KissMeData/382840/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	161229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	-50	5	-0.23	2005156650	91309	39.51	22100	22200	21800	28500	15400	21950	21960.35	0.34	0	-1462	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3344	21.73	2.96	12	0.60	1008.00	7400.00	33250	20230410	-34.14	16050	20230103	36.45	33250	-34.14	20230410	16050	36.45	20230103	33250	-34.14	20230410	16050	36.45	20230103	5.94	N	382840	100	15 억		51545	N	N	120	N	00	N
3	20230831	151546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	-100	5	-0.46	1927251100	87749	37.97	22100	22200	21800	28500	15400	21950	21963.23	0.34	0	-1461	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3337	21.68	2.95	12	0.57	1008.00	7400.00	33250	20230410	-34.29	16050	20230103	36.14	33250	-34.29	20230410	16050	36.14	20230103	33250	-34.29	20230410	16050	36.14	20230103	5.94	N	382840	100	15 억		51545	N	N	10	N	00	N
4	20230831	141709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	-150	5	-0.68	1749560000	79621	34.45	22100	22200	21800	28500	15400	21950	21973.60	0.34	0	-1389	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3329	21.63	2.95	12	0.52	1008.00	7400.00	33250	20230410	-34.44	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	33250	-34.44	20230410	16050	35.83	20230103	5.94	N	382840	100	15 억		51545	N	N	10	N	00	N
5	20230831	131631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	-100	5	-0.46	1467693700	66703	28.86	22100	22200	21850	28500	15400	21950	22003.42	0.34	0	-1330	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3337	21.68	2.95	12	0.44	1008.00	7400.00	33250	20230410	-34.29	16050	20230103	36.14	33250	-34.29	20230410	16050	36.14	20230103	33250	-34.29	20230410	16050	36.14	20230103	5.94	N	382840	100	15 억		51545	N	N	10	N	00	N
6	20230831	121728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	0	3	0.00	1259060500	57172	24.74	22100	22200	21900	28500	15400	21950	22022.33	0.34	0	-330	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3352	21.78	2.97	12	0.37	1008.00	7400.00	33250	20230410	-33.98	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	33250	-33.98	20230410	16050	36.76	20230103	5.94	N	382840	100	15 억		51545	N	N	10	N	00	N
7	20230831	112207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	0	3	0.00	1061766900	48183	20.85	22100	22200	21900	28500	15400	21950	22036.14	0.34	0	-97	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3352	21.78	2.97	12	0.32	1008.00	7400.00	33250	20230410	-33.98	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	33250	-33.98	20230410	16050	36.76	20230103	5.94	N	382840	100	15 억		51545	N	N	10	N	00	N
8	20230831	101815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	50	2	0.23	860983650	39050	16.90	22100	22200	21900	28500	15400	21950	22048.25	0.34	0	562	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3360	21.83	2.97	12	0.26	1008.00	7400.00	33250	20230410	-33.83	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	33250	-33.83	20230410	16050	37.07	20230103	5.94	N	382840	100	15 억		51545	N	N	10	N	00	N
9	20230831	091650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	150	2	0.68	523887600	23747	10.27	22100	22200	21900	28500	15400	21950	22061.23	0.34	0	5222	22716	22332	22116	21732	21516	22250	21650	15	6550	100	15800	50	1	15271581	3375	21.92	2.99	12	0.16	1008.00	7400.00	33250	20230410	-33.53	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	33250	-33.53	20230410	16050	37.69	20230103	5.94	N	382840	100	15 억		51545	N	N	10	N	00	N
10	20230830	161234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-600	5	-2.66	5059371600	228971	182.37	21950	22500	21900	29300	15800	22550	22094.20	0.41	0	-11997	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3352	21.78	2.97	12	1.50	1008.00	7400.00	35300	20220829	-37.82	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	33250	-33.98	20230410	16050	36.76	20230103	5.88	N	382840	100	15 억		62334	N	N	10	N	00	N
11	20230830	151516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-600	5	-2.66	4939501600	223510	178.02	21950	22500	21900	29300	15800	22550	22097.39	0.41	0	-11861	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3352	21.78	2.97	12	1.46	1008.00	7400.00	35300	20220829	-37.82	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	33250	-33.98	20230410	16050	36.76	20230103	5.88	N	382840	100	15 억		62334	N	N	175	N	00	N
12	20230830	141616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-600	5	-2.66	4492105500	203128	161.79	21950	22500	21900	29300	15800	22550	22112.20	0.41	0	-11560	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3352	21.78	2.97	12	1.33	1008.00	7400.00	35300	20220829	-37.82	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	33250	-33.98	20230410	16050	36.76	20230103	5.88	N	382840	100	15 억		62334	N	N	175	N	00	N
13	20230830	131615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22050	-500	5	-2.22	3808166750	171997	136.99	21950	22500	21900	29300	15800	22550	22138.17	0.41	0	-6953	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3367	21.88	2.98	12	1.13	1008.00	7400.00	35300	20220829	-37.54	16050	20230103	37.38	33250	-33.68	20230410	16050	37.38	20230103	33250	-33.68	20230410	16050	37.38	20230103	5.88	N	382840	100	15 억		62334	N	N	175	N	00	N
14	20230830	121626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22150	-400	5	-1.77	3381401000	152677	121.60	21950	22500	21900	29300	15800	22550	22144.39	0.41	0	-1668	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3383	21.97	2.99	12	1.00	1008.00	7400.00	35300	20220829	-37.25	16050	20230103	38.01	33250	-33.38	20230410	16050	38.01	20230103	33250	-33.38	20230410	16050	38.01	20230103	5.88	N	382840	100	15 억		62334	N	N	175	N	00	N
15	20230830	112155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	-350	5	-1.55	3220911150	145423	115.83	21950	22500	21900	29300	15800	22550	22145.40	0.41	0	189	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3390	22.02	3.00	12	0.95	1008.00	7400.00	35300	20220829	-37.11	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	33250	-33.23	20230410	16050	38.32	20230103	5.88	N	382840	100	15 억		62334	N	N	175	N	00	N
16	20230830	101715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-450	5	-2.00	2833463750	127871	101.85	21950	22500	21900	29300	15800	22550	22155.25	0.41	0	4399	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3375	21.92	2.99	12	0.84	1008.00	7400.00	35300	20220829	-37.39	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	33250	-33.53	20230410	16050	37.69	20230103	5.88	N	382840	100	15 억		62334	N	N	175	N	00	N
17	20230830	091620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22250	-300	5	-1.33	1711442850	77538	61.76	21950	22350	21900	29300	15800	22550	22065.20	0.41	0	8047	23016	22782	22616	22382	22216	22700	22300	15	6750	100	16230	50	1	15271581	3398	22.07	3.01	12	0.51	1008.00	7400.00	35300	20220829	-36.97	16050	20230103	38.63	33250	-33.08	20230410	16050	38.63	20230103	33250	-33.08	20230410	16050	38.63	20230103	5.88	N	382840	100	15 억		62334	N	N	175	N	00	N
18	20230829	161228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-150	5	-0.66	2147766000	94956	102.44	22800	22850	22450	29500	15900	22700	22621.59	0.45	0	-6053	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3444	22.37	3.05	12	0.62	1008.00	7400.00	35300	20220829	-36.12	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	5.92	N	382840	100	15 억		68188	N	N	175	N	00	N
19	20230829	151530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	-50	5	-0.22	2040090500	90176	97.28	22800	22850	22450	29500	15900	22700	22623.43	0.45	0	-5761	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3459	22.47	3.06	12	0.59	1008.00	7400.00	35300	20220829	-35.84	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	35300	-35.84	20220829	16050	41.12	20230103	5.92	N	382840	100	15 억		68188	N	N	92	N	00	N
20	20230829	141715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-150	5	-0.66	1890135900	83534	90.12	22800	22850	22450	29500	15900	22700	22627.14	0.45	0	-5703	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3444	22.37	3.05	12	0.55	1008.00	7400.00	35300	20220829	-36.12	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	5.92	N	382840	100	15 억		68188	N	N	92	N	00	N
21	20230829	131601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	-50	5	-0.22	1712112850	75639	81.60	22800	22850	22450	29500	15900	22700	22635.32	0.45	0	-4874	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3459	22.47	3.06	12	0.50	1008.00	7400.00	35300	20220829	-35.84	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	35300	-35.84	20220829	16050	41.12	20230103	5.92	N	382840	100	15 억		68188	N	N	92	N	00	N
22	20230829	121717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-150	5	-0.66	1601850400	70760	76.34	22800	22850	22450	29500	15900	22700	22637.80	0.45	0	-5212	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3444	22.37	3.05	12	0.46	1008.00	7400.00	35300	20220829	-36.12	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	5.92	N	382840	100	15 억		68188	N	N	92	N	00	N
23	20230829	112421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	-100	5	-0.44	1419564700	62688	67.63	22800	22850	22450	29500	15900	22700	22644.92	0.45	0	-1327	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3451	22.42	3.05	12	0.41	1008.00	7400.00	35300	20220829	-35.98	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	35300	-35.98	20220829	16050	40.81	20230103	5.92	N	382840	100	15 억		68188	N	N	92	N	00	N
24	20230829	101811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-150	5	-0.66	971017800	42901	46.28	22800	22800	22450	29500	15900	22700	22633.92	0.45	0	-5212	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3444	22.37	3.05	12	0.28	1008.00	7400.00	35300	20220829	-36.12	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	5.92	N	382840	100	15 억		68188	N	N	92	N	00	N
25	20230829	091207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	-100	5	-0.44	262956700	11577	12.49	22800	22800	22600	29500	15900	22700	22713.72	0.45	0	-2833	23133	22916	22533	22316	21933	23025	22425	15	6800	100	16340	50	1	15271581	3451	22.42	3.05	12	0.08	1008.00	7400.00	35300	20220829	-35.98	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	35300	-35.98	20220829	16050	40.81	20230103	5.92	N	382840	100	15 억		68188	N	N	92	N	00	N
26	20230828	161151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	450	2	2.02	2063801850	91718	142.97	22400	22750	22150	28900	15600	22250	22501.32	0.42	0	3996	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3467	22.52	3.07	12	0.60	1008.00	7400.00	35300	20220829	-35.69	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	35300	-35.69	20220829	16050	41.43	20230103	5.98	N	382840	100	15 억		64197	N	N	92	N	00	N
27	20230828	151200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	400	2	1.80	1858082000	82640	128.82	22400	22750	22150	28900	15600	22250	22484.05	0.42	0	4065	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3459	22.47	3.06	12	0.54	1008.00	7400.00	35300	20220829	-35.84	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	35300	-35.84	20220829	16050	41.12	20230103	5.98	N	382840	100	15 억		64197	N	N	359	N	00	N
28	20230828	141205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22450	200	2	0.90	1465670750	65271	101.74	22400	22750	22150	28900	15600	22250	22455.16	0.42	0	-3573	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3428	22.27	3.03	12	0.43	1008.00	7400.00	35300	20220829	-36.40	16050	20230103	39.88	33250	-32.48	20230410	16050	39.88	20230103	35300	-36.40	20220829	16050	39.88	20230103	5.98	N	382840	100	15 억		64197	N	N	359	N	00	N
29	20230828	131215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	250	2	1.12	1300339450	57917	90.28	22400	22750	22150	28900	15600	22250	22451.77	0.42	0	-2604	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3436	22.32	3.04	12	0.38	1008.00	7400.00	35300	20220829	-36.26	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	35300	-36.26	20220829	16050	40.19	20230103	5.98	N	382840	100	15 억		64197	N	N	359	N	00	N
30	20230828	121205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	250	2	1.12	1158185750	51588	80.41	22400	22750	22150	28900	15600	22250	22450.68	0.42	0	-1551	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3436	22.32	3.04	12	0.34	1008.00	7400.00	35300	20220829	-36.26	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	35300	-36.26	20220829	16050	40.19	20230103	5.98	N	382840	100	15 억		64197	N	N	359	N	00	N
31	20230828	111201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	300	2	1.35	959570700	42753	66.64	22400	22750	22150	28900	15600	22250	22444.52	0.42	0	-710	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3444	22.37	3.05	12	0.28	1008.00	7400.00	35300	20220829	-36.12	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	5.98	N	382840	100	15 억		64197	N	N	359	N	00	N
32	20230828	101148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	250	2	1.12	797478050	35567	55.44	22400	22750	22150	28900	15600	22250	22421.85	0.42	0	-29	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3436	22.32	3.04	12	0.23	1008.00	7400.00	35300	20220829	-36.26	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	35300	-36.26	20220829	16050	40.19	20230103	5.98	N	382840	100	15 억		64197	N	N	359	N	00	N
33	20230828	091204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22350	100	2	0.45	160577200	7184	11.20	22400	22450	22200	28900	15600	22250	22352.06	0.42	0	-3803	22650	22450	22050	21850	21450	22550	21950	15	6650	100	16020	50	1	15271581	3413	22.17	3.02	12	0.05	1008.00	7400.00	35300	20220829	-36.69	16050	20230103	39.25	33250	-32.78	20230410	16050	39.25	20230103	35300	-36.69	20220829	16050	39.25	20230103	5.98	N	382840	100	15 억		64197	N	N	359	N	00	N
34	20230825	161154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22250	50	2	0.23	1396219100	63448	60.42	21700	22250	21650	28850	15550	22200	22004.39	0.41	0	1705	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3398	22.07	3.01	12	0.42	1008.00	7400.00	35300	20220829	-36.97	16050	20230103	38.63	33250	-33.08	20230410	16050	38.63	20230103	35300	-36.97	20220829	16050	38.63	20230103	6.01	N	382840	100	15 억		62497	N	N	359	N	00	N
35	20230825	151203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-100	5	-0.45	1244453150	56609	53.91	21700	22200	21650	28850	15550	22200	21983.30	0.41	0	2921	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3375	21.92	2.99	12	0.37	1008.00	7400.00	35300	20220829	-37.39	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	35300	-37.39	20220829	16050	37.69	20230103	6.01	N	382840	100	15 억		62497	N	N	90	N	00	N
36	20230825	141201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-100	5	-0.45	1014043050	46183	43.98	21700	22200	21650	28850	15550	22200	21957.05	0.41	0	3683	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3375	21.92	2.99	12	0.30	1008.00	7400.00	35300	20220829	-37.39	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	35300	-37.39	20220829	16050	37.69	20230103	6.01	N	382840	100	15 억		62497	N	N	90	N	00	N
37	20230825	131156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-200	5	-0.90	868974300	39613	37.72	21700	22150	21650	28850	15550	22200	21936.57	0.41	0	3650	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3360	21.83	2.97	12	0.26	1008.00	7400.00	35300	20220829	-37.68	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	35300	-37.68	20220829	16050	37.07	20230103	6.01	N	382840	100	15 억		62497	N	N	90	N	00	N
38	20230825	121158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-200	5	-0.90	796449750	36315	34.58	21700	22150	21650	28850	15550	22200	21931.68	0.41	0	3643	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3360	21.83	2.97	12	0.24	1008.00	7400.00	35300	20220829	-37.68	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	35300	-37.68	20220829	16050	37.07	20230103	6.01	N	382840	100	15 억		62497	N	N	90	N	00	N
39	20230825	111158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-100	5	-0.45	685154800	31257	29.76	21700	22150	21650	28850	15550	22200	21920.02	0.41	0	5428	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3375	21.92	2.99	12	0.20	1008.00	7400.00	35300	20220829	-37.39	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	35300	-37.39	20220829	16050	37.69	20230103	6.01	N	382840	100	15 억		62497	N	N	90	N	00	N
40	20230825	101202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-200	5	-0.90	513974850	23462	22.34	21700	22150	21650	28850	15550	22200	21906.66	0.41	0	4157	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3360	21.83	2.97	12	0.15	1008.00	7400.00	35300	20220829	-37.68	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	35300	-37.68	20220829	16050	37.07	20230103	6.01	N	382840	100	15 억		62497	N	N	90	N	00	N
41	20230825	091155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	-400	5	-1.80	169016450	7763	7.39	21700	21950	21650	28850	15550	22200	21771.89	0.41	0	1452	22700	22450	22050	21800	21400	22575	21925	15	6650	100	15980	50	1	15271581	3329	21.63	2.95	12	0.05	1008.00	7400.00	35300	20220829	-38.24	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	35300	-38.24	20220829	16050	35.83	20230103	6.01	N	382840	100	15 억		62497	N	N	90	N	00	N
42	20230824	161149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	600	2	2.78	2248248750	102732	90.39	21650	22300	21650	28050	15150	21600	21883.47	0.31	0	12500	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3390	22.02	3.00	12	0.67	1008.00	7400.00	35300	20220829	-37.11	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	35300	-37.11	20220829	16050	38.32	20230103	6.01	N	382840	100	15 억		47479	N	N	90	N	00	N
43	20230824	151146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	600	2	2.78	2114829100	96724	85.10	21650	22200	21650	28050	15150	21600	21864.57	0.31	0	12502	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3390	22.02	3.00	12	0.63	1008.00	7400.00	35300	20220829	-37.11	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	35300	-37.11	20220829	16050	38.32	20230103	6.01	N	382840	100	15 억		47479	N	N	179	N	00	N
44	20230824	141149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22050	450	2	2.08	1734814600	79530	69.97	21650	22100	21650	28050	15150	21600	21813.34	0.31	0	8703	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3367	21.88	2.98	12	0.52	1008.00	7400.00	35300	20220829	-37.54	16050	20230103	37.38	33250	-33.68	20230410	16050	37.38	20230103	35300	-37.54	20220829	16050	37.38	20230103	6.01	N	382840	100	15 억		47479	N	N	179	N	00	N
45	20230824	131150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	150	2	0.69	1270025750	58323	51.32	21650	22000	21650	28050	15150	21600	21775.73	0.31	0	4381	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3322	21.58	2.94	12	0.38	1008.00	7400.00	35300	20220829	-38.39	16050	20230103	35.51	33250	-34.59	20230410	16050	35.51	20230103	35300	-38.39	20220829	16050	35.51	20230103	6.01	N	382840	100	15 억		47479	N	N	179	N	00	N
46	20230824	121155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	100	2	0.46	1076993850	49441	43.50	21650	22000	21650	28050	15150	21600	21783.42	0.31	0	3432	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3314	21.53	2.93	12	0.32	1008.00	7400.00	35300	20220829	-38.53	16050	20230103	35.20	33250	-34.74	20230410	16050	35.20	20230103	35300	-38.53	20220829	16050	35.20	20230103	6.01	N	382840	100	15 억		47479	N	N	179	N	00	N
47	20230824	111147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	150	2	0.69	979112800	44936	39.54	21650	22000	21650	28050	15150	21600	21789.05	0.31	0	3321	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3322	21.58	2.94	12	0.29	1008.00	7400.00	35300	20220829	-38.39	16050	20230103	35.51	33250	-34.59	20230410	16050	35.51	20230103	35300	-38.39	20220829	16050	35.51	20230103	6.01	N	382840	100	15 억		47479	N	N	179	N	00	N
48	20230824	101146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	150	2	0.69	755182250	34636	30.47	21650	22000	21650	28050	15150	21600	21803.39	0.31	0	55	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3322	21.58	2.94	12	0.23	1008.00	7400.00	35300	20220829	-38.39	16050	20230103	35.51	33250	-34.59	20230410	16050	35.51	20230103	35300	-38.39	20220829	16050	35.51	20230103	6.01	N	382840	100	15 억		47479	N	N	179	N	00	N
49	20230824	091150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	350	2	1.62	281014550	12877	11.33	21650	22000	21650	28050	15150	21600	21822.98	0.31	0	225	22466	22032	21766	21332	21066	21900	21200	15	6450	100	15550	50	1	15271581	3352	21.78	2.97	12	0.08	1008.00	7400.00	35300	20220829	-37.82	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	35300	-37.82	20220829	16050	36.76	20230103	6.01	N	382840	100	15 억		47479	N	N	179	N	00	N
50	20230823	161143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21600	-650	5	-2.92	2439757800	112182	103.10	22200	22200	21500	28900	15600	22250	21748.37	0.30	0	1261	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3299	21.43	2.92	12	0.73	1008.00	7400.00	35300	20220829	-38.81	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	35300	-38.81	20220829	16050	34.58	20230103	6.00	N	382840	100	15 억		46204	N	N	179	N	00	N
51	20230823	151143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	-700	5	-3.15	2277822900	104668	96.19	22200	22200	21500	28900	15600	22250	21762.36	0.30	0	1283	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3291	21.38	2.91	12	0.69	1008.00	7400.00	35300	20220829	-38.95	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	35300	-38.95	20220829	16050	34.27	20230103	6.00	N	382840	100	15 억		46204	N	N	23	N	00	N
52	20230823	141149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21650	-600	5	-2.70	1866969150	85626	78.69	22200	22200	21550	28900	15600	22250	21803.76	0.30	0	2066	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3306	21.48	2.93	12	0.56	1008.00	7400.00	35300	20220829	-38.67	16050	20230103	34.89	33250	-34.89	20230410	16050	34.89	20230103	35300	-38.67	20220829	16050	34.89	20230103	6.00	N	382840	100	15 억		46204	N	N	23	N	00	N
53	20230823	131140	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21650	-600	5	-2.70	1616167750	74018	68.03	22200	22200	21600	28900	15600	22250	21834.79	0.30	0	1637	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3306	21.48	2.93	12	0.48	1008.00	7400.00	35300	20220829	-38.67	16050	20230103	34.89	33250	-34.89	20230410	16050	34.89	20230103	35300	-38.67	20220829	16050	34.89	20230103	6.00	N	382840	100	15 억		46204	N	N	23	N	00	N
54	20230823	121151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-500	5	-2.25	1466852650	67124	61.69	22200	22200	21600	28900	15600	22250	21852.88	0.30	0	2140	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3322	21.58	2.94	12	0.44	1008.00	7400.00	35300	20220829	-38.39	16050	20230103	35.51	33250	-34.59	20230410	16050	35.51	20230103	35300	-38.39	20220829	16050	35.51	20230103	6.00	N	382840	100	15 억		46204	N	N	23	N	00	N
55	20230823	111146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21650	-600	5	-2.70	1215639900	55542	51.05	22200	22200	21600	28900	15600	22250	21886.86	0.30	0	1242	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3306	21.48	2.93	12	0.36	1008.00	7400.00	35300	20220829	-38.67	16050	20230103	34.89	33250	-34.89	20230410	16050	34.89	20230103	35300	-38.67	20220829	16050	34.89	20230103	6.00	N	382840	100	15 억		46204	N	N	23	N	00	N
56	20230823	101146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-300	5	-1.35	814984750	37156	34.15	22200	22200	21850	28900	15600	22250	21934.14	0.30	0	3245	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3352	21.78	2.97	12	0.24	1008.00	7400.00	35300	20220829	-37.82	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	35300	-37.82	20220829	16050	36.76	20230103	6.00	N	382840	100	15 억		46204	N	N	23	N	00	N
57	20230823	091154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-250	5	-1.12	201633700	9178	8.43	22200	22200	21850	28900	15600	22250	21969.24	0.30	0	2746	23650	22950	22550	21850	21450	22750	21650	15	6650	100	16020	50	1	15271581	3360	21.83	2.97	12	0.06	1008.00	7400.00	35300	20220829	-37.68	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	35300	-37.68	20220829	16050	37.07	20230103	6.00	N	382840	100	15 억		46204	N	N	23	N	00	N
58	20230822	161139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22250	-650	5	-2.84	2420467050	107002	104.34	23050	23250	22150	29750	16050	22900	22626.08	0.38	0	-12790	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3398	22.07	3.01	12	0.70	1008.00	7400.00	35300	20220829	-36.97	16050	20230103	38.63	33250	-33.08	20230410	16050	38.63	20230103	35300	-36.97	20220829	16050	38.63	20230103	6.06	N	382840	100	15 억		58092	N	N	23	N	00	N
59	20230822	151138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22250	-650	5	-2.84	2198472000	97015	94.60	23050	23250	22200	29750	16050	22900	22661.14	0.38	0	-13085	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3398	22.07	3.01	12	0.64	1008.00	7400.00	35300	20220829	-36.97	16050	20230103	38.63	33250	-33.08	20230410	16050	38.63	20230103	35300	-36.97	20220829	16050	38.63	20230103	6.06	N	382840	100	15 억		58092	N	N	0	N	00	N
60	20230822	141138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-350	5	-1.53	1706408450	75056	73.19	23050	23250	22500	29750	16050	22900	22735.13	0.38	0	-11808	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3444	22.37	3.05	12	0.49	1008.00	7400.00	35300	20220829	-36.12	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	6.06	N	382840	100	15 억		58092	N	N	0	N	00	N
61	20230822	131136	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	-300	5	-1.31	1488251700	65405	63.78	23050	23250	22500	29750	16050	22900	22754.39	0.38	0	-11093	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3451	22.42	3.05	12	0.43	1008.00	7400.00	35300	20220829	-35.98	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	35300	-35.98	20220829	16050	40.81	20230103	6.06	N	382840	100	15 억		58092	N	N	0	N	00	N
62	20230822	121122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-350	5	-1.53	1344173350	59026	57.56	23050	23250	22500	29750	16050	22900	22772.55	0.38	0	-11261	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3444	22.37	3.05	12	0.39	1008.00	7400.00	35300	20220829	-36.12	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	6.06	N	382840	100	15 억		58092	N	N	0	N	00	N
63	20230822	111135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	-300	5	-1.31	1200818500	52669	51.36	23050	23250	22550	29750	16050	22900	22799.33	0.38	0	-11016	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3451	22.42	3.05	12	0.34	1008.00	7400.00	35300	20220829	-35.98	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	35300	-35.98	20220829	16050	40.81	20230103	6.06	N	382840	100	15 억		58092	N	N	0	N	00	N
64	20230822	101133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	-300	5	-1.31	885582550	38727	37.76	23050	23250	22600	29750	16050	22900	22867.31	0.38	0	-8195	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3451	22.42	3.05	12	0.25	1008.00	7400.00	35300	20220829	-35.98	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	35300	-35.98	20220829	16050	40.81	20230103	6.06	N	382840	100	15 억		58092	N	N	0	N	00	N
65	20230822	091131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22950	50	2	0.22	201992300	8786	8.57	23050	23250	22750	29750	16050	22900	22990.30	0.38	0	-1850	23533	23216	22783	22466	22033	23375	22625	15	6850	100	16480	50	1	15271581	3505	22.77	3.10	12	0.06	1008.00	7400.00	35300	20220829	-34.99	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	35300	-34.99	20220829	16050	42.99	20230103	6.06	N	382840	100	15 억		58092	N	N	0	N	00	N
66	20230821	161130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22900	200	2	0.88	2316461350	101516	111.56	22700	23100	22350	29500	15900	22700	22818.64	0.46	0	-12149	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3497	22.72	3.09	12	0.66	1008.00	7400.00	35300	20220829	-35.13	16050	20230103	42.68	33250	-31.13	20230410	16050	42.68	20230103	35300	-35.13	20220829	16050	42.68	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
67	20230821	151137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22750	50	2	0.22	2226296800	97564	107.21	22700	23100	22350	29500	15900	22700	22818.84	0.46	0	-11921	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3474	22.57	3.07	12	0.64	1008.00	7400.00	35300	20220829	-35.55	16050	20230103	41.74	33250	-31.58	20230410	16050	41.74	20230103	35300	-35.55	20220829	16050	41.74	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
68	20230821	141131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22900	200	2	0.88	1896964950	83136	91.36	22700	23100	22350	29500	15900	22700	22817.61	0.46	0	-11715	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3497	22.72	3.09	12	0.54	1008.00	7400.00	35300	20220829	-35.13	16050	20230103	42.68	33250	-31.13	20230410	16050	42.68	20230103	35300	-35.13	20220829	16050	42.68	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
69	20230821	131146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22800	100	2	0.44	1644953550	72137	79.27	22700	23100	22350	29500	15900	22700	22803.19	0.46	0	-12118	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3482	22.62	3.08	12	0.47	1008.00	7400.00	35300	20220829	-35.41	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	35300	-35.41	20220829	16050	42.06	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
70	20230821	121142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22800	100	2	0.44	1516408950	66499	73.08	22700	23100	22350	29500	15900	22700	22803.49	0.46	0	-12275	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3482	22.62	3.08	12	0.44	1008.00	7400.00	35300	20220829	-35.41	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	35300	-35.41	20220829	16050	42.06	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
71	20230821	111131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22950	250	2	1.10	1323573800	58048	63.79	22700	23100	22350	29500	15900	22700	22801.37	0.46	0	-11829	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3505	22.77	3.10	12	0.38	1008.00	7400.00	35300	20220829	-34.99	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	35300	-34.99	20220829	16050	42.99	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
72	20230821	101129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22800	100	2	0.44	812930700	35780	39.32	22700	22950	22350	29500	15900	22700	22720.25	0.46	0	-8025	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3482	22.62	3.08	12	0.23	1008.00	7400.00	35300	20220829	-35.41	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	35300	-35.41	20220829	16050	42.06	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
73	20230821	091141	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22750	50	2	0.22	230473250	10196	11.20	22700	22800	22350	29500	15900	22700	22604.27	0.46	0	-4096	23200	22950	22450	22200	21700	23075	22325	15	6800	100	16340	50	1	15271581	3474	22.57	3.07	12	0.07	1008.00	7400.00	35300	20220829	-35.55	16050	20230103	41.74	33250	-31.58	20230410	16050	41.74	20230103	35300	-35.55	20220829	16050	41.74	20230103	6.16	N	382840	100	15 억		70126	N	N	50	N	00	N
74	20230818	161131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	150	2	0.67	1978961400	89053	38.85	22050	22700	21950	29300	15800	22550	22220.98	0.39	0	10060	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3467	22.52	3.07	12	0.58	1008.00	7400.00	35300	20220829	-35.69	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	35300	-35.69	20220829	16050	41.43	20230103	6.26	N	382840	100	15 억		60070	N	N	50	N	00	N
75	20230818	151121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	-50	5	-0.22	1826200550	82291	35.90	22050	22500	21950	29300	15800	22550	22191.37	0.39	0	11484	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3436	22.32	3.04	12	0.54	1008.00	7400.00	35300	20220829	-36.26	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	35300	-36.26	20220829	16050	40.19	20230103	6.26	N	382840	100	15 억		60070	N	N	18	N	00	N
76	20230818	141131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	-350	5	-1.55	1481526600	66856	29.17	22050	22450	21950	29300	15800	22550	22159.13	0.39	0	6256	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3390	22.02	3.00	12	0.44	1008.00	7400.00	35300	20220829	-37.11	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	35300	-37.11	20220829	16050	38.32	20230103	6.26	N	382840	100	15 억		60070	N	N	18	N	00	N
77	20230818	131123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	-350	5	-1.55	1368017100	61747	26.94	22050	22450	21950	29300	15800	22550	22154.29	0.39	0	5599	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3390	22.02	3.00	12	0.40	1008.00	7400.00	35300	20220829	-37.11	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	35300	-37.11	20220829	16050	38.32	20230103	6.26	N	382840	100	15 억		60070	N	N	18	N	00	N
78	20230818	121135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-450	5	-2.00	1222440600	55187	24.08	22050	22450	21950	29300	15800	22550	22149.85	0.39	0	5224	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3375	21.92	2.99	12	0.36	1008.00	7400.00	35300	20220829	-37.39	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	35300	-37.39	20220829	16050	37.69	20230103	6.26	N	382840	100	15 억		60070	N	N	18	N	00	N
79	20230818	111126	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22250	-300	5	-1.33	1015120500	45842	20.00	22050	22450	21950	29300	15800	22550	22142.63	0.39	0	4859	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3398	22.07	3.01	12	0.30	1008.00	7400.00	35300	20220829	-36.97	16050	20230103	38.63	33250	-33.08	20230410	16050	38.63	20230103	35300	-36.97	20220829	16050	38.63	20230103	6.26	N	382840	100	15 억		60070	N	N	18	N	00	N
80	20230818	101132	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	-350	5	-1.55	778565500	35190	15.35	22050	22450	21950	29300	15800	22550	22122.90	0.39	0	1933	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3390	22.02	3.00	12	0.23	1008.00	7400.00	35300	20220829	-37.11	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	35300	-37.11	20220829	16050	38.32	20230103	6.26	N	382840	100	15 억		60070	N	N	18	N	00	N
81	20230818	091138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-250	5	-1.11	239575700	10803	4.71	22050	22450	21950	29300	15800	22550	22171.80	0.39	0	2123	23816	23182	22166	21532	20516	23500	21850	15	6750	100	16230	50	1	15271581	3406	22.12	3.01	12	0.07	1008.00	7400.00	35300	20220829	-36.83	16050	20230103	38.94	33250	-32.93	20230410	16050	38.94	20230103	35300	-36.83	20220829	16050	38.94	20230103	6.26	N	382840	100	15 억		60070	N	N	18	N	00	N
82	20230817	161132	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	800	2	3.68	5009192750	227882	121.22	21400	22800	21150	28250	15250	21750	21979.51	0.33	0	9847	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3444	22.37	3.05	12	1.49	1008.00	7400.00	35800	20220816	-37.01	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	6.42	N	382840	100	15 억		50075	N	N	18	N	00	N
83	20230817	151139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	800	2	3.68	4835406850	220180	117.12	21400	22800	21150	28250	15250	21750	21961.17	0.33	0	10208	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3444	22.37	3.05	12	1.44	1008.00	7400.00	35800	20220816	-37.01	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35300	-36.12	20220829	16050	40.50	20230103	6.42	N	382840	100	15 억		50075	N	N	0	N	00	N
84	20230817	141128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	850	2	3.91	4531461200	206664	109.93	21400	22800	21150	28250	15250	21750	21926.73	0.33	0	9979	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3451	22.42	3.05	12	1.35	1008.00	7400.00	35800	20220816	-36.87	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	35300	-35.98	20220829	16050	40.81	20230103	6.42	N	382840	100	15 억		50075	N	N	0	N	00	N
85	20230817	131125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22450	700	2	3.22	3860132650	176937	94.12	21400	22700	21150	28250	15250	21750	21816.43	0.33	0	7143	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3428	22.27	3.03	12	1.16	1008.00	7400.00	35800	20220816	-37.29	16050	20230103	39.88	33250	-32.48	20230410	16050	39.88	20230103	35300	-36.40	20220829	16050	39.88	20230103	6.42	N	382840	100	15 억		50075	N	N	0	N	00	N
86	20230817	121128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	750	2	3.45	3265717250	150455	80.03	21400	22600	21150	28250	15250	21750	21705.60	0.33	0	3487	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3436	22.32	3.04	12	0.99	1008.00	7400.00	35800	20220816	-37.15	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	35300	-36.26	20220829	16050	40.19	20230103	6.42	N	382840	100	15 억		50075	N	N	0	N	00	N
87	20230817	111130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	250	2	1.15	2630965750	121885	64.83	21400	22100	21150	28250	15250	21750	21585.61	0.33	0	5889	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3360	21.83	2.97	12	0.80	1008.00	7400.00	35800	20220816	-38.55	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	35300	-37.68	20220829	16050	37.07	20230103	6.42	N	382840	100	15 억		50075	N	N	0	N	00	N
88	20230817	101124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	150	2	0.69	1759474250	81947	43.59	21400	21900	21150	28250	15250	21750	21470.81	0.33	0	9321	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3344	21.73	2.96	12	0.54	1008.00	7400.00	35800	20220816	-38.83	16050	20230103	36.45	33250	-34.14	20230410	16050	36.45	20230103	35300	-37.96	20220829	16050	36.45	20230103	6.42	N	382840	100	15 억		50075	N	N	0	N	00	N
89	20230817	091122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21450	-300	5	-1.38	470451200	21829	11.61	21400	21750	21400	28250	15250	21750	21551.47	0.33	0	-1518	22816	22282	21966	21432	21116	22125	21275	15	6500	100	15660	50	1	15271581	3276	21.28	2.90	12	0.14	1008.00	7400.00	35800	20220816	-40.08	16050	20230103	33.64	33250	-35.49	20230410	16050	33.64	20230103	35300	-39.24	20220829	16050	33.64	20230103	6.42	N	382840	100	15 억		50075	N	N	0	N	00	N
90	20230816	161127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-900	5	-3.97	4072080600	185599	82.15	22250	22500	21650	29400	15900	22650	21940.90	0.38	0	-7839	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3322	21.58	2.94	12	1.22	1008.00	7400.00	35800	20220816	-39.25	16050	20230103	35.51	33250	-34.59	20230410	16050	35.51	20230103	35800	-39.25	20220816	16050	35.51	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
91	20230816	151130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-900	5	-3.97	3837763650	174823	77.38	22250	22500	21650	29400	15900	22650	21952.25	0.38	0	-7218	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3322	21.58	2.94	12	1.14	1008.00	7400.00	35800	20220816	-39.25	16050	20230103	35.51	33250	-34.59	20230410	16050	35.51	20230103	35800	-39.25	20220816	16050	35.51	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
92	20230816	141127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	-850	5	-3.75	3225474800	146624	64.90	22250	22500	21650	29400	15900	22650	21998.24	0.38	0	-9149	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3329	21.63	2.95	12	0.96	1008.00	7400.00	35800	20220816	-39.11	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	35800	-39.11	20220816	16050	35.83	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
93	20230816	131125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	-800	5	-3.53	2394643200	108474	48.01	22250	22500	21850	29400	15900	22650	22075.70	0.38	0	-10099	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3337	21.68	2.95	12	0.71	1008.00	7400.00	35800	20220816	-38.97	16050	20230103	36.14	33250	-34.29	20230410	16050	36.14	20230103	35800	-38.97	20220816	16050	36.14	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
94	20230816	121142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-650	5	-2.87	2054678450	92969	41.15	22250	22500	21850	29400	15900	22650	22100.64	0.38	0	-7138	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3360	21.83	2.97	12	0.61	1008.00	7400.00	35800	20220816	-38.55	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	35800	-38.55	20220816	16050	37.07	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
95	20230816	111138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-650	5	-2.87	1713989900	77483	34.30	22250	22500	21850	29400	15900	22650	22120.80	0.38	0	-5418	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3360	21.83	2.97	12	0.51	1008.00	7400.00	35800	20220816	-38.55	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	35800	-38.55	20220816	16050	37.07	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
96	20230816	101129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-550	5	-2.43	1012906050	45629	20.20	22250	22500	22050	29400	15900	22650	22198.67	0.38	0	-2610	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3375	21.92	2.99	12	0.30	1008.00	7400.00	35800	20220816	-38.27	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	35800	-38.27	20220816	16050	37.69	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
97	20230816	091123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-350	5	-1.55	232815000	10497	4.65	22250	22400	22050	29400	15900	22650	22178.88	0.38	0	697	23650	23150	22750	22250	21850	22950	22050	15	6750	100	16300	50	1	15271581	3406	22.12	3.01	12	0.07	1008.00	7400.00	35800	20220816	-37.71	16050	20230103	38.94	33250	-32.93	20230410	16050	38.94	20230103	35800	-37.71	20220816	16050	38.94	20230103	6.46	N	382840	100	15 억		57418	N	N	48	N	00	N
98	20230814	161113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	-750	5	-3.21	5057483350	222798	127.27	23200	23250	22350	30400	16400	23400	22698.19	0.30	0	11773	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3459	22.47	3.06	12	1.46	1008.00	7400.00	35800	20220811	-36.73	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	35800	-36.73	20220816	16050	41.12	20230103	6.46	N	382840	100	15 억		45374	N	N	48	N	00	N
99	20230814	151111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	-750	5	-3.21	4950694700	218085	124.58	23200	23250	22350	30400	16400	23400	22699.04	0.30	0	11356	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3459	22.47	3.06	12	1.43	1008.00	7400.00	35800	20220811	-36.73	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	35800	-36.73	20220816	16050	41.12	20230103	6.46	N	382840	100	15 억		45374	N	N	32	N	00	N
100	20230814	141114	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-850	5	-3.63	4457970800	196307	112.14	23200	23250	22350	30400	16400	23400	22707.29	0.30	0	7054	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3444	22.37	3.05	12	1.29	1008.00	7400.00	35800	20220811	-37.01	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	35800	-37.01	20220816	16050	40.50	20230103	6.46	N	382840	100	15 억		45374	N	N	32	N	00	N
101	20230814	131100	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22400	-1000	5	-4.27	3958688300	174051	99.42	23200	23250	22400	30400	16400	23400	22742.40	0.30	0	4295	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3421	22.22	3.03	12	1.14	1008.00	7400.00	35800	20220811	-37.43	16050	20230103	39.56	33250	-32.63	20230410	16050	39.56	20230103	35800	-37.43	20220816	16050	39.56	20230103	6.46	N	382840	100	15 억		45374	N	N	32	N	00	N
102	20230814	121110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	-800	5	-3.42	3411103750	149717	85.52	23200	23250	22450	30400	16400	23400	22781.47	0.30	0	2736	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3451	22.42	3.05	12	0.98	1008.00	7400.00	35800	20220811	-36.87	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	35800	-36.87	20220816	16050	40.81	20230103	6.46	N	382840	100	15 억		45374	N	N	32	N	00	N
103	20230814	111102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	-700	5	-2.99	2356833500	103014	58.85	23200	23250	22700	30400	16400	23400	22876.05	0.30	0	508	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3467	22.52	3.07	12	0.67	1008.00	7400.00	35800	20220811	-36.59	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	35800	-36.59	20220816	16050	41.43	20230103	6.46	N	382840	100	15 억		45374	N	N	32	N	00	N
104	20230814	101106	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22800	-600	5	-2.56	1793163300	78293	44.72	23200	23250	22700	30400	16400	23400	22899.83	0.30	0	7506	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3482	22.62	3.08	12	0.51	1008.00	7400.00	35800	20220811	-36.31	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	35800	-36.31	20220816	16050	42.06	20230103	6.46	N	382840	100	15 억		45374	N	N	32	N	00	N
105	20230814	091102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22900	-500	5	-2.14	714072250	31111	17.77	23200	23250	22700	30400	16400	23400	22944.59	0.30	0	9551	24266	23832	23566	23132	22866	23700	23000	15	7000	100	16840	50	1	15271581	3497	22.72	3.09	12	0.20	1008.00	7400.00	35800	20220811	-36.03	16050	20230103	42.68	33250	-31.13	20230410	16050	42.68	20230103	35800	-36.03	20220816	16050	42.68	20230103	6.46	N	382840	100	15 억		45374	N	N	32	N	00	N
106	20230811	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-500	5	-2.09	4037725900	171455	59.90	23950	24000	23300	31050	16750	23900	23550.04	0.30	0	-1148	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3574	23.21	3.16	12	1.12	1008.00	7400.00	36500	20220810	-35.89	16050	20230103	45.79	33250	-29.62	20230410	16050	45.79	20230103	35800	-34.64	20220811	16050	45.79	20230103	6.48	N	382840	100	15 억		46556	N	N	32	N	00	N
107	20230811	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-500	5	-2.09	3816491050	162000	56.60	23950	24000	23300	31050	16750	23900	23558.42	0.30	0	-972	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3574	23.21	3.16	12	1.06	1008.00	7400.00	36500	20220810	-35.89	16050	20230103	45.79	33250	-29.62	20230410	16050	45.79	20230103	35800	-34.64	20220811	16050	45.79	20230103	6.48	N	382840	100	15 억		46556	N	N	214	N	00	N
108	20230811	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-350	5	-1.46	3321595750	140882	49.22	23950	24000	23300	31050	16750	23900	23576.96	0.30	0	-928	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3596	23.36	3.18	12	0.92	1008.00	7400.00	36500	20220810	-35.48	16050	20230103	46.73	33250	-29.17	20230410	16050	46.73	20230103	35800	-34.22	20220811	16050	46.73	20230103	6.48	N	382840	100	15 억		46556	N	N	214	N	00	N
109	20230811	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-200	5	-0.84	2698305150	114371	39.96	23950	24000	23300	31050	16750	23900	23592.35	0.30	0	1022	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3619	23.51	3.20	12	0.75	1008.00	7400.00	36500	20220810	-35.07	16050	20230103	47.66	33250	-28.72	20230410	16050	47.66	20230103	35800	-33.80	20220811	16050	47.66	20230103	6.48	N	382840	100	15 억		46556	N	N	214	N	00	N
110	20230811	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-300	5	-1.26	2438737800	103398	36.12	23950	24000	23300	31050	16750	23900	23585.68	0.30	0	-131	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3604	23.41	3.19	12	0.68	1008.00	7400.00	36500	20220810	-35.34	16050	20230103	47.04	33250	-29.02	20230410	16050	47.04	20230103	35800	-34.08	20220811	16050	47.04	20230103	6.48	N	382840	100	15 억		46556	N	N	214	N	00	N
111	20230811	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-200	5	-0.84	2185088050	92678	32.38	23950	24000	23300	31050	16750	23900	23576.92	0.30	0	10	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3619	23.51	3.20	12	0.61	1008.00	7400.00	36500	20220810	-35.07	16050	20230103	47.66	33250	-28.72	20230410	16050	47.66	20230103	35800	-33.80	20220811	16050	47.66	20230103	6.48	N	382840	100	15 억		46556	N	N	214	N	00	N
112	20230811	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-250	5	-1.05	1733229450	73589	25.71	23950	24000	23300	31050	16750	23900	23552.46	0.30	0	-662	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3612	23.46	3.20	12	0.48	1008.00	7400.00	36500	20220810	-35.21	16050	20230103	47.35	33250	-28.87	20230410	16050	47.35	20230103	35800	-33.94	20220811	16050	47.35	20230103	6.48	N	382840	100	15 억		46556	N	N	214	N	00	N
113	20230811	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-200	5	-0.84	336614450	14205	4.96	23950	24000	23550	31050	16750	23900	23695.75	0.30	0	-124	25166	24532	24166	23532	23166	24350	23350	15	7150	100	17200	50	1	15271581	3619	23.51	3.20	12	0.09	1008.00	7400.00	36500	20220810	-35.07	16050	20230103	47.66	33250	-28.72	20230410	16050	47.66	20230103	35800	-33.80	20220811	16050	47.66	20230103	6.48	N	382840	100	15 억		46556	N	N	214	N	00	N
114	20230810	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-600	5	-2.45	6803440300	280913	137.56	24700	24800	23800	31850	17150	24500	24219.16	0.33	0	-3608	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3650	23.71	3.23	12	1.84	1008.00	7400.00	37350	20220809	-36.01	16050	20230103	48.91	33250	-28.12	20230410	16050	48.91	20230103	36500	-34.52	20220810	16050	48.91	20230103	6.54	N	382840	100	15 억		50163	N	N	214	N	00	N
115	20230810	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-600	5	-2.45	6487662450	267699	131.09	24700	24800	23800	31850	17150	24500	24234.53	0.33	0	-3734	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3650	23.71	3.23	12	1.75	1008.00	7400.00	37350	20220809	-36.01	16050	20230103	48.91	33250	-28.12	20230410	16050	48.91	20230103	36500	-34.52	20220810	16050	48.91	20230103	6.54	N	382840	100	15 억		50163	N	N	28	N	00	N
116	20230810	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-500	5	-2.04	6108025900	251870	123.34	24700	24800	23800	31850	17150	24500	24250.33	0.33	0	-3699	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3665	23.81	3.24	12	1.65	1008.00	7400.00	37350	20220809	-35.74	16050	20230103	49.53	33250	-27.82	20230410	16050	49.53	20230103	36500	-34.25	20220810	16050	49.53	20230103	6.54	N	382840	100	15 억		50163	N	N	28	N	00	N
117	20230810	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-600	5	-2.45	5750943250	236961	116.04	24700	24800	23800	31850	17150	24500	24269.20	0.33	0	-3030	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3650	23.71	3.23	12	1.55	1008.00	7400.00	37350	20220809	-36.01	16050	20230103	48.91	33250	-28.12	20230410	16050	48.91	20230103	36500	-34.52	20220810	16050	48.91	20230103	6.54	N	382840	100	15 억		50163	N	N	28	N	00	N
118	20230810	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-500	5	-2.04	5367361850	220947	108.20	24700	24800	23800	31850	17150	24500	24292.17	0.33	0	-2736	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3665	23.81	3.24	12	1.45	1008.00	7400.00	37350	20220809	-35.74	16050	20230103	49.53	33250	-27.82	20230410	16050	49.53	20230103	36500	-34.25	20220810	16050	49.53	20230103	6.54	N	382840	100	15 억		50163	N	N	28	N	00	N
119	20230810	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-350	5	-1.43	4861228500	199911	97.89	24700	24800	23800	31850	17150	24500	24316.61	0.33	0	-733	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3688	23.96	3.26	12	1.31	1008.00	7400.00	37350	20220809	-35.34	16050	20230103	50.47	33250	-27.37	20230410	16050	50.47	20230103	36500	-33.84	20220810	16050	50.47	20230103	6.54	N	382840	100	15 억		50163	N	N	28	N	00	N
120	20230810	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-350	5	-1.43	3868433250	158805	77.77	24700	24800	23800	31850	17150	24500	24359.30	0.33	0	1733	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3688	23.96	3.26	12	1.04	1008.00	7400.00	37350	20220809	-35.34	16050	20230103	50.47	33250	-27.37	20230410	16050	50.47	20230103	36500	-33.84	20220810	16050	50.47	20230103	6.54	N	382840	100	15 억		50163	N	N	28	N	00	N
121	20230810	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-150	5	-0.61	1368564700	55640	27.25	24700	24800	24350	31850	17150	24500	24597.45	0.33	0	2844	25166	24832	24516	24182	23866	25000	24350	15	7350	100	17640	50	1	15271581	3719	24.16	3.29	12	0.36	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	36500	-33.29	20220810	16050	51.71	20230103	6.54	N	382840	100	15 억		50163	N	N	28	N	00	N
122	20230809	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	0	3	0.00	4822660750	197181	68.45	24250	24850	24200	31850	17150	24500	24457.96	0.32	-97	-30	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3742	24.31	3.31	12	1.29	1008.00	7400.00	37350	20220809	-34.40	16050	20230103	52.65	33250	-26.32	20230410	16050	52.65	20230103	37350	-34.40	20220809	16050	52.65	20230103	6.78	N	382840	100	15 억		48925	N	N	28	N	00	N
123	20230809	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-50	5	-0.20	4434646000	181353	62.95	24250	24850	24200	31850	17150	24500	24453.05	0.32	-97	387	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3734	24.26	3.30	12	1.19	1008.00	7400.00	37350	20220809	-34.54	16050	20230103	52.34	33250	-26.47	20230410	16050	52.34	20230103	37350	-34.54	20220809	16050	52.34	20230103	6.78	N	382840	100	15 억		48925	N	N	739	N	00	N
124	20230809	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-150	5	-0.61	3646969600	148975	51.71	24250	24850	24200	31850	17150	24500	24480.38	0.32	-97	2101	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3719	24.16	3.29	12	0.98	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	37350	-34.81	20220809	16050	51.71	20230103	6.78	N	382840	100	15 억		48925	N	N	739	N	00	N
125	20230809	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-100	5	-0.41	3001183400	122459	42.51	24250	24850	24200	31850	17150	24500	24507.68	0.32	-97	2404	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3726	24.21	3.30	12	0.80	1008.00	7400.00	37350	20220809	-34.67	16050	20230103	52.02	33250	-26.62	20230410	16050	52.02	20230103	37350	-34.67	20220809	16050	52.02	20230103	6.78	N	382840	100	15 억		48925	N	N	739	N	00	N
126	20230809	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-150	5	-0.61	2586569700	105466	36.61	24250	24850	24200	31850	17150	24500	24525.21	0.32	-97	2146	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3719	24.16	3.29	12	0.69	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	37350	-34.81	20220809	16050	51.71	20230103	6.78	N	382840	100	15 억		48925	N	N	739	N	00	N
127	20230809	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	0	3	0.00	2247373600	91596	31.80	24250	24850	24200	31850	17150	24500	24535.82	0.32	-97	1141	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3742	24.31	3.31	12	0.60	1008.00	7400.00	37350	20220809	-34.40	16050	20230103	52.65	33250	-26.32	20230410	16050	52.65	20230103	37350	-34.40	20220809	16050	52.65	20230103	6.78	N	382840	100	15 억		48925	N	N	739	N	00	N
128	20230809	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	50	2	0.20	1543373200	62853	21.82	24250	24850	24200	31850	17150	24500	24555.51	0.32	-97	-1558	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3749	24.36	3.32	12	0.41	1008.00	7400.00	37350	20220809	-34.27	16050	20230103	52.96	33250	-26.17	20230410	16050	52.96	20230103	37350	-34.27	20220809	16050	52.96	20230103	6.78	N	382840	100	15 억		48925	N	N	739	N	00	N
129	20230809	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-50	5	-0.20	324871950	13340	4.63	24250	24550	24200	31850	17150	24500	24350.30	0.32	-97	-377	26133	25316	24783	23966	23433	25050	23700	15	7350	100	17640	50	1	15271581	3734	24.26	3.30	12	0.09	1008.00	7400.00	37350	20220809	-34.54	16050	20230103	52.34	33250	-26.47	20230410	16050	52.34	20230103	37350	-34.54	20220809	16050	52.34	20230103	6.78	N	382840	100	15 억		48925	N	N	739	N	00	N
130	20230808	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-450	5	-1.80	7033411850	283294	12.52	25000	25600	24250	32400	17500	24950	24827.74	0.36	97	-6510	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3742	24.31	3.31	12	1.86	1008.00	7400.00	37350	20220809	-34.40	16050	20230103	52.65	33250	-26.32	20230410	16050	52.65	20230103	37350	-34.40	20220809	16050	52.65	20230103	6.78	N	382840	100	15 억		55062	N	N	739	N	00	N
131	20230808	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-400	5	-1.60	6535658000	262941	11.62	25000	25600	24250	32400	17500	24950	24855.93	0.36	97	-7422	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3749	24.36	3.32	12	1.72	1008.00	7400.00	37350	20220809	-34.27	16050	20230103	52.96	33250	-26.17	20230410	16050	52.96	20230103	37350	-34.27	20220809	16050	52.96	20230103	6.78	N	382840	100	15 억		55062	N	N	653	N	00	N
132	20230808	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-250	5	-1.00	5151176200	206398	9.12	25000	25600	24600	32400	17500	24950	24957.50	0.36	97	-3649	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3772	24.50	3.34	12	1.35	1008.00	7400.00	37350	20220809	-33.87	16050	20230103	53.89	33250	-25.71	20230410	16050	53.89	20230103	37350	-33.87	20220809	16050	53.89	20230103	6.78	N	382840	100	15 억		55062	N	N	653	N	00	N
133	20230808	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-100	5	-0.40	4740467850	189791	8.39	25000	25600	24600	32400	17500	24950	24977.33	0.36	97	-2889	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3795	24.65	3.36	12	1.24	1008.00	7400.00	37350	20220809	-33.47	16050	20230103	54.83	33250	-25.26	20230410	16050	54.83	20230103	37350	-33.47	20220809	16050	54.83	20230103	6.78	N	382840	100	15 억		55062	N	N	653	N	00	N
134	20230808	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-50	5	-0.20	4257717950	170298	7.53	25000	25600	24600	32400	17500	24950	25001.62	0.36	97	-3063	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3803	24.70	3.36	12	1.12	1008.00	7400.00	37350	20220809	-33.33	16050	20230103	55.14	33250	-25.11	20230410	16050	55.14	20230103	37350	-33.33	20220809	16050	55.14	20230103	6.78	N	382840	100	15 억		55062	N	N	653	N	00	N
135	20230808	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-50	5	-0.20	3853742100	154086	6.81	25000	25600	24600	32400	17500	24950	25010.39	0.36	97	-3040	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3803	24.70	3.36	12	1.01	1008.00	7400.00	37350	20220809	-33.33	16050	20230103	55.14	33250	-25.11	20230410	16050	55.14	20230103	37350	-33.33	20220809	16050	55.14	20230103	6.78	N	382840	100	15 억		55062	N	N	653	N	00	N
136	20230808	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	200	2	0.80	3062024300	122448	5.41	25000	25600	24600	32400	17500	24950	25006.80	0.36	97	-1711	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3841	24.95	3.40	12	0.80	1008.00	7400.00	37350	20220809	-32.66	16050	20230103	56.70	33250	-24.36	20230410	16050	56.70	20230103	37350	-32.66	20220809	16050	56.70	20230103	6.78	N	382840	100	15 억		55062	N	N	653	N	00	N
137	20230808	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-100	5	-0.40	1578214400	62783	2.77	25000	25600	24800	32400	17500	24950	25138.08	0.36	97	-589	27716	26332	25566	24182	23416	25950	23800	15	7450	100	17960	50	1	15271581	3795	24.65	3.36	12	0.41	1008.00	7400.00	37350	20220809	-33.47	16050	20230103	54.83	33250	-25.26	20230410	16050	54.83	20230103	37350	-33.47	20220809	16050	54.83	20230103	6.78	N	382840	100	15 억		55062	N	N	653	N	00	N
138	20230807	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	150	2	0.60	58935531950	2253217	775.68	25500	26950	24800	32200	17400	24800	26159.09	0.25	-97	17639	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	3810	24.75	3.37	12	14.75	1008.00	7400.00	37350	20220809	-33.20	16050	20230103	55.45	33250	-24.96	20230410	16050	55.45	20230103	37350	-33.20	20220809	16050	55.45	20230103	6.57	N	382840	100	15 억		38267	N	N	647	N	00	N
139	20230807	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	150	2	0.60	57935559000	2213087	761.87	25500	26950	24900	32200	17400	24800	26178.67	0.25	-97	14941	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	3810	24.75	3.37	12	14.49	1008.00	7400.00	37350	20220809	-33.20	16050	20230103	55.45	33250	-24.96	20230410	16050	55.45	20230103	37350	-33.20	20220809	16050	55.45	20230103	6.57	N	382840	100	15 억		38267	N	N	64	N	00	N
140	20230807	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	500	2	2.02	56905662800	2171973	747.72	25500	26950	25000	32200	17400	24800	26200.04	0.25	-97	17680	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	3864	25.10	3.42	12	14.22	1008.00	7400.00	37350	20220809	-32.26	16050	20230103	57.63	33250	-23.91	20230410	16050	57.63	20230103	37350	-32.26	20220809	16050	57.63	20230103	6.57	N	382840	100	15 억		38267	N	N	64	N	00	N
141	20230807	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	350	2	1.41	56133964350	2141222	737.13	25500	26950	25100	32200	17400	24800	26215.91	0.25	-97	16882	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	3841	24.95	3.40	12	14.02	1008.00	7400.00	37350	20220809	-32.66	16050	20230103	56.70	33250	-24.36	20230410	16050	56.70	20230103	37350	-32.66	20220809	16050	56.70	20230103	6.57	N	382840	100	15 억		38267	N	N	64	N	00	N
142	20230807	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	550	2	2.22	55177027300	2103286	724.07	25500	26950	25100	32200	17400	24800	26233.79	0.25	-97	19020	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	3871	25.15	3.43	12	13.77	1008.00	7400.00	37350	20220809	-32.13	16050	20230103	57.94	33250	-23.76	20230410	16050	57.94	20230103	37350	-32.13	20220809	16050	57.94	20230103	6.57	N	382840	100	15 억		38267	N	N	64	N	00	N
143	20230807	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	650	2	2.62	54513735400	2077247	715.11	25500	26950	25100	32200	17400	24800	26243.32	0.25	-97	21212	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	3887	25.25	3.44	12	13.60	1008.00	7400.00	37350	20220809	-31.86	16050	20230103	58.57	33250	-23.46	20230410	16050	58.57	20230103	37350	-31.86	20220809	16050	58.57	20230103	6.57	N	382840	100	15 억		38267	N	N	64	N	00	N
144	20230807	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	950	2	3.83	49543673700	1883146	648.29	25500	26950	25300	32200	17400	24800	26309.06	0.25	-97	31801	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	3932	25.55	3.48	12	12.33	1008.00	7400.00	37350	20220809	-31.06	16050	20230103	60.44	33250	-22.56	20230410	16050	60.44	20230103	37350	-31.06	20220809	16050	60.44	20230103	6.57	N	382840	100	15 억		38267	N	N	64	N	00	N
145	20230807	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	1750	2	7.06	15789950950	599377	206.34	25500	26950	25300	32200	17400	24800	26344.17	0.25	-97	20407	25800	25300	24950	24450	24100	25125	24275	15	7400	100	17850	50	1	15271581	4055	26.34	3.59	12	3.92	1008.00	7400.00	37350	20220809	-28.92	16050	20230103	65.42	33250	-20.15	20230410	16050	65.42	20230103	37350	-28.92	20220809	16050	65.42	20230103	6.57	N	382840	100	15 억		38267	N	N	64	N	00	N
146	20230804	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-450	5	-1.78	6621208550	266660	36.54	25150	25450	24600	32800	17700	25250	24829.68	0.27	97	-2654	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3787	24.60	3.35	12	1.75	1008.00	7400.00	37350	20220809	-33.60	16050	20230103	54.52	33250	-25.41	20230410	16050	54.52	20230103	37350	-33.60	20220809	16050	54.52	20230103	6.35	N	382840	100	15 억		40965	N	N	63	N	00	N
147	20230804	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-550	5	-2.18	6261246450	252132	34.55	25150	25450	24600	32800	17700	25250	24832.59	0.27	97	-2981	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3772	24.50	3.34	12	1.65	1008.00	7400.00	37350	20220809	-33.87	16050	20230103	53.89	33250	-25.71	20230410	16050	53.89	20230103	37350	-33.87	20220809	16050	53.89	20230103	6.35	N	382840	100	15 억		40965	N	N	149	N	00	N
148	20230804	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	-500	5	-1.98	5539292550	222960	30.55	25150	25450	24600	32800	17700	25250	24843.65	0.27	97	-3049	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3780	24.55	3.34	12	1.46	1008.00	7400.00	37350	20220809	-33.73	16050	20230103	54.21	33250	-25.56	20230410	16050	54.21	20230103	37350	-33.73	20220809	16050	54.21	20230103	6.35	N	382840	100	15 억		40965	N	N	149	N	00	N
149	20230804	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-600	5	-2.38	4760894350	191382	26.22	25150	25450	24600	32800	17700	25250	24875.67	0.27	97	-2439	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3764	24.45	3.33	12	1.25	1008.00	7400.00	37350	20220809	-34.00	16050	20230103	53.58	33250	-25.86	20230410	16050	53.58	20230103	37350	-34.00	20220809	16050	53.58	20230103	6.35	N	382840	100	15 억		40965	N	N	149	N	00	N
150	20230804	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-400	5	-1.58	3722602600	149316	20.46	25150	25450	24650	32800	17700	25250	24930.24	0.27	97	475	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3795	24.65	3.36	12	0.98	1008.00	7400.00	37350	20220809	-33.47	16050	20230103	54.83	33250	-25.26	20230410	16050	54.83	20230103	37350	-33.47	20220809	16050	54.83	20230103	6.35	N	382840	100	15 억		40965	N	N	149	N	00	N
151	20230804	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-450	5	-1.78	2903742200	116307	15.94	25150	25450	24650	32800	17700	25250	24965.27	0.27	97	-296	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3787	24.60	3.35	12	0.76	1008.00	7400.00	37350	20220809	-33.60	16050	20230103	54.52	33250	-25.41	20230410	16050	54.52	20230103	37350	-33.60	20220809	16050	54.52	20230103	6.35	N	382840	100	15 억		40965	N	N	149	N	00	N
152	20230804	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-300	5	-1.19	1955248200	78173	10.71	25150	25450	24650	32800	17700	25250	25010.67	0.27	97	268	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3810	24.75	3.37	12	0.51	1008.00	7400.00	37350	20220809	-33.20	16050	20230103	55.45	33250	-24.96	20230410	16050	55.45	20230103	37350	-33.20	20220809	16050	55.45	20230103	6.35	N	382840	100	15 억		40965	N	N	149	N	00	N
153	20230804	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-350	5	-1.39	683354650	27481	3.77	25150	25150	24650	32800	17700	25250	24861.16	0.27	97	294	27216	26232	25416	24432	23616	25825	24025	15	7550	100	18180	50	1	15271581	3803	24.70	3.36	12	0.18	1008.00	7400.00	37350	20220809	-33.33	16050	20230103	55.14	33250	-25.11	20230410	16050	55.14	20230103	37350	-33.33	20220809	16050	55.14	20230103	6.35	N	382840	100	15 억		40965	N	N	149	N	00	N
154	20230803	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	350	2	1.41	18195961900	715578	101.01	25900	26400	24600	32350	17450	24900	25429.26	0.61	97	-52350	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3856	25.05	3.41	12	4.69	1008.00	7400.00	37350	20220809	-32.40	16050	20230103	57.32	33250	-24.06	20230410	16050	57.32	20230103	37350	-32.40	20220809	16050	57.32	20230103	6.07	N	382840	100	15 억		93218	N	N	149	N	00	N
155	20230803	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	350	2	1.41	17620195550	692799	97.80	25900	26400	24600	32350	17450	24900	25433.93	0.61	97	-52092	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3856	25.05	3.41	12	4.54	1008.00	7400.00	37350	20220809	-32.40	16050	20230103	57.32	33250	-24.06	20230410	16050	57.32	20230103	37350	-32.40	20220809	16050	57.32	20230103	6.07	N	382840	100	15 억		93218	N	N	310	N	00	N
156	20230803	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	150	2	0.60	16825012400	661123	93.32	25900	26400	24600	32350	17450	24900	25449.77	0.61	97	-54017	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3826	24.85	3.39	12	4.33	1008.00	7400.00	37350	20220809	-32.93	16050	20230103	56.07	33250	-24.66	20230410	16050	56.07	20230103	37350	-32.93	20220809	16050	56.07	20230103	6.07	N	382840	100	15 억		93218	N	N	310	N	00	N
157	20230803	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	200	2	0.80	15732765850	617798	87.21	25900	26400	24600	32350	17450	24900	25466.57	0.61	97	-49156	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3833	24.90	3.39	12	4.05	1008.00	7400.00	37350	20220809	-32.80	16050	20230103	56.39	33250	-24.51	20230410	16050	56.39	20230103	37350	-32.80	20220809	16050	56.39	20230103	6.07	N	382840	100	15 억		93218	N	N	310	N	00	N
158	20230803	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	-150	5	-0.60	14999538500	588461	83.07	25900	26400	24600	32350	17450	24900	25490.20	0.61	97	-38127	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3780	24.55	3.34	12	3.85	1008.00	7400.00	37350	20220809	-33.73	16050	20230103	54.21	33250	-25.56	20230410	16050	54.21	20230103	37350	-33.73	20220809	16050	54.21	20230103	6.07	N	382840	100	15 억		93218	N	N	310	N	00	N
159	20230803	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-100	5	-0.40	13955202300	546465	77.14	25900	26400	24600	32350	17450	24900	25538.12	0.61	97	-32428	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3787	24.60	3.35	12	3.58	1008.00	7400.00	37350	20220809	-33.60	16050	20230103	54.52	33250	-25.41	20230410	16050	54.52	20230103	37350	-33.60	20220809	16050	54.52	20230103	6.07	N	382840	100	15 억		93218	N	N	310	N	00	N
160	20230803	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	350	2	1.41	11642520100	453864	64.07	25900	26400	24700	32350	17450	24900	25653.26	0.61	97	-36449	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3856	25.05	3.41	12	2.97	1008.00	7400.00	37350	20220809	-32.40	16050	20230103	57.32	33250	-24.06	20230410	16050	57.32	20230103	37350	-32.40	20220809	16050	57.32	20230103	6.07	N	382840	100	15 억		93218	N	N	310	N	00	N
161	20230803	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	500	2	2.01	7746446650	299792	42.32	25900	26400	25250	32350	17450	24900	25841.79	0.61	97	-24065	26900	25900	25250	24250	23600	25575	23925	15	7450	100	17920	50	1	15271581	3879	25.20	3.43	12	1.96	1008.00	7400.00	37350	20220809	-31.99	16050	20230103	58.26	33250	-23.61	20230410	16050	58.26	20230103	37350	-31.99	20220809	16050	58.26	20230103	6.07	N	382840	100	15 억		93218	N	N	310	N	00	N
162	20230802	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-1200	5	-4.60	15789228500	628092	69.95	25450	26250	24600	33900	18300	26100	25137.59	1.06	97	-68249	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3803	24.70	3.36	12	4.11	1008.00	7400.00	37350	20220809	-33.33	16050	20230103	55.14	33250	-25.11	20230410	16050	55.14	20230103	37350	-33.33	20220809	16050	55.14	20230103	6.00	N	382840	100	15 억		161385	N	N	310	N	00	N
163	20230802	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-1200	5	-4.60	15313103600	608968	67.82	25450	26250	24600	33900	18300	26100	25144.72	1.06	97	-67900	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3803	24.70	3.36	12	3.99	1008.00	7400.00	37350	20220809	-33.33	16050	20230103	55.14	33250	-25.11	20230410	16050	55.14	20230103	37350	-33.33	20220809	16050	55.14	20230103	6.00	N	382840	100	15 억		161385	N	N	314	N	00	N
164	20230802	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-1300	5	-4.98	12538568350	498385	55.50	25450	26250	24600	33900	18300	26100	25156.86	1.06	97	-52871	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3787	24.60	3.35	12	3.26	1008.00	7400.00	37350	20220809	-33.60	16050	20230103	54.52	33250	-25.41	20230410	16050	54.52	20230103	37350	-33.60	20220809	16050	54.52	20230103	6.00	N	382840	100	15 억		161385	N	N	314	N	00	N
165	20230802	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-1250	5	-4.79	11007932550	436495	48.61	25450	26250	24600	33900	18300	26100	25217.28	1.06	97	-45357	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3795	24.65	3.36	12	2.86	1008.00	7400.00	37350	20220809	-33.47	16050	20230103	54.83	33250	-25.26	20230410	16050	54.83	20230103	37350	-33.47	20220809	16050	54.83	20230103	6.00	N	382840	100	15 억		161385	N	N	314	N	00	N
166	20230802	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-1150	5	-4.41	10271040900	406855	45.31	25450	26250	24600	33900	18300	26100	25243.26	1.06	97	-34082	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3810	24.75	3.37	12	2.66	1008.00	7400.00	37350	20220809	-33.20	16050	20230103	55.45	33250	-24.96	20230410	16050	55.45	20230103	37350	-33.20	20220809	16050	55.45	20230103	6.00	N	382840	100	15 억		161385	N	N	314	N	00	N
167	20230802	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-1200	5	-4.60	8418739450	332013	36.97	25450	26250	24750	33900	18300	26100	25354.84	1.06	97	-26381	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3803	24.70	3.36	12	2.17	1008.00	7400.00	37350	20220809	-33.33	16050	20230103	55.14	33250	-25.11	20230410	16050	55.14	20230103	37350	-33.33	20220809	16050	55.14	20230103	6.00	N	382840	100	15 억		161385	N	N	314	N	00	N
168	20230802	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-500	5	-1.92	4887908950	191274	21.30	25450	26250	25050	33900	18300	26100	25552.16	1.06	97	-21525	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3910	25.40	3.46	12	1.25	1008.00	7400.00	37350	20220809	-31.46	16050	20230103	59.50	33250	-23.01	20230410	16050	59.50	20230103	37350	-31.46	20220809	16050	59.50	20230103	6.00	N	382840	100	15 억		161385	N	N	314	N	00	N
169	20230802	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	-600	5	-2.30	1603055100	63377	7.06	25450	25500	25050	33900	18300	26100	25283.51	1.06	97	11524	29333	27716	26683	25066	24033	27200	24550	15	7800	100	18790	50	1	15271581	3894	25.30	3.45	12	0.41	1008.00	7400.00	37350	20220809	-31.73	16050	20230103	58.88	33250	-23.31	20230410	16050	58.88	20230103	37350	-31.73	20220809	16050	58.88	20230103	6.00	N	382840	100	15 억		161385	N	N	314	N	00	N
170	20230801	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	-1700	5	-6.12	23770727200	889326	41.69	28250	28300	25650	36100	19500	27800	26729.20	2.09	0	-166084	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	3986	25.89	3.53	12	5.82	1008.00	7400.00	37350	20220809	-30.12	16050	20230103	62.62	33250	-21.50	20230410	16050	62.62	20230103	37350	-30.12	20220809	16050	62.62	20230103	6.37	N	382840	100	15 억		319725	N	N	313	N	00	N
171	20230801	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	-1750	5	-6.29	22930901650	857062	40.18	28250	28300	25650	36100	19500	27800	26755.19	2.09	0	-156817	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	3978	25.84	3.52	12	5.61	1008.00	7400.00	37350	20220809	-30.25	16050	20230103	62.31	33250	-21.65	20230410	16050	62.31	20230103	37350	-30.25	20220809	16050	62.31	20230103	6.37	N	382840	100	15 억		319725	N	N	19	N	00	N
172	20230801	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1800	5	-6.47	20853581200	777139	36.43	28250	28300	25650	36100	19500	27800	26833.74	2.09	0	-129172	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	3971	25.79	3.51	12	5.09	1008.00	7400.00	37350	20220809	-30.39	16050	20230103	61.99	33250	-21.80	20230410	16050	61.99	20230103	37350	-30.39	20220809	16050	61.99	20230103	6.37	N	382840	100	15 억		319725	N	N	19	N	00	N
173	20230801	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-1350	5	-4.86	15689823400	578751	27.13	28250	28300	26300	36100	19500	27800	27109.75	2.09	0	-120264	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	4039	26.24	3.57	12	3.79	1008.00	7400.00	37350	20220809	-29.18	16050	20230103	64.80	33250	-20.45	20230410	16050	64.80	20230103	37350	-29.18	20220809	16050	64.80	20230103	6.37	N	382840	100	15 억		319725	N	N	19	N	00	N
174	20230801	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26950	-850	5	-3.06	12262054500	450120	21.10	28250	28300	26800	36100	19500	27800	27241.70	2.09	0	-84915	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	4116	26.74	3.64	12	2.95	1008.00	7400.00	37350	20220809	-27.84	16050	20230103	67.91	33250	-18.95	20230410	16050	67.91	20230103	37350	-27.84	20220809	16050	67.91	20230103	6.37	N	382840	100	15 억		319725	N	N	19	N	00	N
175	20230801	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	-700	5	-2.52	11194855650	410640	19.25	28250	28300	26800	36100	19500	27800	27261.92	2.09	0	-70321	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	4139	26.88	3.66	12	2.69	1008.00	7400.00	37350	20220809	-27.44	16050	20230103	68.85	33250	-18.50	20230410	16050	68.85	20230103	37350	-27.44	20220809	16050	68.85	20230103	6.37	N	382840	100	15 억		319725	N	N	19	N	00	N
176	20230801	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	-550	5	-1.98	8901872350	325620	15.27	28250	28300	26800	36100	19500	27800	27338.17	2.09	0	-56424	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	4162	27.03	3.68	12	2.13	1008.00	7400.00	37350	20220809	-27.04	16050	20230103	69.78	33250	-18.05	20230410	16050	69.78	20230103	37350	-27.04	20220809	16050	69.78	20230103	6.37	N	382840	100	15 억		319725	N	N	19	N	00	N
177	20230801	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-650	5	-2.34	3501225600	126911	5.95	28250	28300	26900	36100	19500	27800	27587.97	2.09	0	-24373	31700	29750	28000	26050	24300	30725	27025	15	8300	100	20010	50	1	15271581	4146	26.93	3.67	12	0.83	1008.00	7400.00	37350	20220809	-27.31	16050	20230103	69.16	33250	-18.35	20230410	16050	69.16	20230103	37350	-27.31	20220809	16050	69.16	20230103	6.37	N	382840	100	15 억		319725	N	N	19	N	00	N