20230103	8830	-35.22	20220906	4410	29.71	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N
175	20230801	110356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	40	2	0.71	166335390	29236	28.13	5750	5750	5610	7340	3960	5650	5689.40	4.19	0	-9682	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	592	19.90	0.74	12	0.28	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N
176	20230801	100359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	70	2	1.24	104981760	18497	17.80	5750	5750	5610	7340	3960	5650	5675.61	4.19	0	-6077	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	595	20.00	0.74	12	0.18	286.00	7732.00	8830	20220906	-35.22	4410	20230103	29.71	7050	-18.87	20230517	4410	29.71	20230103	8830	-35.22	20220906	4410	29.71	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N
177	20230801	090355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	20	2	0.35	4596410	807	0.78	5750	5750	5670	7340	3960	5650	5695.68	4.19	0	-57	5763	5706	5633	5576	5503	5735	5605	52	1690	500	3500	10	1	10410400	590	19.83	0.73	12	0.01	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.37	N	039610	500	52 억		436530	N	N	0	N	00	N