KissMeData/083500/price/prices-20230901.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	20230927	160647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	110	2	1.25	519545430	59019	61.02	8710	8920	8710	11440	6160	8800	8803.02	3.05	0	5985	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	757	15.74	1.13	12	0.70	566.00	7854.00	10650	20230329	-16.34	6430	20230103	38.57	10650	-16.34	20230329	6430	38.57	20230103	10650	-16.34	20230329	6430	38.57	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
3	20230927	150652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8870	70	2	0.80	465556640	52952	54.74	8710	8880	8710	11440	6160	8800	8792.05	3.05	0	7467	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	753	15.67	1.13	12	0.62	566.00	7854.00	10650	20230329	-16.71	6430	20230103	37.95	10650	-16.71	20230329	6430	37.95	20230103	10650	-16.71	20230329	6430	37.95	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
4	20230927	140652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	40	2	0.45	358793460	40853	42.24	8710	8880	8710	11440	6160	8800	8782.55	3.05	0	6515	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	751	15.62	1.13	12	0.48	566.00	7854.00	10650	20230329	-17.00	6430	20230103	37.48	10650	-17.00	20230329	6430	37.48	20230103	10650	-17.00	20230329	6430	37.48	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
5	20230927	130644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	0	3	0.00	203796790	23225	24.01	8710	8880	8710	11440	6160	8800	8774.89	3.05	0	-88	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	747	15.55	1.12	12	0.27	566.00	7854.00	10650	20230329	-17.37	6430	20230103	36.86	10650	-17.37	20230329	6430	36.86	20230103	10650	-17.37	20230329	6430	36.86	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
6	20230927	120643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	-30	5	-0.34	183584990	20933	21.64	8710	8880	8710	11440	6160	8800	8770.12	3.05	0	2084	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	745	15.49	1.12	12	0.25	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
7	20230927	110649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	20	2	0.23	151097660	17231	17.81	8710	8880	8710	11440	6160	8800	8768.94	3.05	0	3853	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	749	15.58	1.12	12	0.20	566.00	7854.00	10650	20230329	-17.18	6430	20230103	37.17	10650	-17.18	20230329	6430	37.17	20230103	10650	-17.18	20230329	6430	37.17	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
8	20230927	100645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	0	3	0.00	115817570	13217	13.66	8710	8880	8710	11440	6160	8800	8762.77	3.05	0	4970	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	747	15.55	1.12	12	0.16	566.00	7854.00	10650	20230329	-17.37	6430	20230103	36.86	10650	-17.37	20230329	6430	36.86	20230103	10650	-17.37	20230329	6430	36.86	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
9	20230927	090656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	-30	5	-0.34	15894110	1823	1.88	8710	8880	8710	11440	6160	8800	8718.66	3.05	0	723	9560	9180	8940	8560	8320	9060	8440	42	2640	500	5980	10	1	8490722	745	15.49	1.12	12	0.02	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	4.76	N	083500	500	42 억		258688	N	N	0	N	00	N
10	20230926	160643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-200	5	-2.22	853447630	96716	189.41	9320	9320	8700	11700	6300	9000	8824.27	3.37	0	-26883	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	747	15.55	1.12	12	1.14	566.00	7854.00	10650	20230329	-17.37	6430	20230103	36.86	10650	-17.37	20230329	6430	36.86	20230103	10650	-17.37	20230329	6430	36.86	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
11	20230926	150645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	-170	5	-1.89	800315630	90671	177.57	9320	9320	8700	11700	6300	9000	8826.59	3.37	0	-26361	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	750	15.60	1.12	12	1.07	566.00	7854.00	10650	20230329	-17.09	6430	20230103	37.33	10650	-17.09	20230329	6430	37.33	20230103	10650	-17.09	20230329	6430	37.33	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
12	20230926	140638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	-230	5	-2.56	744746520	84360	165.21	9320	9320	8700	11700	6300	9000	8828.19	3.37	0	-25107	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	745	15.49	1.12	12	0.99	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
13	20230926	130643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	-210	5	-2.33	636311270	71961	140.93	9320	9320	8700	11700	6300	9000	8842.45	3.37	0	-23722	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	746	15.53	1.12	12	0.85	566.00	7854.00	10650	20230329	-17.46	6430	20230103	36.70	10650	-17.46	20230329	6430	36.70	20230103	10650	-17.46	20230329	6430	36.70	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
14	20230926	120644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-200	5	-2.22	613489110	69363	135.84	9320	9320	8700	11700	6300	9000	8844.62	3.37	0	-23551	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	747	15.55	1.12	12	0.82	566.00	7854.00	10650	20230329	-17.37	6430	20230103	36.86	10650	-17.37	20230329	6430	36.86	20230103	10650	-17.37	20230329	6430	36.86	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
15	20230926	110644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	-160	5	-1.78	324684420	36474	71.43	9320	9320	8810	11700	6300	9000	8901.80	3.37	0	-22128	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	751	15.62	1.13	12	0.43	566.00	7854.00	10650	20230329	-17.00	6430	20230103	37.48	10650	-17.00	20230329	6430	37.48	20230103	10650	-17.00	20230329	6430	37.48	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
16	20230926	100643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-70	5	-0.78	198743630	22251	43.58	9320	9320	8850	11700	6300	9000	8931.90	3.37	0	-12487	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	758	15.78	1.14	12	0.26	566.00	7854.00	10650	20230329	-16.15	6430	20230103	38.88	10650	-16.15	20230329	6430	38.88	20230103	10650	-16.15	20230329	6430	38.88	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
17	20230926	090643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	-120	5	-1.33	52888830	5873	11.50	9320	9320	8880	11700	6300	9000	9005.42	3.37	0	-4134	9220	9110	9010	8900	8800	9060	8850	42	2700	500	6120	10	1	8490722	754	15.69	1.13	12	0.07	566.00	7854.00	10650	20230329	-16.62	6430	20230103	38.10	10650	-16.62	20230329	6430	38.10	20230103	10650	-16.62	20230329	6430	38.10	20230103	4.77	N	083500	500	42 억		285964	N	N	0	N	00	N
18	20230925	160643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-30	5	-0.33	458126020	51009	63.07	9050	9120	8910	11730	6330	9030	8981.28	3.42	0	-4141	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	764	15.90	1.15	12	0.60	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
19	20230925	150645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-100	5	-1.11	419752110	46720	57.77	9050	9120	8910	11730	6330	9030	8984.42	3.42	0	-3673	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	758	15.78	1.14	12	0.55	566.00	7854.00	10650	20230329	-16.15	6430	20230103	38.88	10650	-16.15	20230329	6430	38.88	20230103	10650	-16.15	20230329	6430	38.88	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
20	20230925	140634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-50	5	-0.55	380838500	42375	52.39	9050	9120	8910	11730	6330	9030	8987.34	3.42	0	-1801	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	762	15.87	1.14	12	0.50	566.00	7854.00	10650	20230329	-15.68	6430	20230103	39.66	10650	-15.68	20230329	6430	39.66	20230103	10650	-15.68	20230329	6430	39.66	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
21	20230925	130638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	0	3	0.00	302743970	33673	41.63	9050	9120	8910	11730	6330	9030	8990.70	3.42	0	-1786	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	767	15.95	1.15	12	0.40	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
22	20230925	120643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-10	5	-0.11	293393980	32637	40.35	9050	9120	8910	11730	6330	9030	8989.61	3.42	0	-1555	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	766	15.94	1.15	12	0.38	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
23	20230925	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	10	2	0.11	267810640	29785	36.83	9050	9120	8910	11730	6330	9030	8991.46	3.42	0	-748	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	768	15.97	1.15	12	0.35	566.00	7854.00	10650	20230329	-15.12	6430	20230103	40.59	10650	-15.12	20230329	6430	40.59	20230103	10650	-15.12	20230329	6430	40.59	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
24	20230925	100641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	70	2	0.78	206655980	23006	28.45	9050	9120	8910	11730	6330	9030	8982.70	3.42	0	150	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	773	16.08	1.16	12	0.27	566.00	7854.00	10650	20230329	-14.55	6430	20230103	41.52	10650	-14.55	20230329	6430	41.52	20230103	10650	-14.55	20230329	6430	41.52	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
25	20230925	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	80	2	0.89	11890270	1317	1.63	9050	9120	9000	11730	6330	9030	9028.30	3.42	0	-1223	9430	9230	9090	8890	8750	9160	8820	42	2700	500	6140	10	1	8490722	774	16.10	1.16	12	0.02	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	4.71	N	083500	500	42 억		290749	N	N	0	N	00	N
26	20230922	160701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	-190	5	-2.06	733168760	80651	78.75	9130	9290	8950	11980	6460	9220	9090.69	3.48	0	-3879	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	767	15.95	1.15	12	0.95	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
27	20230922	150658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	-170	5	-1.84	483604250	52932	51.69	9130	9290	9050	11980	6460	9220	9136.33	3.48	0	-4884	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	768	15.99	1.15	12	0.62	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
28	20230922	140658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-60	5	-0.65	299075230	32706	31.94	9130	9290	9050	11980	6460	9220	9144.35	3.48	0	-3359	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	778	16.18	1.17	12	0.39	566.00	7854.00	10650	20230329	-13.99	6430	20230103	42.46	10650	-13.99	20230329	6430	42.46	20230103	10650	-13.99	20230329	6430	42.46	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
29	20230922	130617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-70	5	-0.76	282478410	30896	30.17	9130	9290	9050	11980	6460	9220	9142.88	3.48	0	-1787	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	777	16.17	1.17	12	0.36	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
30	20230922	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-120	5	-1.30	260250760	28460	27.79	9130	9290	9050	11980	6460	9220	9144.44	3.48	0	-177	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	773	16.08	1.16	12	0.34	566.00	7854.00	10650	20230329	-14.55	6430	20230103	41.52	10650	-14.55	20230329	6430	41.52	20230103	10650	-14.55	20230329	6430	41.52	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
31	20230922	110612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-20	5	-0.22	191185380	20924	20.43	9130	9290	9050	11980	6460	9220	9137.13	3.48	0	829	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	781	16.25	1.17	12	0.25	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
32	20230922	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	-80	5	-0.87	119545640	13066	12.76	9130	9290	9050	11980	6460	9220	9149.37	3.48	0	228	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	776	16.15	1.16	12	0.15	566.00	7854.00	10650	20230329	-14.18	6430	20230103	42.15	10650	-14.18	20230329	6430	42.15	20230103	10650	-14.18	20230329	6430	42.15	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
33	20230922	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	-80	5	-0.87	47853440	5252	5.13	9130	9290	9050	11980	6460	9220	9111.47	3.48	0	1374	9746	9482	9306	9042	8866	9395	8955	42	2760	500	6260	10	1	8490722	776	16.15	1.16	12	0.06	566.00	7854.00	10650	20230329	-14.18	6430	20230103	42.15	10650	-14.18	20230329	6430	42.15	20230103	10650	-14.18	20230329	6430	42.15	20230103	5.03	N	083500	500	42 억		295161	N	N	0	N	00	N
34	20230921	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	-380	5	-3.96	946255320	102294	105.43	9510	9570	9130	12480	6720	9600	9250.36	4.08	0	-50445	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	783	16.29	1.17	12	1.20	566.00	7854.00	10650	20230329	-13.43	6430	20230103	43.39	10650	-13.43	20230329	6430	43.39	20230103	10650	-13.43	20230329	6430	43.39	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
35	20230921	150605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	-310	5	-3.23	911077600	98480	101.49	9510	9570	9130	12480	6720	9600	9251.39	4.08	0	-48123	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	789	16.41	1.18	12	1.16	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
36	20230921	140613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-320	5	-3.33	868795140	93914	96.79	9510	9570	9130	12480	6720	9600	9250.96	4.08	0	-46461	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	788	16.40	1.18	12	1.11	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
37	20230921	130606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	-380	5	-3.96	783669640	84697	87.29	9510	9570	9130	12480	6720	9600	9252.62	4.08	0	-44872	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	783	16.29	1.17	12	1.00	566.00	7854.00	10650	20230329	-13.43	6430	20230103	43.39	10650	-13.43	20230329	6430	43.39	20230103	10650	-13.43	20230329	6430	43.39	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
38	20230921	120601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-420	5	-4.38	681856900	73620	75.87	9510	9570	9130	12480	6720	9600	9261.83	4.08	0	-40024	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	779	16.22	1.17	12	0.87	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
39	20230921	110616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-340	5	-3.54	435592430	46795	48.23	9510	9570	9190	12480	6720	9600	9308.51	4.08	0	-20784	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	786	16.36	1.18	12	0.55	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
40	20230921	100605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	-350	5	-3.65	333708270	35757	36.85	9510	9570	9190	12480	6720	9600	9332.65	4.08	0	-15170	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	785	16.34	1.18	12	0.42	566.00	7854.00	10650	20230329	-13.15	6430	20230103	43.86	10650	-13.15	20230329	6430	43.86	20230103	10650	-13.15	20230329	6430	43.86	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
41	20230921	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	-30	5	-0.31	23912630	2524	2.60	9510	9570	9420	12480	6720	9600	9474.00	4.08	0	328	9866	9732	9496	9362	9126	9800	9430	42	2880	500	6520	10	1	8490722	813	16.91	1.22	12	0.03	566.00	7854.00	10650	20230329	-10.14	6430	20230103	48.83	10650	-10.14	20230329	6430	48.83	20230103	10650	-10.14	20230329	6430	48.83	20230103	5.10	N	083500	500	42 억		346589	N	N	0	N	00	N
42	20230920	160612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	220	2	2.35	914293760	96921	232.99	9390	9630	9260	12190	6570	9380	9433.38	3.89	0	12569	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	815	16.96	1.22	12	1.14	566.00	7854.00	10650	20230329	-9.86	6430	20230103	49.30	10650	-9.86	20230329	6430	49.30	20230103	10650	-9.86	20230329	6430	49.30	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
43	20230920	150557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	190	2	2.03	831604610	88283	212.22	9390	9630	9260	12190	6570	9380	9419.76	3.89	0	12715	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	813	16.91	1.22	12	1.04	566.00	7854.00	10650	20230329	-10.14	6430	20230103	48.83	10650	-10.14	20230329	6430	48.83	20230103	10650	-10.14	20230329	6430	48.83	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
44	20230920	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9490	110	2	1.17	711010860	75697	181.97	9390	9590	9260	12190	6570	9380	9392.85	3.89	0	10120	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	806	16.77	1.21	12	0.89	566.00	7854.00	10650	20230329	-10.89	6430	20230103	47.59	10650	-10.89	20230329	6430	47.59	20230103	10650	-10.89	20230329	6430	47.59	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
45	20230920	130559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9560	180	2	1.92	593056890	63313	152.20	9390	9590	9260	12190	6570	9380	9367.06	3.89	0	9087	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	812	16.89	1.22	12	0.75	566.00	7854.00	10650	20230329	-10.23	6430	20230103	48.68	10650	-10.23	20230329	6430	48.68	20230103	10650	-10.23	20230329	6430	48.68	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
46	20230920	120558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	70	2	0.75	493268250	52862	127.08	9390	9500	9260	12190	6570	9380	9331.24	3.89	0	8864	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	802	16.70	1.20	12	0.62	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
47	20230920	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	30	2	0.32	445548400	47808	114.93	9390	9500	9260	12190	6570	9380	9319.54	3.89	0	9039	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	799	16.63	1.20	12	0.56	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
48	20230920	100552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	-110	5	-1.17	361999840	38896	93.50	9390	9440	9260	12190	6570	9380	9306.87	3.89	0	6386	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	787	16.38	1.18	12	0.46	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
49	20230920	090602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	30	2	0.32	18846180	2004	4.82	9390	9430	9390	12190	6570	9380	9404.28	3.89	0	294	9860	9620	9500	9260	9140	9560	9200	42	2810	500	6370	10	1	8490722	799	16.63	1.20	12	0.02	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	5.60	N	083500	500	42 억		330320	N	N	0	N	00	N
50	20230919	160600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-140	5	-1.47	394285560	41518	41.72	9530	9740	9380	12370	6670	9520	9496.74	3.97	0	-6387	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	796	16.57	1.19	12	0.49	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
51	20230919	150558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	-110	5	-1.16	376980620	39675	39.87	9530	9740	9390	12370	6670	9520	9501.72	3.97	0	-6228	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	799	16.63	1.20	12	0.47	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
52	20230919	140556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	-60	5	-0.63	320329460	33659	33.82	9530	9740	9390	12370	6670	9520	9516.90	3.97	0	-4369	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	803	16.71	1.20	12	0.40	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
53	20230919	130547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9540	20	2	0.21	206658820	21623	21.73	9530	9740	9440	12370	6670	9520	9557.36	3.97	0	-4322	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	810	16.86	1.21	12	0.25	566.00	7854.00	10650	20230329	-10.42	6430	20230103	48.37	10650	-10.42	20230329	6430	48.37	20230103	10650	-10.42	20230329	6430	48.37	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
54	20230919	120602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	-60	5	-0.63	187592070	19618	19.71	9530	9740	9440	12370	6670	9520	9562.24	3.97	0	-3699	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	803	16.71	1.20	12	0.23	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
55	20230919	110603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	-60	5	-0.63	162484290	16971	17.05	9530	9740	9440	12370	6670	9520	9574.23	3.97	0	-1649	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	803	16.71	1.20	12	0.20	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
56	20230919	100600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	-40	5	-0.42	118837120	12360	12.42	9530	9740	9460	12370	6670	9520	9614.65	3.97	0	-1343	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	805	16.75	1.21	12	0.15	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
57	20230919	090555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	10	2	0.11	1898400	199	0.20	9530	9630	9530	12370	6670	9520	9539.70	3.97	0	25	9873	9696	9553	9376	9233	9625	9305	42	2850	500	6470	10	1	8490722	809	16.84	1.21	12	0.00	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	5.47	N	083500	500	42 억		336699	N	N	0	N	00	N
58	20230918	160559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	-230	5	-2.36	949347840	99449	107.61	9670	9730	9410	12670	6830	9750	9546.07	4.59	0	142	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	808	16.82	1.21	12	1.17	566.00	7854.00	10650	20230329	-10.61	6430	20230103	48.06	10650	-10.61	20230329	6430	48.06	20230103	10650	-10.61	20230329	6430	48.06	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
59	20230918	150558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	-30	5	-0.31	876591020	91826	99.36	9670	9730	9410	12670	6830	9750	9546.21	4.59	0	-642	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	825	17.17	1.24	12	1.08	566.00	7854.00	10650	20230329	-8.73	6430	20230103	51.17	10650	-8.73	20230329	6430	51.17	20230103	10650	-8.73	20230329	6430	51.17	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
60	20230918	140611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	-220	5	-2.26	687277550	71964	77.87	9670	9730	9410	12670	6830	9750	9550.29	4.59	0	-7484	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	809	16.84	1.21	12	0.85	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
61	20230918	130557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	-220	5	-2.26	667211750	69859	75.59	9670	9730	9410	12670	6830	9750	9550.83	4.59	0	-7012	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	809	16.84	1.21	12	0.82	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
62	20230918	120558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9540	-210	5	-2.15	580306610	60667	65.64	9670	9730	9490	12670	6830	9750	9565.43	4.59	0	-7916	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	810	16.86	1.21	12	0.71	566.00	7854.00	10650	20230329	-10.42	6430	20230103	48.37	10650	-10.42	20230329	6430	48.37	20230103	10650	-10.42	20230329	6430	48.37	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
63	20230918	110555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	-220	5	-2.26	446728210	46620	50.45	9670	9730	9510	12670	6830	9750	9582.32	4.59	0	-306	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	809	16.84	1.21	12	0.55	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
64	20230918	100551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9540	-210	5	-2.15	321682350	33503	36.25	9670	9730	9520	12670	6830	9750	9601.59	4.59	0	1493	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	810	16.86	1.21	12	0.39	566.00	7854.00	10650	20230329	-10.42	6430	20230103	48.37	10650	-10.42	20230329	6430	48.37	20230103	10650	-10.42	20230329	6430	48.37	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
65	20230918	090548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9630	-120	5	-1.23	48896110	5058	5.47	9670	9730	9630	12670	6830	9750	9667.03	4.59	0	244	10216	9982	9866	9632	9516	9925	9575	42	2920	500	6630	10	1	8490722	818	17.01	1.23	12	0.06	566.00	7854.00	10650	20230329	-9.58	6430	20230103	49.77	10650	-9.58	20230329	6430	49.77	20230103	10650	-9.58	20230329	6430	49.77	20230103	5.48	N	083500	500	42 억		389361	N	N	0	N	00	N
66	20230915	160554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	-100	5	-1.02	914078050	92415	26.33	9850	10100	9750	12800	6900	9850	9891.01	4.74	0	-16317	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	828	17.23	1.24	12	1.09	566.00	7854.00	10650	20230329	-8.45	6430	20230103	51.63	10650	-8.45	20230329	6430	51.63	20230103	10650	-8.45	20230329	6430	51.63	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
67	20230915	150555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	-80	5	-0.81	889407140	89888	25.61	9850	10100	9770	12800	6900	9850	9894.61	4.74	0	-16782	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	830	17.26	1.24	12	1.06	566.00	7854.00	10650	20230329	-8.26	6430	20230103	51.94	10650	-8.26	20230329	6430	51.94	20230103	10650	-8.26	20230329	6430	51.94	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
68	20230915	140552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	10	2	0.10	784937120	79215	22.57	9850	10100	9790	12800	6900	9850	9908.95	4.74	0	-17136	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	837	17.42	1.26	12	0.93	566.00	7854.00	10650	20230329	-7.42	6430	20230103	53.34	10650	-7.42	20230329	6430	53.34	20230103	10650	-7.42	20230329	6430	53.34	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
69	20230915	130551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	0	3	0.00	701080350	70669	20.13	9850	10100	9800	12800	6900	9850	9920.62	4.74	0	-16425	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	836	17.40	1.25	12	0.83	566.00	7854.00	10650	20230329	-7.51	6430	20230103	53.19	10650	-7.51	20230329	6430	53.19	20230103	10650	-7.51	20230329	6430	53.19	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
70	20230915	120557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	0	3	0.00	674558660	67979	19.37	9850	10100	9800	12800	6900	9850	9923.04	4.74	0	-15704	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	836	17.40	1.25	12	0.80	566.00	7854.00	10650	20230329	-7.51	6430	20230103	53.19	10650	-7.51	20230329	6430	53.19	20230103	10650	-7.51	20230329	6430	53.19	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
71	20230915	110559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	-10	5	-0.10	625140050	62949	17.93	9850	10100	9810	12800	6900	9850	9930.90	4.74	0	-15811	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	835	17.39	1.25	12	0.74	566.00	7854.00	10650	20230329	-7.61	6430	20230103	53.03	10650	-7.61	20230329	6430	53.03	20230103	10650	-7.61	20230329	6430	53.03	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
72	20230915	100556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	60	2	0.61	547889670	55122	15.70	9850	10100	9810	12800	6900	9850	9939.58	4.74	0	-13577	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	841	17.51	1.26	12	0.65	566.00	7854.00	10650	20230329	-6.95	6430	20230103	54.12	10650	-6.95	20230329	6430	54.12	20230103	10650	-6.95	20230329	6430	54.12	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
73	20230915	090547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	60	2	0.61	210572890	21052	6.00	9850	10100	9850	12800	6900	9850	10002.51	4.74	0	-3980	10516	10182	9846	9512	9176	10350	9680	42	2950	500	6690	10	1	8490722	841	17.51	1.26	12	0.25	566.00	7854.00	10650	20230329	-6.95	6430	20230103	54.12	10650	-6.95	20230329	6430	54.12	20230103	10650	-6.95	20230329	6430	54.12	20230103	5.49	N	083500	500	42 억		402829	N	N	0	N	00	N
74	20230914	160553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	320	2	3.36	3480802480	349347	413.81	9530	10180	9510	12380	6680	9530	9963.75	3.70	0	83486	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	836	17.40	1.25	12	4.11	566.00	7854.00	10650	20230329	-7.51	6430	20230103	53.19	10650	-7.51	20230329	6430	53.19	20230103	10650	-7.51	20230329	6430	53.19	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
75	20230914	150542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	340	2	3.57	3395006090	340657	403.51	9530	10180	9510	12380	6680	9530	9966.05	3.70	0	83358	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	838	17.44	1.26	12	4.01	566.00	7854.00	10650	20230329	-7.32	6430	20230103	53.50	10650	-7.32	20230329	6430	53.50	20230103	10650	-7.32	20230329	6430	53.50	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
76	20230914	140549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	380	2	3.99	3074932760	308114	364.96	9530	10180	9510	12380	6680	9530	9979.85	3.70	0	74764	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	841	17.51	1.26	12	3.63	566.00	7854.00	10650	20230329	-6.95	6430	20230103	54.12	10650	-6.95	20230329	6430	54.12	20230103	10650	-6.95	20230329	6430	54.12	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
77	20230914	130537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	460	2	4.83	2855381170	286069	338.85	9530	10180	9510	12380	6680	9530	9981.44	3.70	0	82480	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	848	17.65	1.27	12	3.37	566.00	7854.00	10650	20230329	-6.20	6430	20230103	55.37	10650	-6.20	20230329	6430	55.37	20230103	10650	-6.20	20230329	6430	55.37	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
78	20230914	120547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	460	2	4.83	2220635660	222781	263.89	9530	10180	9510	12380	6680	9530	9967.80	3.70	0	70969	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	848	17.65	1.27	12	2.62	566.00	7854.00	10650	20230329	-6.20	6430	20230103	55.37	10650	-6.20	20230329	6430	55.37	20230103	10650	-6.20	20230329	6430	55.37	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
79	20230914	110543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	390	2	4.09	1480749010	148889	176.36	9530	10180	9510	12380	6680	9530	9945.32	3.70	0	37655	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	842	17.53	1.26	12	1.75	566.00	7854.00	10650	20230329	-6.85	6430	20230103	54.28	10650	-6.85	20230329	6430	54.28	20230103	10650	-6.85	20230329	6430	54.28	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
80	20230914	100538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	460	2	4.83	1276340170	128170	151.82	9530	10180	9510	12380	6680	9530	9958.18	3.70	0	30152	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	848	17.65	1.27	12	1.51	566.00	7854.00	10650	20230329	-6.20	6430	20230103	55.37	10650	-6.20	20230329	6430	55.37	20230103	10650	-6.20	20230329	6430	55.37	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
81	20230914	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9580	50	2	0.52	47917170	4988	5.91	9530	9650	9510	12380	6680	9530	9606.49	3.70	0	-4404	10110	9820	9560	9270	9010	9965	9415	42	2850	500	6480	10	1	8490722	813	16.93	1.22	12	0.06	566.00	7854.00	10650	20230329	-10.05	6430	20230103	48.99	10650	-10.05	20230329	6430	48.99	20230103	10650	-10.05	20230329	6430	48.99	20230103	5.42	N	083500	500	42 억		314136	N	N	0	N	00	N
82	20230913	160551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	10	2	0.11	805625970	84266	105.80	9440	9850	9300	12370	6670	9520	9560.54	3.75	0	-4566	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	809	16.84	1.21	12	0.99	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
83	20230913	150546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	-60	5	-0.63	759154810	79364	99.64	9440	9850	9300	12370	6670	9520	9565.48	3.75	0	-4429	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	803	16.71	1.20	12	0.93	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
84	20230913	140549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9560	40	2	0.42	603114100	62900	78.97	9440	9850	9300	12370	6670	9520	9588.46	3.75	0	-4995	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	812	16.89	1.22	12	0.74	566.00	7854.00	10650	20230329	-10.23	6430	20230103	48.68	10650	-10.23	20230329	6430	48.68	20230103	10650	-10.23	20230329	6430	48.68	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
85	20230913	130535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-140	5	-1.47	554427700	57743	72.50	9440	9850	9300	12370	6670	9520	9601.64	3.75	0	-6029	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	796	16.57	1.19	12	0.68	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
86	20230913	120548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9390	-130	5	-1.37	536629970	55847	70.12	9440	9850	9300	12370	6670	9520	9608.93	3.75	0	-5435	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	797	16.59	1.20	12	0.66	566.00	7854.00	10650	20230329	-11.83	6430	20230103	46.03	10650	-11.83	20230329	6430	46.03	20230103	10650	-11.83	20230329	6430	46.03	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
87	20230913	110547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-140	5	-1.47	462824490	47961	60.22	9440	9850	9360	12370	6670	9520	9650.02	3.75	0	-3438	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	796	16.57	1.19	12	0.56	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
88	20230913	100539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9560	40	2	0.42	372697130	38405	48.22	9440	9850	9440	12370	6670	9520	9704.39	3.75	0	623	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	812	16.89	1.22	12	0.45	566.00	7854.00	10650	20230329	-10.23	6430	20230103	48.68	10650	-10.23	20230329	6430	48.68	20230103	10650	-10.23	20230329	6430	48.68	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
89	20230913	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9790	270	2	2.84	94940720	9825	12.34	9440	9810	9440	12370	6670	9520	9663.18	3.75	0	3417	9880	9700	9470	9290	9060	9790	9380	42	2850	500	6470	10	1	8490722	831	17.30	1.25	12	0.12	566.00	7854.00	10650	20230329	-8.08	6430	20230103	52.26	10650	-8.08	20230329	6430	52.26	20230103	10650	-8.08	20230329	6430	52.26	20230103	5.35	N	083500	500	42 억		318402	N	N	0	N	00	N
90	20230912	160531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	310	2	3.37	753389030	79561	100.49	9340	9650	9240	11970	6450	9210	9469.29	3.57	0	15692	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	808	16.82	1.21	12	0.94	566.00	7854.00	10650	20230329	-10.61	6430	20230103	48.06	10650	-10.61	20230329	6430	48.06	20230103	10650	-10.61	20230329	6430	48.06	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
91	20230912	150540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	260	2	2.82	737638150	77899	98.39	9340	9650	9240	11970	6450	9210	9469.16	3.57	0	15842	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	804	16.73	1.21	12	0.92	566.00	7854.00	10650	20230329	-11.08	6430	20230103	47.28	10650	-11.08	20230329	6430	47.28	20230103	10650	-11.08	20230329	6430	47.28	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
92	20230912	140540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	320	2	3.47	688635470	72746	91.88	9340	9650	9240	11970	6450	9210	9466.30	3.57	0	13961	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	809	16.84	1.21	12	0.86	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
93	20230912	130534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9540	330	2	3.58	506224840	53717	67.85	9340	9550	9240	11970	6450	9210	9423.92	3.57	0	10100	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	810	16.86	1.21	12	0.63	566.00	7854.00	10650	20230329	-10.42	6430	20230103	48.37	10650	-10.42	20230329	6430	48.37	20230103	10650	-10.42	20230329	6430	48.37	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
94	20230912	120529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	120	2	1.30	364155410	38707	48.89	9340	9510	9240	11970	6450	9210	9408.00	3.57	0	8382	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	792	16.48	1.19	12	0.46	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
95	20230912	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	160	2	1.74	326632540	34699	43.83	9340	9510	9240	11970	6450	9210	9413.31	3.57	0	7386	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	796	16.55	1.19	12	0.41	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
96	20230912	100533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	200	2	2.17	199697990	21262	26.86	9340	9510	9240	11970	6450	9210	9392.25	3.57	0	4605	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	799	16.63	1.20	12	0.25	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
97	20230912	090544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	80	2	0.87	9704780	1046	1.32	9340	9340	9240	11970	6450	9210	9277.99	3.57	0	-524	9523	9366	9223	9066	8923	9295	8995	42	2760	500	6260	10	1	8490722	789	16.41	1.18	12	0.01	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	5.00	N	083500	500	42 억		302722	N	N	0	N	00	N
98	20230911	160530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-160	5	-1.71	725679660	79158	41.33	9380	9380	9080	12180	6560	9370	9167.48	3.69	0	-12037	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	782	16.27	1.17	12	0.93	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
99	20230911	150539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-170	5	-1.81	709030510	77351	40.38	9380	9380	9080	12180	6560	9370	9166.40	3.69	0	-11748	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	781	16.25	1.17	12	0.91	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
100	20230911	140544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	-120	5	-1.28	680678580	74262	38.77	9380	9380	9080	12180	6560	9370	9165.91	3.69	0	-10411	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	785	16.34	1.18	12	0.87	566.00	7854.00	10650	20230329	-13.15	6430	20230103	43.86	10650	-13.15	20230329	6430	43.86	20230103	10650	-13.15	20230329	6430	43.86	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
101	20230911	130523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	-230	5	-2.45	579965810	63288	33.04	9380	9380	9080	12180	6560	9370	9163.91	3.69	0	-7444	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	776	16.15	1.16	12	0.75	566.00	7854.00	10650	20230329	-14.18	6430	20230103	42.15	10650	-14.18	20230329	6430	42.15	20230103	10650	-14.18	20230329	6430	42.15	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
102	20230911	120532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-170	5	-1.81	535578890	58443	30.51	9380	9380	9080	12180	6560	9370	9164.12	3.69	0	-7643	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	781	16.25	1.17	12	0.69	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
103	20230911	110520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-160	5	-1.71	477804830	52188	27.25	9380	9380	9080	12180	6560	9370	9155.45	3.69	0	-9493	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	782	16.27	1.17	12	0.61	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
104	20230911	100524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-250	5	-2.67	406560020	44438	23.20	9380	9380	9080	12180	6560	9370	9148.93	3.69	0	-8620	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	774	16.11	1.16	12	0.52	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
105	20230911	090522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-160	5	-1.71	68038820	7337	3.83	9380	9380	9150	12180	6560	9370	9273.38	3.69	0	-5033	10210	9790	9520	9100	8830	9655	8965	42	2810	500	6370	10	1	8490722	782	16.27	1.17	12	0.09	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	5.02	N	083500	500	42 억		313644	N	N	0	N	00	N
106	20230908	160533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	-550	5	-5.54	1791840530	189958	156.37	9930	9940	9250	12890	6950	9920	9433.31	4.32	0	-54271	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	796	16.55	1.19	12	2.24	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
107	20230908	150533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	-590	5	-5.95	1643307320	174172	143.38	9930	9940	9250	12890	6950	9920	9434.97	4.32	0	-51581	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	792	16.48	1.19	12	2.05	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
108	20230908	140532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	-580	5	-5.85	1550503160	164232	135.19	9930	9940	9250	12890	6950	9920	9440.93	4.32	0	-46252	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	793	16.50	1.19	12	1.93	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
109	20230908	130537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-600	5	-6.05	1472818480	155907	128.34	9930	9940	9250	12890	6950	9920	9446.78	4.32	0	-43040	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	791	16.47	1.19	12	1.84	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
110	20230908	120544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	-550	5	-5.54	1100832230	115851	95.37	9930	9940	9280	12890	6950	9920	9502.14	4.32	0	-38543	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	796	16.55	1.19	12	1.36	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
111	20230908	110539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9440	-480	5	-4.84	782110590	81818	67.35	9930	9940	9400	12890	6950	9920	9559.15	4.32	0	-27177	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	802	16.68	1.20	12	0.96	566.00	7854.00	10650	20230329	-11.36	6430	20230103	46.81	10650	-11.36	20230329	6430	46.81	20230103	10650	-11.36	20230329	6430	46.81	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
112	20230908	100534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	-450	5	-4.54	523375550	54436	44.81	9930	9940	9420	12890	6950	9920	9614.51	4.32	0	-17754	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	804	16.73	1.21	12	0.64	566.00	7854.00	10650	20230329	-11.08	6430	20230103	47.28	10650	-11.08	20230329	6430	47.28	20230103	10650	-11.08	20230329	6430	47.28	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
113	20230908	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	-70	5	-0.71	58220880	5914	4.87	9930	9940	9710	12890	6950	9920	9844.59	4.32	0	-2802	10320	10120	9780	9580	9240	10220	9680	42	2970	500	6740	10	1	8490722	836	17.40	1.25	12	0.07	566.00	7854.00	10650	20230329	-7.51	6430	20230103	53.19	10650	-7.51	20230329	6430	53.19	20230103	10650	-7.51	20230329	6430	53.19	20230103	5.06	N	083500	500	42 억		366976	N	N	0	N	00	N
114	20230907	160528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	390	2	4.09	1164875540	119728	137.19	9550	9980	9440	12380	6680	9530	9729.07	4.23	0	7900	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	842	17.53	1.26	12	1.41	566.00	7854.00	10650	20230329	-6.85	6430	20230103	54.28	10650	-6.85	20230329	6430	54.28	20230103	10650	-6.85	20230329	6430	54.28	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
115	20230907	150533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9690	160	2	1.68	863746080	89295	102.32	9550	9910	9440	12380	6680	9530	9672.95	4.23	0	12284	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	823	17.12	1.23	12	1.05	566.00	7854.00	10650	20230329	-9.01	6430	20230103	50.70	10650	-9.01	20230329	6430	50.70	20230103	10650	-9.01	20230329	6430	50.70	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
116	20230907	140528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	210	2	2.20	725760970	75098	86.05	9550	9910	9440	12380	6680	9530	9664.19	4.23	0	12399	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	827	17.21	1.24	12	0.88	566.00	7854.00	10650	20230329	-8.54	6430	20230103	51.48	10650	-8.54	20230329	6430	51.48	20230103	10650	-8.54	20230329	6430	51.48	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
117	20230907	130528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	290	2	3.04	549714160	57164	65.50	9550	9830	9440	12380	6680	9530	9616.44	4.23	0	12115	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	834	17.35	1.25	12	0.67	566.00	7854.00	10650	20230329	-7.79	6430	20230103	52.72	10650	-7.79	20230329	6430	52.72	20230103	10650	-7.79	20230329	6430	52.72	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
118	20230907	120536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	70	2	0.73	432871480	45178	51.77	9550	9720	9440	12380	6680	9530	9581.47	4.23	0	8443	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	815	16.96	1.22	12	0.53	566.00	7854.00	10650	20230329	-9.86	6430	20230103	49.30	10650	-9.86	20230329	6430	49.30	20230103	10650	-9.86	20230329	6430	49.30	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
119	20230907	110534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9490	-40	5	-0.42	396151740	41350	47.38	9550	9720	9440	12380	6680	9530	9580.45	4.23	0	9841	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	806	16.77	1.21	12	0.49	566.00	7854.00	10650	20230329	-10.89	6430	20230103	47.59	10650	-10.89	20230329	6430	47.59	20230103	10650	-10.89	20230329	6430	47.59	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
120	20230907	100532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	40	2	0.42	245949190	25704	29.45	9550	9670	9490	12380	6680	9530	9568.52	4.23	0	3904	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	813	16.91	1.22	12	0.30	566.00	7854.00	10650	20230329	-10.14	6430	20230103	48.83	10650	-10.14	20230329	6430	48.83	20230103	10650	-10.14	20230329	6430	48.83	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
121	20230907	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	0	3	0.00	24682930	2590	2.97	9550	9630	9510	12380	6680	9530	9530.09	4.23	0	1061	10136	9832	9676	9372	9216	9755	9295	42	2850	500	6480	10	1	8490722	809	16.84	1.21	12	0.03	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	5.07	N	083500	500	42 억		358865	N	N	0	N	00	N
122	20230906	160529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	-320	5	-3.25	834485920	86722	31.24	9850	9980	9520	12800	6900	9850	9622.86	4.20	0	2301	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	809	16.84	1.21	12	1.02	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
123	20230906	150531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9550	-300	5	-3.05	810765080	84237	30.34	9850	9980	9520	12800	6900	9850	9624.81	4.20	0	2371	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	811	16.87	1.22	12	0.99	566.00	7854.00	10650	20230329	-10.33	6430	20230103	48.52	10650	-10.33	20230329	6430	48.52	20230103	10650	-10.33	20230329	6430	48.52	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
124	20230906	140531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	-280	5	-2.84	716148430	74337	26.78	9850	9980	9520	12800	6900	9850	9633.81	4.20	0	1320	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	813	16.91	1.22	12	0.88	566.00	7854.00	10650	20230329	-10.14	6430	20230103	48.83	10650	-10.14	20230329	6430	48.83	20230103	10650	-10.14	20230329	6430	48.83	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
125	20230906	130526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9630	-220	5	-2.23	638200530	66189	23.84	9850	9980	9520	12800	6900	9850	9642.09	4.20	0	134	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	818	17.01	1.23	12	0.78	566.00	7854.00	10650	20230329	-9.58	6430	20230103	49.77	10650	-9.58	20230329	6430	49.77	20230103	10650	-9.58	20230329	6430	49.77	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
126	20230906	120536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9640	-210	5	-2.13	593970830	61566	22.18	9850	9980	9520	12800	6900	9850	9647.71	4.20	0	-712	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	819	17.03	1.23	12	0.73	566.00	7854.00	10650	20230329	-9.48	6430	20230103	49.92	10650	-9.48	20230329	6430	49.92	20230103	10650	-9.48	20230329	6430	49.92	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
127	20230906	110533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	-260	5	-2.64	538377160	55766	20.09	9850	9980	9520	12800	6900	9850	9654.22	4.20	0	-1348	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	814	16.94	1.22	12	0.66	566.00	7854.00	10650	20230329	-9.95	6430	20230103	49.14	10650	-9.95	20230329	6430	49.14	20230103	10650	-9.95	20230329	6430	49.14	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
128	20230906	100519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9680	-170	5	-1.73	249932900	25713	9.26	9850	9980	9650	12800	6900	9850	9720.10	4.20	0	-1030	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	822	17.10	1.23	12	0.30	566.00	7854.00	10650	20230329	-9.11	6430	20230103	50.54	10650	-9.11	20230329	6430	50.54	20230103	10650	-9.11	20230329	6430	50.54	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
129	20230906	090524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	-110	5	-1.12	14743530	1504	0.54	9850	9850	9740	12800	6900	9850	9802.88	4.20	0	-73	10416	10132	9916	9632	9416	10275	9775	42	2950	500	6690	10	1	8490722	827	17.21	1.24	12	0.02	566.00	7854.00	10650	20230329	-8.54	6430	20230103	51.48	10650	-8.54	20230329	6430	51.48	20230103	10650	-8.54	20230329	6430	51.48	20230103	4.97	N	083500	500	42 억		356332	N	N	0	N	00	N
130	20230905	160524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	120	2	1.23	2764907900	277412	193.16	9740	10200	9700	12640	6820	9730	9966.82	4.36	0	-13786	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	836	17.40	1.25	12	3.27	566.00	7854.00	10650	20230329	-7.51	6430	20230103	53.19	10650	-7.51	20230329	6430	53.19	20230103	10650	-7.51	20230329	6430	53.19	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
131	20230905	150535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	130	2	1.34	2709990160	271844	189.28	9740	10200	9700	12640	6820	9730	9968.92	4.36	0	-13499	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	837	17.42	1.26	12	3.20	566.00	7854.00	10650	20230329	-7.42	6430	20230103	53.34	10650	-7.42	20230329	6430	53.34	20230103	10650	-7.42	20230329	6430	53.34	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
132	20230905	140532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	170	2	1.75	2594393000	260177	181.16	9740	10200	9700	12640	6820	9730	9971.65	4.36	0	-10685	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	841	17.49	1.26	12	3.06	566.00	7854.00	10650	20230329	-7.04	6430	20230103	53.97	10650	-7.04	20230329	6430	53.97	20230103	10650	-7.04	20230329	6430	53.97	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
133	20230905	130513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	130	2	1.34	2341107480	234702	163.42	9740	10200	9700	12640	6820	9730	9974.81	4.36	0	-8164	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	837	17.42	1.26	12	2.76	566.00	7854.00	10650	20230329	-7.42	6430	20230103	53.34	10650	-7.42	20230329	6430	53.34	20230103	10650	-7.42	20230329	6430	53.34	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
134	20230905	120522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	170	2	1.75	2229575510	223372	155.53	9740	10200	9700	12640	6820	9730	9981.45	4.36	0	-8437	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	841	17.49	1.26	12	2.63	566.00	7854.00	10650	20230329	-7.04	6430	20230103	53.97	10650	-7.04	20230329	6430	53.97	20230103	10650	-7.04	20230329	6430	53.97	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
135	20230905	110525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	130	2	1.34	2079740410	208181	144.95	9740	10200	9700	12640	6820	9730	9990.06	4.36	0	-9443	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	837	17.42	1.26	12	2.45	566.00	7854.00	10650	20230329	-7.42	6430	20230103	53.34	10650	-7.42	20230329	6430	53.34	20230103	10650	-7.42	20230329	6430	53.34	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
136	20230905	100520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	130	2	1.34	1775068300	177112	123.32	9740	10200	9730	12640	6820	9730	10022.29	4.36	0	-9352	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	837	17.42	1.26	12	2.09	566.00	7854.00	10650	20230329	-7.42	6430	20230103	53.34	10650	-7.42	20230329	6430	53.34	20230103	10650	-7.42	20230329	6430	53.34	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
137	20230905	090516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	230	2	2.36	85505060	8632	6.01	9740	9960	9730	12640	6820	9730	9905.59	4.36	0	1420	10123	9926	9753	9556	9383	9840	9470	42	2910	500	6610	10	1	8490722	846	17.60	1.27	12	0.10	566.00	7854.00	10650	20230329	-6.48	6430	20230103	54.90	10650	-6.48	20230329	6430	54.90	20230103	10650	-6.48	20230329	6430	54.90	20230103	5.12	N	083500	500	42 억		370137	N	N	0	N	00	N
138	20230904	160517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9730	-30	5	-0.31	1399679730	143537	85.61	9780	9950	9580	12680	6840	9760	9751.33	4.64	0	-23935	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	826	17.19	1.24	12	1.69	566.00	7854.00	10650	20230329	-8.64	6430	20230103	51.32	10650	-8.64	20230329	6430	51.32	20230103	10650	-8.64	20230329	6430	51.32	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
139	20230904	150510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-60	5	-0.61	1344745250	137885	82.24	9780	9950	9580	12680	6840	9760	9752.64	4.64	0	-24475	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	824	17.14	1.24	12	1.62	566.00	7854.00	10650	20230329	-8.92	6430	20230103	50.86	10650	-8.92	20230329	6430	50.86	20230103	10650	-8.92	20230329	6430	50.86	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
140	20230904	140505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-100	5	-1.02	1273107260	130488	77.83	9780	9950	9580	12680	6840	9760	9756.50	4.64	0	-24457	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	820	17.07	1.23	12	1.54	566.00	7854.00	10650	20230329	-9.30	6430	20230103	50.23	10650	-9.30	20230329	6430	50.23	20230103	10650	-9.30	20230329	6430	50.23	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
141	20230904	130514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-100	5	-1.02	1226903470	125700	74.97	9780	9950	9580	12680	6840	9760	9760.57	4.64	0	-24140	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	820	17.07	1.23	12	1.48	566.00	7854.00	10650	20230329	-9.30	6430	20230103	50.23	10650	-9.30	20230329	6430	50.23	20230103	10650	-9.30	20230329	6430	50.23	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
142	20230904	120505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-100	5	-1.02	1131055990	115743	69.03	9780	9950	9580	12680	6840	9760	9772.16	4.64	0	-19999	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	820	17.07	1.23	12	1.36	566.00	7854.00	10650	20230329	-9.30	6430	20230103	50.23	10650	-9.30	20230329	6430	50.23	20230103	10650	-9.30	20230329	6430	50.23	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
143	20230904	110457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-100	5	-1.02	1037007780	105969	63.20	9780	9950	9580	12680	6840	9760	9786.03	4.64	0	-21200	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	820	17.07	1.23	12	1.25	566.00	7854.00	10650	20230329	-9.30	6430	20230103	50.23	10650	-9.30	20230329	6430	50.23	20230103	10650	-9.30	20230329	6430	50.23	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
144	20230904	100500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9630	-130	5	-1.33	959451320	97934	58.41	9780	9950	9620	12680	6840	9760	9797.03	4.64	0	-18180	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	818	17.01	1.23	12	1.15	566.00	7854.00	10650	20230329	-9.58	6430	20230103	49.77	10650	-9.58	20230329	6430	49.77	20230103	10650	-9.58	20230329	6430	49.77	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
145	20230904	090510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	90	2	0.92	557582010	56760	33.85	9780	9950	9760	12680	6840	9760	9823.84	4.64	0	1542	10093	9926	9653	9486	9213	10010	9570	42	2920	500	6630	10	1	8490722	836	17.40	1.25	12	0.67	566.00	7854.00	10650	20230329	-7.51	6430	20230103	53.19	10650	-7.51	20230329	6430	53.19	20230103	10650	-7.51	20230329	6430	53.19	20230103	5.28	N	083500	500	42 억		394051	N	N	0	N	00	N
146	20230901	160502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9760	350	2	3.72	1610202580	166452	229.66	9410	9820	9380	12230	6590	9410	9673.68	4.41	0	19163	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	829	17.24	1.24	12	1.96	566.00	7854.00	10650	20230329	-8.36	6430	20230103	51.79	10650	-8.36	20230329	6430	51.79	20230103	10650	-8.36	20230329	6430	51.79	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N
147	20230901	150509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	300	2	3.19	1530217520	158225	218.30	9410	9820	9380	12230	6590	9410	9671.15	4.41	0	18070	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	824	17.16	1.24	12	1.86	566.00	7854.00	10650	20230329	-8.83	6430	20230103	51.01	10650	-8.83	20230329	6430	51.01	20230103	10650	-8.83	20230329	6430	51.01	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N
148	20230901	140510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9810	400	2	4.25	1290261700	133607	184.34	9410	9810	9380	12230	6590	9410	9657.14	4.41	0	15357	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	833	17.33	1.25	12	1.57	566.00	7854.00	10650	20230329	-7.89	6430	20230103	52.57	10650	-7.89	20230329	6430	52.57	20230103	10650	-7.89	20230329	6430	52.57	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N
149	20230901	130457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	370	2	3.93	978510670	101735	140.36	9410	9780	9380	12230	6590	9410	9618.23	4.41	0	20630	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	830	17.28	1.25	12	1.20	566.00	7854.00	10650	20230329	-8.17	6430	20230103	52.10	10650	-8.17	20230329	6430	52.10	20230103	10650	-8.17	20230329	6430	52.10	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N
150	20230901	120502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	180	2	1.91	628590990	65736	90.70	9410	9650	9380	12230	6590	9410	9562.36	4.41	0	20568	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	814	16.94	1.22	12	0.77	566.00	7854.00	10650	20230329	-9.95	6430	20230103	49.14	10650	-9.95	20230329	6430	49.14	20230103	10650	-9.95	20230329	6430	49.14	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N
151	20230901	110503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	180	2	1.91	528577500	55346	76.36	9410	9640	9380	12230	6590	9410	9550.42	4.41	0	20378	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	814	16.94	1.22	12	0.65	566.00	7854.00	10650	20230329	-9.95	6430	20230103	49.14	10650	-9.95	20230329	6430	49.14	20230103	10650	-9.95	20230329	6430	49.14	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N
152	20230901	100500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9510	100	2	1.06	330207810	34636	47.79	9410	9590	9380	12230	6590	9410	9533.66	4.41	0	14748	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	807	16.80	1.21	12	0.41	566.00	7854.00	10650	20230329	-10.70	6430	20230103	47.90	10650	-10.70	20230329	6430	47.90	20230103	10650	-10.70	20230329	6430	47.90	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N
153	20230901	090453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	50	2	0.53	3552180	378	0.52	9410	9460	9380	12230	6590	9410	9397.30	4.41	0	154	9670	9540	9420	9290	9170	9480	9230	42	2820	500	6390	10	1	8490722	803	16.71	1.20	12	0.00	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	5.49	N	083500	500	42 억		374211	N	N	0	N	00	N