KissMeData/054950/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	160538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	800	2	2.95	3593032800	129132	122.79	27100	28300	26800	35200	19000	27100	27824.41	5.13	0	-54397	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3373	21.41	1.86	12	1.07	1303.00	15028.00	39850	20230724	-29.99	16000	20221104	74.38	39850	-29.99	20230724	17200	62.21	20230330	39850	-29.99	20230724	16000	74.38	20221104	4.39	N	054950	500	60 억		619675	N	N	9	N	00	N
3	20230927	150541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28050	950	2	3.51	3397954700	122161	116.16	27100	28300	26800	35200	19000	27100	27815.38	5.13	0	-51764	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3391	21.53	1.87	12	1.01	1303.00	15028.00	39850	20230724	-29.61	16000	20221104	75.31	39850	-29.61	20230724	17200	63.08	20230330	39850	-29.61	20230724	16000	75.31	20221104	4.39	N	054950	500	60 억		619675	N	N	0	N	00	N
4	20230927	140541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28100	1000	2	3.69	2956058800	106426	101.20	27100	28300	26800	35200	19000	27100	27775.72	5.13	0	-43722	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3397	21.57	1.87	12	0.88	1303.00	15028.00	39850	20230724	-29.49	16000	20221104	75.62	39850	-29.49	20230724	17200	63.37	20230330	39850	-29.49	20230724	16000	75.62	20221104	4.39	N	054950	500	60 억		619675	N	N	0	N	00	N
5	20230927	130535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28050	950	2	3.51	2357521850	85083	80.91	27100	28100	26800	35200	19000	27100	27708.49	5.13	0	-34059	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3391	21.53	1.87	12	0.70	1303.00	15028.00	39850	20230724	-29.61	16000	20221104	75.31	39850	-29.61	20230724	17200	63.08	20230330	39850	-29.61	20230724	16000	75.31	20221104	4.39	N	054950	500	60 억		619675	N	N	0	N	00	N
6	20230927	120535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	800	2	2.95	2056045450	74300	70.65	27100	28100	26800	35200	19000	27100	27672.21	5.13	0	-26481	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3373	21.41	1.86	12	0.61	1303.00	15028.00	39850	20230724	-29.99	16000	20221104	74.38	39850	-29.99	20230724	17200	62.21	20230330	39850	-29.99	20230724	16000	74.38	20221104	4.39	N	054950	500	60 억		619675	N	N	0	N	00	N
7	20230927	110538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	750	2	2.77	1661966500	60143	57.19	27100	28100	26800	35200	19000	27100	27633.58	5.13	0	-20902	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3367	21.37	1.85	12	0.50	1303.00	15028.00	39850	20230724	-30.11	16000	20221104	74.06	39850	-30.11	20230724	17200	61.92	20230330	39850	-30.11	20230724	16000	74.06	20221104	4.39	N	054950	500	60 억		619675	N	N	0	N	00	N
8	20230927	100535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27600	500	2	1.85	782789350	28592	27.19	27100	27750	26800	35200	19000	27100	27377.92	5.13	0	-11469	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3337	21.18	1.84	12	0.24	1303.00	15028.00	39850	20230724	-30.74	16000	20221104	72.50	39850	-30.74	20230724	17200	60.47	20230330	39850	-30.74	20230724	16000	72.50	20221104	4.39	N	054950	500	60 억		619675	N	N	0	N	00	N
9	20230927	090544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26950	-150	5	-0.55	151992500	5639	5.36	27100	27150	26800	35200	19000	27100	26953.80	5.13	0	-4050	27966	27532	27066	26632	26166	27750	26850	60	8100	500	20050	50	1	12089892	3258	20.68	1.79	12	0.05	1303.00	15028.00	39850	20230724	-32.37	16000	20221104	68.44	39850	-32.37	20230724	17200	56.69	20230330	39850	-32.37	20230724	16000	68.44	20221104	4.39	N	054950	500	60 억		619675	N	N	0	N	00	N
10	20230926	160535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27100	550	2	2.07	2844846150	104998	153.39	26600	27500	26600	34500	18600	26550	27094.28	5.48	0	-37254	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3276	20.80	1.80	12	0.87	1303.00	15028.00	39850	20230724	-31.99	16000	20221104	69.38	39850	-31.99	20230724	17200	57.56	20230330	39850	-31.99	20230724	16000	69.38	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
11	20230926	150537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27150	600	2	2.26	2477599650	91330	133.43	26600	27500	26600	34500	18600	26550	27127.99	5.48	0	-34932	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3282	20.84	1.81	12	0.76	1303.00	15028.00	39850	20230724	-31.87	16000	20221104	69.69	39850	-31.87	20230724	17200	57.85	20230330	39850	-31.87	20230724	16000	69.69	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
12	20230926	140531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26950	400	2	1.51	2052978550	75657	110.53	26600	27500	26600	34500	18600	26550	27135.34	5.48	0	-27117	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3258	20.68	1.79	12	0.63	1303.00	15028.00	39850	20230724	-32.37	16000	20221104	68.44	39850	-32.37	20230724	17200	56.69	20230330	39850	-32.37	20230724	16000	68.44	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
13	20230926	130533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	500	2	1.88	1612365150	59286	86.61	26600	27500	26600	34500	18600	26550	27196.39	5.48	0	-14883	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3270	20.76	1.80	12	0.49	1303.00	15028.00	39850	20230724	-32.12	16000	20221104	69.06	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	16000	69.06	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
14	20230926	120535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	750	2	2.82	1339608100	49229	71.92	26600	27500	26600	34500	18600	26550	27211.77	5.48	0	-7921	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3301	20.95	1.82	12	0.41	1303.00	15028.00	39850	20230724	-31.49	16000	20221104	70.62	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	16000	70.62	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
15	20230926	110534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	750	2	2.82	983487800	36198	52.88	26600	27500	26600	34500	18600	26550	27169.67	5.48	0	-4637	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3301	20.95	1.82	12	0.30	1303.00	15028.00	39850	20230724	-31.49	16000	20221104	70.62	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	16000	70.62	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
16	20230926	100532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27150	600	2	2.26	686725550	25336	37.01	26600	27500	26600	34500	18600	26550	27104.73	5.48	0	-4180	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3282	20.84	1.81	12	0.21	1303.00	15028.00	39850	20230724	-31.87	16000	20221104	69.69	39850	-31.87	20230724	17200	57.85	20230330	39850	-31.87	20230724	16000	69.69	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
17	20230926	090533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	50	2	0.19	51989050	1948	2.85	26600	26950	26600	34500	18600	26550	26688.42	5.48	0	-1288	27516	27032	26466	25982	25416	27275	26225	60	7950	500	19640	50	1	12089892	3216	20.41	1.77	12	0.02	1303.00	15028.00	39850	20230724	-33.25	16000	20221104	66.25	39850	-33.25	20230724	17200	54.65	20230330	39850	-33.25	20230724	16000	66.25	20221104	4.44	N	054950	500	60 억		662509	N	N	0	N	00	N
18	20230925	160532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	350	2	1.34	1816393200	68374	106.24	26300	26950	25900	34050	18350	26200	26565.61	5.72	0	-28443	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3210	20.38	1.77	12	0.57	1303.00	15028.00	39850	20230724	-33.38	16000	20221104	65.94	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	16000	65.94	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
19	20230925	150536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26700	500	2	1.91	1571834900	59120	91.86	26300	26950	25900	34050	18350	26200	26587.26	5.72	0	-23478	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3228	20.49	1.78	12	0.49	1303.00	15028.00	39850	20230724	-33.00	16000	20221104	66.88	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	16000	66.88	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
20	20230925	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	550	2	2.10	1204865750	45410	70.56	26300	26950	25900	34050	18350	26200	26533.12	5.72	0	-14970	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3234	20.53	1.78	12	0.38	1303.00	15028.00	39850	20230724	-32.87	16000	20221104	67.19	39850	-32.87	20230724	17200	55.52	20230330	39850	-32.87	20230724	16000	67.19	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
21	20230925	130530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	550	2	2.10	1063235050	40101	62.31	26300	26950	25900	34050	18350	26200	26514.01	5.72	0	-11631	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3234	20.53	1.78	12	0.33	1303.00	15028.00	39850	20230724	-32.87	16000	20221104	67.19	39850	-32.87	20230724	17200	55.52	20230330	39850	-32.87	20230724	16000	67.19	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
22	20230925	120534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	400	2	1.53	894771450	33804	52.52	26300	26850	25900	34050	18350	26200	26469.48	5.72	0	-8373	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3216	20.41	1.77	12	0.28	1303.00	15028.00	39850	20230724	-33.25	16000	20221104	66.25	39850	-33.25	20230724	17200	54.65	20230330	39850	-33.25	20230724	16000	66.25	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
23	20230925	110529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	200	2	0.76	735747250	27837	43.25	26300	26800	25900	34050	18350	26200	26430.63	5.72	0	-5948	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3192	20.26	1.76	12	0.23	1303.00	15028.00	39850	20230724	-33.75	16000	20221104	65.00	39850	-33.75	20230724	17200	53.49	20230330	39850	-33.75	20230724	16000	65.00	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
24	20230925	100532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	350	2	1.34	411183100	15540	24.15	26300	26800	26150	34050	18350	26200	26459.83	5.72	0	-1005	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3210	20.38	1.77	12	0.13	1303.00	15028.00	39850	20230724	-33.38	16000	20221104	65.94	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	16000	65.94	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
25	20230925	090531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	100	2	0.38	50314400	1915	2.98	26300	26400	26150	34050	18350	26200	26274.23	5.72	0	-776	27166	26682	26066	25582	24966	26925	25825	60	7850	500	19380	50	1	12089892	3180	20.18	1.75	12	0.02	1303.00	15028.00	39850	20230724	-34.00	16000	20221104	64.38	39850	-34.00	20230724	17200	52.91	20230330	39850	-34.00	20230724	16000	64.38	20221104	4.51	N	054950	500	60 억		691340	N	N	0	N	00	N
26	20230922	160548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	250	2	0.96	1681281900	64319	85.91	25900	26550	25450	33700	18200	25950	26139.71	5.89	0	-21311	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3168	20.11	1.74	12	0.53	1303.00	15028.00	39850	20230724	-34.25	16000	20221104	63.75	39850	-34.25	20230724	17200	52.33	20230330	39850	-34.25	20230724	16000	63.75	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
27	20230922	150545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	500	2	1.93	1560817600	59748	79.81	25900	26550	25450	33700	18200	25950	26123.34	5.89	0	-19532	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3198	20.30	1.76	12	0.49	1303.00	15028.00	39850	20230724	-33.63	16000	20221104	65.31	39850	-33.63	20230724	17200	53.78	20230330	39850	-33.63	20230724	16000	65.31	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
28	20230922	140547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	500	2	1.93	1084747050	41716	55.72	25900	26550	25450	33700	18200	25950	26003.14	5.89	0	-8069	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3198	20.30	1.76	12	0.35	1303.00	15028.00	39850	20230724	-33.63	16000	20221104	65.31	39850	-33.63	20230724	17200	53.78	20230330	39850	-33.63	20230724	16000	65.31	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
29	20230922	130514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	100	2	0.39	713425250	27598	36.86	25900	26250	25450	33700	18200	25950	25850.61	5.89	0	-4421	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3149	19.99	1.73	12	0.23	1303.00	15028.00	39850	20230724	-34.63	16000	20221104	62.81	39850	-34.63	20230724	17200	51.45	20230330	39850	-34.63	20230724	16000	62.81	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
30	20230922	120511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	100	2	0.39	629301650	24361	32.54	25900	26250	25450	33700	18200	25950	25832.34	5.89	0	-2343	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3149	19.99	1.73	12	0.20	1303.00	15028.00	39850	20230724	-34.63	16000	20221104	62.81	39850	-34.63	20230724	17200	51.45	20230330	39850	-34.63	20230724	16000	62.81	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
31	20230922	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	100	2	0.39	453880700	17622	23.54	25900	26250	25450	33700	18200	25950	25756.48	5.89	0	-2279	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3149	19.99	1.73	12	0.15	1303.00	15028.00	39850	20230724	-34.63	16000	20221104	62.81	39850	-34.63	20230724	17200	51.45	20230330	39850	-34.63	20230724	16000	62.81	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
32	20230922	100510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25500	-450	5	-1.73	276881250	10735	14.34	25900	26250	25500	33700	18200	25950	25792.38	5.89	0	-3650	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3083	19.57	1.70	12	0.09	1303.00	15028.00	39850	20230724	-36.01	16000	20221104	59.38	39850	-36.01	20230724	17200	48.26	20230330	39850	-36.01	20230724	16000	59.38	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
33	20230922	090504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25700	-250	5	-0.96	33452450	1296	1.73	25900	25900	25700	33700	18200	25950	25812.08	5.89	0	28	27483	26716	26233	25466	24983	26475	25225	60	7750	500	19200	50	1	12089892	3107	19.72	1.71	12	0.01	1303.00	15028.00	39850	20230724	-35.51	16000	20221104	60.62	39850	-35.51	20230724	17200	49.42	20230330	39850	-35.51	20230724	16000	60.62	20221104	4.65	N	054950	500	60 억		711870	N	N	0	N	00	N
34	20230921	160512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25950	-750	5	-2.81	1942462300	74395	84.74	26750	27000	25750	34700	18700	26700	26110.23	5.77	0	12819	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3137	19.92	1.73	12	0.62	1303.00	15028.00	39850	20230724	-34.88	16000	20221104	62.19	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	16000	62.19	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
35	20230921	150505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25950	-750	5	-2.81	1678348850	64190	73.12	26750	27000	25800	34700	18700	26700	26146.58	5.77	0	11322	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3137	19.92	1.73	12	0.53	1303.00	15028.00	39850	20230724	-34.88	16000	20221104	62.19	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	16000	62.19	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
36	20230921	140510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25900	-800	5	-3.00	1213149000	46254	52.69	26750	27000	25800	34700	18700	26700	26227.98	5.77	0	8047	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3131	19.88	1.72	12	0.38	1303.00	15028.00	39850	20230724	-35.01	16000	20221104	61.87	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	16000	61.87	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
37	20230921	130504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	-650	5	-2.43	922979400	35069	39.95	26750	27000	25950	34700	18700	26700	26318.95	5.77	0	5469	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3149	19.99	1.73	12	0.29	1303.00	15028.00	39850	20230724	-34.63	16000	20221104	62.81	39850	-34.63	20230724	17200	51.45	20230330	39850	-34.63	20230724	16000	62.81	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
38	20230921	120500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26000	-700	5	-2.62	816384600	30979	35.29	26750	27000	25950	34700	18700	26700	26352.84	5.77	0	5544	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3143	19.95	1.73	12	0.26	1303.00	15028.00	39850	20230724	-34.76	16000	20221104	62.50	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	16000	62.50	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
39	20230921	110512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26150	-550	5	-2.06	613087300	23189	26.42	26750	27000	26100	34700	18700	26700	26438.71	5.77	0	5671	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3162	20.07	1.74	12	0.19	1303.00	15028.00	39850	20230724	-34.38	16000	20221104	63.44	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	16000	63.44	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
40	20230921	100503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-150	5	-0.56	350421650	13180	15.01	26750	27000	26350	34700	18700	26700	26587.38	5.77	0	4597	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3210	20.38	1.77	12	0.11	1303.00	15028.00	39850	20230724	-33.38	16000	20221104	65.94	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	16000	65.94	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
41	20230921	090510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-150	5	-0.56	21088450	791	0.90	26750	26750	26450	34700	18700	26700	26660.49	5.77	0	-341	27900	27300	26900	26300	25900	27100	26100	60	8000	500	19750	50	1	12089892	3210	20.38	1.77	12	0.01	1303.00	15028.00	39850	20230724	-33.38	16000	20221104	65.94	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	16000	65.94	20221104	4.63	N	054950	500	60 억		697369	N	N	0	N	00	N
42	20230920	160509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26700	150	2	0.56	2363560600	87663	35.85	26800	27500	26500	34500	18600	26550	26962.70	5.79	0	-4961	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3228	20.49	1.78	12	0.73	1303.00	15028.00	39850	20230724	-33.00	16000	20221104	66.88	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	16000	66.88	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
43	20230920	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26850	300	2	1.13	2232087750	82741	33.83	26800	27500	26500	34500	18600	26550	26976.80	5.79	0	-3943	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3246	20.61	1.79	12	0.68	1303.00	15028.00	39850	20230724	-32.62	16000	20221104	67.81	39850	-32.62	20230724	17200	56.10	20230330	39850	-32.62	20230724	16000	67.81	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
44	20230920	140502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27000	450	2	1.69	2058596500	76279	31.19	26800	27500	26500	34500	18600	26550	26987.72	5.79	0	-808	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3264	20.72	1.80	12	0.63	1303.00	15028.00	39850	20230724	-32.25	16000	20221104	68.75	39850	-32.25	20230724	17200	56.98	20230330	39850	-32.25	20230724	16000	68.75	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
45	20230920	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26700	150	2	0.56	1963211000	72730	29.74	26800	27500	26500	34500	18600	26550	26993.14	5.79	0	658	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3228	20.49	1.78	12	0.60	1303.00	15028.00	39850	20230724	-33.00	16000	20221104	66.88	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	16000	66.88	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
46	20230920	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	100	2	0.38	1890757350	70021	28.63	26800	27500	26500	34500	18600	26550	27002.72	5.79	0	1823	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3222	20.45	1.77	12	0.58	1303.00	15028.00	39850	20230724	-33.12	16000	20221104	66.56	39850	-33.12	20230724	17200	54.94	20230330	39850	-33.12	20230724	16000	66.56	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
47	20230920	110503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	250	2	0.94	1728699100	63930	26.14	26800	27500	26550	34500	18600	26550	27040.50	5.79	0	2159	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3240	20.57	1.78	12	0.53	1303.00	15028.00	39850	20230724	-32.75	16000	20221104	67.50	39850	-32.75	20230724	17200	55.81	20230330	39850	-32.75	20230724	16000	67.50	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
48	20230920	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26950	400	2	1.51	1201706850	44238	18.09	26800	27500	26600	34500	18600	26550	27164.58	5.79	0	554	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3258	20.68	1.79	12	0.37	1303.00	15028.00	39850	20230724	-32.37	16000	20221104	68.44	39850	-32.37	20230724	17200	56.69	20230330	39850	-32.37	20230724	16000	68.44	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
49	20230920	090500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26850	300	2	1.13	54938850	2053	0.84	26800	26850	26650	34500	18600	26550	26760.28	5.79	0	602	28316	27432	26666	25782	25016	27050	25400	60	7950	500	19640	50	1	12089892	3246	20.61	1.79	12	0.02	1303.00	15028.00	39850	20230724	-32.62	16000	20221104	67.81	39850	-32.62	20230724	17200	56.10	20230330	39850	-32.62	20230724	16000	67.81	20221104	4.65	N	054950	500	60 억		699738	N	N	202	N	00	N
50	20230919	160457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-900	5	-3.28	6427063200	243863	393.91	27350	27550	25900	35650	19250	27450	26355.06	5.35	0	57568	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3210	20.38	1.77	12	2.02	1303.00	15028.00	39850	20230724	-33.38	16000	20221104	65.94	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	16000	65.94	20221104	4.57	N	054950	500	60 억		646655	N	N	202	N	00	N
51	20230919	150457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-900	5	-3.28	6211890800	235768	380.83	27350	27550	25900	35650	19250	27450	26347.47	5.35	0	54852	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3210	20.38	1.77	12	1.95	1303.00	15028.00	39850	20230724	-33.38	16000	20221104	65.94	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	16000	65.94	20221104	4.57	N	054950	500	60 억		646655	N	N	208	N	00	N
52	20230919	140455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	-800	5	-2.91	5372051650	204204	329.85	27350	27550	25900	35650	19250	27450	26307.28	5.35	0	46478	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3222	20.45	1.77	12	1.69	1303.00	15028.00	39850	20230724	-33.12	16000	20221104	66.56	39850	-33.12	20230724	17200	54.94	20230330	39850	-33.12	20230724	16000	66.56	20221104	4.57	N	054950	500	60 억		646655	N	N	208	N	00	N
53	20230919	130449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25950	-1500	5	-5.46	4281806850	162924	263.17	27350	27550	25900	35650	19250	27450	26281.01	5.35	0	22307	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3137	19.92	1.73	12	1.35	1303.00	15028.00	39850	20230724	-34.88	16000	20221104	62.19	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	16000	62.19	20221104	4.57	N	054950	500	60 억		646655	N	N	208	N	00	N
54	20230919	120502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25950	-1500	5	-5.46	3479743350	132093	213.37	27350	27550	25950	35650	19250	27450	26343.13	5.35	0	12710	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3137	19.92	1.73	12	1.09	1303.00	15028.00	39850	20230724	-34.88	16000	20221104	62.19	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	16000	62.19	20221104	4.57	N	054950	500	60 억		646655	N	N	208	N	00	N
55	20230919	110501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	-1250	5	-4.55	2536363650	95914	154.93	27350	27550	26150	35650	19250	27450	26444.14	5.35	0	4991	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3168	20.11	1.74	12	0.79	1303.00	15028.00	39850	20230724	-34.25	16000	20221104	63.75	39850	-34.25	20230724	17200	52.33	20230330	39850	-34.25	20230724	16000	63.75	20221104	4.57	N	054950	500	60 억		646655	N	N	208	N	00	N
56	20230919	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	-1150	5	-4.19	1840152500	69448	112.18	27350	27550	26150	35650	19250	27450	26496.84	5.35	0	-308	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3180	20.18	1.75	12	0.57	1303.00	15028.00	39850	20230724	-34.00	16000	20221104	64.38	39850	-34.00	20230724	17200	52.91	20230330	39850	-34.00	20230724	16000	64.38	20221104	4.57	N	054950	500	60 억		646655	N	N	208	N	00	N
57	20230919	090458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27100	-350	5	-1.28	69657700	2569	4.15	27350	27550	26950	35650	19250	27450	27114.71	5.35	0	-424	28416	27932	27416	26932	26416	28175	27175	60	8200	500	20310	50	1	12089892	3276	20.80	1.80	12	0.02	1303.00	15028.00	39850	20230724	-31.99	16000	20221104	69.38	39850	-31.99	20230724	17200	57.56	20230330	39850	-31.99	20230724	16000	69.38	20221104	4.57	N	054950	500	60 억		646655	N	N	208	N	00	N
58	20230918	160458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27450	250	2	0.92	1697357850	61903	55.91	27100	27900	26900	35350	19050	27200	27419.69	5.37	0	-4240	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3319	21.07	1.83	12	0.51	1303.00	15028.00	39850	20230724	-31.12	16000	20221104	71.56	39850	-31.12	20230724	17200	59.59	20230330	39850	-31.12	20230724	16000	71.56	20221104	4.57	N	054950	500	60 억		649520	N	N	208	N	00	N
59	20230918	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27400	200	2	0.74	1636771850	59692	53.91	27100	27900	26900	35350	19050	27200	27420.37	5.37	0	-4410	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3313	21.03	1.82	12	0.49	1303.00	15028.00	39850	20230724	-31.24	16000	20221104	71.25	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	16000	71.25	20221104	4.57	N	054950	500	60 억		649520	N	N	0	N	00	N
60	20230918	140509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27600	400	2	1.47	1336565650	48792	44.07	27100	27900	26900	35350	19050	27200	27393.22	5.37	0	134	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3337	21.18	1.84	12	0.40	1303.00	15028.00	39850	20230724	-30.74	16000	20221104	72.50	39850	-30.74	20230724	17200	60.47	20230330	39850	-30.74	20230724	16000	72.50	20221104	4.57	N	054950	500	60 억		649520	N	N	0	N	00	N
61	20230918	130457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27400	200	2	0.74	801752800	29448	26.60	27100	27600	26900	35350	19050	27200	27226.07	5.37	0	3927	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3313	21.03	1.82	12	0.24	1303.00	15028.00	39850	20230724	-31.24	16000	20221104	71.25	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	16000	71.25	20221104	4.57	N	054950	500	60 억		649520	N	N	0	N	00	N
62	20230918	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27450	250	2	0.92	642749700	23652	21.36	27100	27500	26900	35350	19050	27200	27175.26	5.37	0	5282	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3319	21.07	1.83	12	0.20	1303.00	15028.00	39850	20230724	-31.12	16000	20221104	71.56	39850	-31.12	20230724	17200	59.59	20230330	39850	-31.12	20230724	16000	71.56	20221104	4.57	N	054950	500	60 억		649520	N	N	0	N	00	N
63	20230918	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27200	0	3	0.00	417626000	15428	13.93	27100	27350	26900	35350	19050	27200	27069.17	5.37	0	4822	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3288	20.87	1.81	12	0.13	1303.00	15028.00	39850	20230724	-31.74	16000	20221104	70.00	39850	-31.74	20230724	17200	58.14	20230330	39850	-31.74	20230724	16000	70.00	20221104	4.57	N	054950	500	60 억		649520	N	N	0	N	00	N
64	20230918	100452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	-150	5	-0.55	183813700	6790	6.13	27100	27350	26900	35350	19050	27200	27070.82	5.37	0	1657	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3270	20.76	1.80	12	0.06	1303.00	15028.00	39850	20230724	-32.12	16000	20221104	69.06	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	16000	69.06	20221104	4.57	N	054950	500	60 억		649520	N	N	0	N	00	N
65	20230918	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	-150	5	-0.55	14291150	528	0.48	27100	27200	27000	35350	19050	27200	27060.77	5.37	0	-208	28433	27816	27333	26716	26233	27575	26475	60	8150	500	20120	50	1	12089892	3270	20.76	1.80	12	0.00	1303.00	15028.00	39850	20230724	-32.12	16000	20221104	69.06	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	16000	69.06	20221104	4.57	N	054950	500	60 억		649520	N	N	0	N	00	N
66	20230915	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27200	-300	5	-1.09	3010690950	110668	76.78	27450	27950	26850	35750	19250	27500	27204.71	5.29	0	8176	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3288	20.87	1.81	12	0.92	1303.00	15028.00	39850	20230724	-31.74	16000	20221104	70.00	39850	-31.74	20230724	17200	58.14	20230330	39850	-31.74	20230724	16000	70.00	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
67	20230915	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	-250	5	-0.91	2845132200	104588	72.56	27450	27950	26850	35750	19250	27500	27203.24	5.29	0	8675	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3294	20.91	1.81	12	0.87	1303.00	15028.00	39850	20230724	-31.62	16000	20221104	70.31	39850	-31.62	20230724	17200	58.43	20230330	39850	-31.62	20230724	16000	70.31	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
68	20230915	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	-600	5	-2.18	2288854500	83988	58.27	27450	27950	26850	35750	19250	27500	27252.16	5.29	0	1285	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3252	20.64	1.79	12	0.69	1303.00	15028.00	39850	20230724	-32.50	16000	20221104	68.12	39850	-32.50	20230724	17200	56.40	20230330	39850	-32.50	20230724	16000	68.12	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
69	20230915	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	-450	5	-1.64	1774867250	64921	45.04	27450	27950	27000	35750	19250	27500	27338.88	5.29	0	-3967	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3270	20.76	1.80	12	0.54	1303.00	15028.00	39850	20230724	-32.12	16000	20221104	69.06	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	16000	69.06	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
70	20230915	120456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27150	-350	5	-1.27	1483271800	54166	37.58	27450	27950	27050	35750	19250	27500	27383.82	5.29	0	-6138	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3282	20.84	1.81	12	0.45	1303.00	15028.00	39850	20230724	-31.87	16000	20221104	69.69	39850	-31.87	20230724	17200	57.85	20230330	39850	-31.87	20230724	16000	69.69	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
71	20230915	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27550	50	2	0.18	1078523400	39296	27.26	27450	27950	27100	35750	19250	27500	27446.14	5.29	0	-8867	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3331	21.14	1.83	12	0.33	1303.00	15028.00	39850	20230724	-30.87	16000	20221104	72.19	39850	-30.87	20230724	17200	60.17	20230330	39850	-30.87	20230724	16000	72.19	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
72	20230915	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	-200	5	-0.73	655915600	23914	16.59	27450	27950	27100	35750	19250	27500	27428.10	5.29	0	-5450	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3301	20.95	1.82	12	0.20	1303.00	15028.00	39850	20230724	-31.49	16000	20221104	70.62	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	16000	70.62	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
73	20230915	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27350	-150	5	-0.55	50865200	1859	1.29	27450	27500	27300	35750	19250	27500	27361.59	5.29	0	-132	28166	27832	27166	26832	26166	28000	27000	60	8250	500	20350	50	1	12089892	3307	20.99	1.82	12	0.02	1303.00	15028.00	39850	20230724	-31.37	16000	20221104	70.94	39850	-31.37	20230724	17200	59.01	20230330	39850	-31.37	20230724	16000	70.94	20221104	4.45	N	054950	500	60 억		639007	N	N	30	N	00	N
74	20230914	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	250	2	0.92	3886620900	143854	115.59	27250	27500	26500	35400	19100	27250	27017.49	5.38	0	27780	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3325	21.11	1.83	12	1.19	1303.00	15028.00	39850	20230724	-30.99	16000	20221104	71.88	39850	-30.99	20230724	17200	59.88	20230330	39850	-30.99	20230724	16000	71.88	20221104	4.36	N	054950	500	60 억		649951	N	N	30	N	00	N
75	20230914	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27350	100	2	0.37	3526385150	130719	105.03	27250	27500	26500	35400	19100	27250	26976.84	5.38	0	31082	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3307	20.99	1.82	12	1.08	1303.00	15028.00	39850	20230724	-31.37	16000	20221104	70.94	39850	-31.37	20230724	17200	59.01	20230330	39850	-31.37	20230724	16000	70.94	20221104	4.36	N	054950	500	60 억		649951	N	N	466	N	00	N
76	20230914	140447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	0	3	0.00	2880986550	107064	86.03	27250	27500	26500	35400	19100	27250	26909.01	5.38	0	32487	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3294	20.91	1.81	12	0.89	1303.00	15028.00	39850	20230724	-31.62	16000	20221104	70.31	39850	-31.62	20230724	17200	58.43	20230330	39850	-31.62	20230724	16000	70.31	20221104	4.36	N	054950	500	60 억		649951	N	N	466	N	00	N
77	20230914	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27100	-150	5	-0.55	2351461200	87499	70.31	27250	27500	26500	35400	19100	27250	26874.15	5.38	0	24725	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3276	20.80	1.80	12	0.72	1303.00	15028.00	39850	20230724	-31.99	16000	20221104	69.38	39850	-31.99	20230724	17200	57.56	20230330	39850	-31.99	20230724	16000	69.38	20221104	4.36	N	054950	500	60 억		649951	N	N	466	N	00	N
78	20230914	120452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	-450	5	-1.65	1912925400	71229	57.23	27250	27500	26500	35400	19100	27250	26855.99	5.38	0	17746	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3240	20.57	1.78	12	0.59	1303.00	15028.00	39850	20230724	-32.75	16000	20221104	67.50	39850	-32.75	20230724	17200	55.81	20230330	39850	-32.75	20230724	16000	67.50	20221104	4.36	N	054950	500	60 억		649951	N	N	466	N	00	N
79	20230914	110447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	-450	5	-1.65	1551207400	57735	46.39	27250	27500	26500	35400	19100	27250	26867.71	5.38	0	12296	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3240	20.57	1.78	12	0.48	1303.00	15028.00	39850	20230724	-32.75	16000	20221104	67.50	39850	-32.75	20230724	17200	55.81	20230330	39850	-32.75	20230724	16000	67.50	20221104	4.36	N	054950	500	60 억		649951	N	N	466	N	00	N
80	20230914	100442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	-350	5	-1.28	505497550	18687	15.02	27250	27500	26800	35400	19100	27250	27050.76	5.38	0	1351	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3252	20.64	1.79	12	0.15	1303.00	15028.00	39850	20230724	-32.50	16000	20221104	68.12	39850	-32.50	20230724	17200	56.40	20230330	39850	-32.50	20230724	16000	68.12	20221104	4.36	N	054950	500	60 억		649951	N	N	466	N	00	N
81	20230914	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	0	3	0.00	92544700	3390	2.72	27250	27500	27250	35400	19100	27250	27299.32	5.38	0	-553	28783	28016	27483	26716	26183	27750	26450	60	8150	500	20160	50	1	12089892	3294	20.91	1.81	12	0.03	1303.00	15028.00	39850	20230724	-31.62	16000	20221104	70.31	39850	-31.62	20230724	17200	58.43	20230330	39850	-31.62	20230724	16000	70.31	20221104	4.36	N	054950	500	60 억		649951	N	N	466	N	00	N
82	20230913	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	-700	5	-2.50	3401344600	124251	62.15	27850	28250	26950	36300	19600	27950	27374.24	5.03	0	38367	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3294	20.91	1.81	12	1.03	1303.00	15028.00	39850	20230724	-31.62	16000	20221104	70.31	39850	-31.62	20230724	17200	58.43	20230330	39850	-31.62	20230724	16000	70.31	20221104	4.37	N	054950	500	60 억		608569	N	N	466	N	00	N
83	20230913	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	-900	5	-3.22	3178471600	116041	58.04	27850	28250	26950	36300	19600	27950	27390.21	5.03	0	36062	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3270	20.76	1.80	12	0.96	1303.00	15028.00	39850	20230724	-32.12	16000	20221104	69.06	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	16000	69.06	20221104	4.37	N	054950	500	60 억		608569	N	N	584	N	00	N
84	20230913	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27400	-550	5	-1.97	2209175750	80307	40.17	27850	28250	27200	36300	19600	27950	27508.31	5.03	0	29630	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3313	21.03	1.82	12	0.66	1303.00	15028.00	39850	20230724	-31.24	16000	20221104	71.25	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	16000	71.25	20221104	4.37	N	054950	500	60 억		608569	N	N	584	N	00	N
85	20230913	130439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27300	-650	5	-2.33	1863752050	67712	33.87	27850	28250	27200	36300	19600	27950	27523.75	5.03	0	20768	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3301	20.95	1.82	12	0.56	1303.00	15028.00	39850	20230724	-31.49	16000	20221104	70.62	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	16000	70.62	20221104	4.37	N	054950	500	60 억		608569	N	N	584	N	00	N
86	20230913	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27400	-550	5	-1.97	1398501400	50670	25.34	27850	28250	27200	36300	19600	27950	27599.15	5.03	0	10625	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3313	21.03	1.82	12	0.42	1303.00	15028.00	39850	20230724	-31.24	16000	20221104	71.25	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	16000	71.25	20221104	4.37	N	054950	500	60 억		608569	N	N	584	N	00	N
87	20230913	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	-450	5	-1.61	1166350900	42218	21.12	27850	28250	27200	36300	19600	27950	27625.71	5.03	0	6128	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3325	21.11	1.83	12	0.35	1303.00	15028.00	39850	20230724	-30.99	16000	20221104	71.88	39850	-30.99	20230724	17200	59.88	20230330	39850	-30.99	20230724	16000	71.88	20221104	4.37	N	054950	500	60 억		608569	N	N	584	N	00	N
88	20230913	100443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	-100	5	-0.36	375193350	13408	6.71	27850	28250	27650	36300	19600	27950	27983.17	5.03	0	-908	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3367	21.37	1.85	12	0.11	1303.00	15028.00	39850	20230724	-30.11	16000	20221104	74.06	39850	-30.11	20230724	17200	61.92	20230330	39850	-30.11	20230724	16000	74.06	20221104	4.37	N	054950	500	60 억		608569	N	N	584	N	00	N
89	20230913	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27950	0	3	0.00	26179750	938	0.47	27850	27950	27800	36300	19600	27950	27902.60	5.03	0	339	30183	29066	28483	27366	26783	28775	27075	60	8350	500	20680	50	1	12089892	3379	21.45	1.86	12	0.01	1303.00	15028.00	39850	20230724	-29.86	16000	20221104	74.69	39850	-29.86	20230724	17200	62.50	20230330	39850	-29.86	20230724	16000	74.69	20221104	4.37	N	054950	500	60 억		608569	N	N	584	N	00	N
90	20230912	160437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27950	-1650	5	-5.57	5675068000	199543	230.23	29500	29600	27900	38450	20750	29600	28440.95	4.91	0	9988	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3379	21.45	1.86	12	1.65	1303.00	15028.00	39850	20230724	-29.86	16000	20221104	74.69	39850	-29.86	20230724	17200	62.50	20230330	39850	-29.86	20230724	16000	74.69	20221104	4.44	N	054950	500	60 억		594163	N	N	584	N	00	N
91	20230912	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27950	-1650	5	-5.57	5222608400	183376	211.57	29500	29600	27900	38450	20750	29600	28480.33	4.91	0	7155	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3379	21.45	1.86	12	1.52	1303.00	15028.00	39850	20230724	-29.86	16000	20221104	74.69	39850	-29.86	20230724	17200	62.50	20230330	39850	-29.86	20230724	16000	74.69	20221104	4.44	N	054950	500	60 억		594163	N	N	144	N	00	N
92	20230912	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28350	-1250	5	-4.22	3670356800	128235	147.95	29500	29600	28150	38450	20750	29600	28622.11	4.91	0	-4509	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3427	21.76	1.89	12	1.06	1303.00	15028.00	39850	20230724	-28.86	16000	20221104	77.19	39850	-28.86	20230724	17200	64.83	20230330	39850	-28.86	20230724	16000	77.19	20221104	4.44	N	054950	500	60 억		594163	N	N	144	N	00	N
93	20230912	130440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28600	-1000	5	-3.38	3326734900	116223	134.10	29500	29600	28150	38450	20750	29600	28623.72	4.91	0	-5560	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3458	21.95	1.90	12	0.96	1303.00	15028.00	39850	20230724	-28.23	16000	20221104	78.75	39850	-28.23	20230724	17200	66.28	20230330	39850	-28.23	20230724	16000	78.75	20221104	4.44	N	054950	500	60 억		594163	N	N	144	N	00	N
94	20230912	120435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28550	-1050	5	-3.55	2429911050	84627	97.64	29500	29600	28350	38450	20750	29600	28713.19	4.91	0	-17754	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3452	21.91	1.90	12	0.70	1303.00	15028.00	39850	20230724	-28.36	16000	20221104	78.44	39850	-28.36	20230724	17200	65.99	20230330	39850	-28.36	20230724	16000	78.44	20221104	4.44	N	054950	500	60 억		594163	N	N	144	N	00	N
95	20230912	110440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28500	-1100	5	-3.72	2091499150	72736	83.92	29500	29600	28400	38450	20750	29600	28754.66	4.91	0	-17623	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3446	21.87	1.90	12	0.60	1303.00	15028.00	39850	20230724	-28.48	16000	20221104	78.12	39850	-28.48	20230724	17200	65.70	20230330	39850	-28.48	20230724	16000	78.12	20221104	4.44	N	054950	500	60 억		594163	N	N	144	N	00	N
96	20230912	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28700	-900	5	-3.04	857240800	29528	34.07	29500	29600	28700	38450	20750	29600	29031.45	4.91	0	-7579	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3470	22.03	1.91	12	0.24	1303.00	15028.00	39850	20230724	-27.98	16000	20221104	79.38	39850	-27.98	20230724	17200	66.86	20230330	39850	-27.98	20230724	16000	79.38	20221104	4.44	N	054950	500	60 억		594163	N	N	144	N	00	N
97	20230912	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29450	-150	5	-0.51	80669500	2736	3.16	29500	29600	29400	38450	20750	29600	29484.47	4.91	0	-638	30366	29982	29316	28932	28266	30175	29125	60	8850	500	21900	50	1	12089892	3560	22.60	1.96	12	0.02	1303.00	15028.00	39850	20230724	-26.10	16000	20221104	84.06	39850	-26.10	20230724	17200	71.22	20230330	39850	-26.10	20230724	16000	84.06	20221104	4.44	N	054950	500	60 억		594163	N	N	144	N	00	N
98	20230911	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29600	150	2	0.51	2528947300	86460	110.46	29250	29700	28650	38250	20650	29450	29249.52	4.98	0	-6645	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3579	22.72	1.97	12	0.72	1303.00	15028.00	39850	20230724	-25.72	16000	20221104	85.00	39850	-25.72	20230724	17200	72.09	20230330	39850	-25.72	20230724	16000	85.00	20221104	4.55	N	054950	500	60 억		602089	N	N	144	N	00	N
99	20230911	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29550	100	2	0.34	2371640900	81136	103.66	29250	29700	28650	38250	20650	29450	29230.40	4.98	0	-5873	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3573	22.68	1.97	12	0.67	1303.00	15028.00	39850	20230724	-25.85	16000	20221104	84.69	39850	-25.85	20230724	17200	71.80	20230330	39850	-25.85	20230724	16000	84.69	20221104	4.55	N	054950	500	60 억		602089	N	N	17	N	00	N
100	20230911	140449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29400	-50	5	-0.17	1772381000	60685	77.53	29250	29700	28650	38250	20650	29450	29206.18	4.98	0	2055	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3554	22.56	1.96	12	0.50	1303.00	15028.00	39850	20230724	-26.22	16000	20221104	83.75	39850	-26.22	20230724	17200	70.93	20230330	39850	-26.22	20230724	16000	83.75	20221104	4.55	N	054950	500	60 억		602089	N	N	17	N	00	N
101	20230911	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29450	0	3	0.00	1684149650	57684	73.70	29250	29700	28650	38250	20650	29450	29196.06	4.98	0	2804	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3560	22.60	1.96	12	0.48	1303.00	15028.00	39850	20230724	-26.10	16000	20221104	84.06	39850	-26.10	20230724	17200	71.22	20230330	39850	-26.10	20230724	16000	84.06	20221104	4.55	N	054950	500	60 억		602089	N	N	17	N	00	N
102	20230911	120439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29400	-50	5	-0.17	1546026800	52989	67.70	29250	29700	28650	38250	20650	29450	29176.29	4.98	0	3819	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3554	22.56	1.96	12	0.44	1303.00	15028.00	39850	20230724	-26.22	16000	20221104	83.75	39850	-26.22	20230724	17200	70.93	20230330	39850	-26.22	20230724	16000	83.75	20221104	4.55	N	054950	500	60 억		602089	N	N	17	N	00	N
103	20230911	110429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29600	150	2	0.51	1344337050	46151	58.96	29250	29700	28650	38250	20650	29450	29128.99	4.98	0	6642	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3579	22.72	1.97	12	0.38	1303.00	15028.00	39850	20230724	-25.72	16000	20221104	85.00	39850	-25.72	20230724	17200	72.09	20230330	39850	-25.72	20230724	16000	85.00	20221104	4.55	N	054950	500	60 억		602089	N	N	17	N	00	N
104	20230911	100432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28800	-650	5	-2.21	969807250	33326	42.58	29250	29700	28650	38250	20650	29450	29100.45	4.98	0	2993	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3482	22.10	1.92	12	0.28	1303.00	15028.00	39850	20230724	-27.73	16000	20221104	80.00	39850	-27.73	20230724	17200	67.44	20230330	39850	-27.73	20230724	16000	80.00	20221104	4.55	N	054950	500	60 억		602089	N	N	17	N	00	N
105	20230911	090431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29400	-50	5	-0.17	205984350	7037	8.99	29250	29700	29050	38250	20650	29450	29271.21	4.98	0	1990	30583	30016	29733	29166	28883	29875	29025	60	8800	500	21790	50	1	12089892	3554	22.56	1.96	12	0.06	1303.00	15028.00	39850	20230724	-26.22	16000	20221104	83.75	39850	-26.22	20230724	17200	70.93	20230330	39850	-26.22	20230724	16000	83.75	20221104	4.55	N	054950	500	60 억		602089	N	N	17	N	00	N
106	20230908	160438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29450	-600	5	-2.00	2316124950	77875	45.07	30150	30300	29450	39050	21050	30050	29746.23	4.88	0	6251	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3560	22.60	1.96	12	0.64	1303.00	15028.00	39850	20230724	-26.10	16000	20221104	84.06	39850	-26.10	20230724	17200	71.22	20230330	39850	-26.10	20230724	16000	84.06	20221104	4.63	N	054950	500	60 억		590114	N	N	17	N	00	N
107	20230908	150439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29650	-400	5	-1.33	1863505800	62537	36.20	30150	30300	29500	39050	21050	30050	29798.45	4.88	0	5364	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3585	22.76	1.97	12	0.52	1303.00	15028.00	39850	20230724	-25.60	16000	20221104	85.31	39850	-25.60	20230724	17200	72.38	20230330	39850	-25.60	20230724	16000	85.31	20221104	4.63	N	054950	500	60 억		590114	N	N	855	N	00	N
108	20230908	140438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29700	-350	5	-1.16	1509957500	50613	29.29	30150	30300	29500	39050	21050	30050	29833.39	4.88	0	3869	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3591	22.79	1.98	12	0.42	1303.00	15028.00	39850	20230724	-25.47	16000	20221104	85.62	39850	-25.47	20230724	17200	72.67	20230330	39850	-25.47	20230724	16000	85.62	20221104	4.63	N	054950	500	60 억		590114	N	N	855	N	00	N
109	20230908	130440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29750	-300	5	-1.00	1243079700	41630	24.09	30150	30300	29500	39050	21050	30050	29860.19	4.88	0	1815	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3597	22.83	1.98	12	0.34	1303.00	15028.00	39850	20230724	-25.35	16000	20221104	85.94	39850	-25.35	20230724	17200	72.97	20230330	39850	-25.35	20230724	16000	85.94	20221104	4.63	N	054950	500	60 억		590114	N	N	855	N	00	N
110	20230908	120446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	-50	5	-0.17	1033617550	34605	20.03	30150	30300	29500	39050	21050	30050	29869.02	4.88	0	2913	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3627	23.02	2.00	12	0.29	1303.00	15028.00	39850	20230724	-24.72	16000	20221104	87.50	39850	-24.72	20230724	17200	74.42	20230330	39850	-24.72	20230724	16000	87.50	20221104	4.63	N	054950	500	60 억		590114	N	N	855	N	00	N
111	20230908	110441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-100	5	-0.33	937348050	31383	18.16	30150	30300	29500	39050	21050	30050	29868.02	4.88	0	3328	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3621	22.99	1.99	12	0.26	1303.00	15028.00	39850	20230724	-24.84	16000	20221104	87.19	39850	-24.84	20230724	17200	74.13	20230330	39850	-24.84	20230724	16000	87.19	20221104	4.63	N	054950	500	60 억		590114	N	N	855	N	00	N
112	20230908	100437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	-50	5	-0.17	674864400	22644	13.11	30150	30300	29500	39050	21050	30050	29803.23	4.88	0	6053	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3627	23.02	2.00	12	0.19	1303.00	15028.00	39850	20230724	-24.72	16000	20221104	87.50	39850	-24.72	20230724	17200	74.42	20230330	39850	-24.72	20230724	16000	87.50	20221104	4.63	N	054950	500	60 억		590114	N	N	855	N	00	N
113	20230908	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	-50	5	-0.17	42215400	1404	0.81	30150	30200	30000	39050	21050	30050	30067.95	4.88	0	-307	32750	31400	30550	29200	28350	30975	28775	60	9000	500	22230	50	1	12089892	3627	23.02	2.00	12	0.01	1303.00	15028.00	39850	20230724	-24.72	16000	20221104	87.50	39850	-24.72	20230724	17200	74.42	20230330	39850	-24.72	20230724	16000	87.50	20221104	4.63	N	054950	500	60 억		590114	N	N	855	N	00	N
114	20230907	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30050	-1250	5	-3.99	5244206350	172476	203.45	31350	31900	29700	40650	21950	31300	30406.30	4.66	0	24873	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3633	23.06	2.00	12	1.43	1303.00	15028.00	39850	20230724	-24.59	16000	20221104	87.81	39850	-24.59	20230724	17200	74.71	20230330	39850	-24.59	20230724	16000	87.81	20221104	4.75	N	054950	500	60 억		563379	N	N	855	N	00	N
115	20230907	150436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	-1300	5	-4.15	4914584800	161501	190.51	31350	31900	29700	40650	21950	31300	30430.66	4.66	0	23768	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3627	23.02	2.00	12	1.34	1303.00	15028.00	39850	20230724	-24.72	16000	20221104	87.50	39850	-24.72	20230724	17200	74.42	20230330	39850	-24.72	20230724	16000	87.50	20221104	4.75	N	054950	500	60 억		563379	N	N	663	N	00	N
116	20230907	140434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29950	-1350	5	-4.31	4046505450	132450	156.24	31350	31900	29850	40650	21950	31300	30551.18	4.66	0	16732	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3621	22.99	1.99	12	1.10	1303.00	15028.00	39850	20230724	-24.84	16000	20221104	87.19	39850	-24.84	20230724	17200	74.13	20230330	39850	-24.84	20230724	16000	87.19	20221104	4.75	N	054950	500	60 억		563379	N	N	663	N	00	N
117	20230907	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30400	-900	5	-2.88	2778073200	90295	106.51	31350	31900	30150	40650	21950	31300	30766.62	4.66	0	16991	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3675	23.33	2.02	12	0.75	1303.00	15028.00	39850	20230724	-23.71	16000	20221104	90.00	39850	-23.71	20230724	17200	76.74	20230330	39850	-23.71	20230724	16000	90.00	20221104	4.75	N	054950	500	60 억		563379	N	N	663	N	00	N
118	20230907	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30400	-900	5	-2.88	2344437200	76012	89.66	31350	31900	30150	40650	21950	31300	30842.97	4.66	0	11017	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3675	23.33	2.02	12	0.63	1303.00	15028.00	39850	20230724	-23.71	16000	20221104	90.00	39850	-23.71	20230724	17200	76.74	20230330	39850	-23.71	20230724	16000	90.00	20221104	4.75	N	054950	500	60 억		563379	N	N	663	N	00	N
119	20230907	110440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30400	-900	5	-2.88	1715140550	55239	65.16	31350	31900	30200	40650	21950	31300	31049.44	4.66	0	5041	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3675	23.33	2.02	12	0.46	1303.00	15028.00	39850	20230724	-23.71	16000	20221104	90.00	39850	-23.71	20230724	17200	76.74	20230330	39850	-23.71	20230724	16000	90.00	20221104	4.75	N	054950	500	60 억		563379	N	N	663	N	00	N
120	20230907	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31200	-100	5	-0.32	789794550	25121	29.63	31350	31900	31150	40650	21950	31300	31439.63	4.66	0	4141	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3772	23.94	2.08	12	0.21	1303.00	15028.00	39850	20230724	-21.71	16000	20221104	95.00	39850	-21.71	20230724	17200	81.40	20230330	39850	-21.71	20230724	16000	95.00	20221104	4.75	N	054950	500	60 억		563379	N	N	663	N	00	N
121	20230907	090442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31200	-100	5	-0.32	16294300	522	0.62	31350	31350	31150	40650	21950	31300	31214.64	4.66	0	102	32666	31982	31616	30932	30566	31800	30750	60	9350	500	23160	50	1	12089892	3772	23.94	2.08	12	0.00	1303.00	15028.00	39850	20230724	-21.71	16000	20221104	95.00	39850	-21.71	20230724	17200	81.40	20230330	39850	-21.71	20230724	16000	95.00	20221104	4.75	N	054950	500	60 억		563379	N	N	663	N	00	N
122	20230906	160434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31300	-550	5	-1.73	2651499750	83852	76.35	31800	32300	31250	41400	22300	31850	31621.99	4.58	0	12974	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3784	24.02	2.08	12	0.69	1303.00	15028.00	39850	20230724	-21.46	16000	20221104	95.62	39850	-21.46	20230724	17200	81.98	20230330	39850	-21.46	20230724	16000	95.62	20221104	4.69	N	054950	500	60 억		553580	N	N	663	N	00	N
123	20230906	150434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31600	-250	5	-0.78	2274498150	71823	65.39	31800	32300	31300	41400	22300	31850	31668.10	4.58	0	10357	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3820	24.25	2.10	12	0.59	1303.00	15028.00	39850	20230724	-20.70	16000	20221104	97.50	39850	-20.70	20230724	17200	83.72	20230330	39850	-20.70	20230724	16000	97.50	20221104	4.69	N	054950	500	60 억		553580	N	N	1337	N	00	N
124	20230906	140437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31650	-200	5	-0.63	1976881350	62378	56.80	31800	32300	31300	41400	22300	31850	31691.96	4.58	0	9992	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3826	24.29	2.11	12	0.52	1303.00	15028.00	39850	20230724	-20.58	16000	20221104	97.81	39850	-20.58	20230724	17200	84.01	20230330	39850	-20.58	20230724	16000	97.81	20221104	4.69	N	054950	500	60 억		553580	N	N	1337	N	00	N
125	20230906	130433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31400	-450	5	-1.41	1677035750	52869	48.14	31800	32300	31350	41400	22300	31850	31720.59	4.58	0	6905	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3796	24.10	2.09	12	0.44	1303.00	15028.00	39850	20230724	-21.20	16000	20221104	96.25	39850	-21.20	20230724	17200	82.56	20230330	39850	-21.20	20230724	16000	96.25	20221104	4.69	N	054950	500	60 억		553580	N	N	1337	N	00	N
126	20230906	120440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31700	-150	5	-0.47	1327313300	41744	38.01	31800	32300	31500	41400	22300	31850	31796.50	4.58	0	4714	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3832	24.33	2.11	12	0.35	1303.00	15028.00	39850	20230724	-20.45	16000	20221104	98.12	39850	-20.45	20230724	17200	84.30	20230330	39850	-20.45	20230724	16000	98.12	20221104	4.69	N	054950	500	60 억		553580	N	N	1337	N	00	N
127	20230906	110438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31800	-50	5	-0.16	1046755200	32879	29.94	31800	32300	31500	41400	22300	31850	31836.59	4.58	0	4480	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3845	24.41	2.12	12	0.27	1303.00	15028.00	39850	20230724	-20.20	16000	20221104	98.75	39850	-20.20	20230724	17200	84.88	20230330	39850	-20.20	20230724	16000	98.75	20221104	4.69	N	054950	500	60 억		553580	N	N	1337	N	00	N
128	20230906	100426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32150	300	2	0.94	568770400	17855	16.26	31800	32300	31500	41400	22300	31850	31854.96	4.58	0	196	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3887	24.67	2.14	12	0.15	1303.00	15028.00	39850	20230724	-19.32	16000	20221104	100.94	39850	-19.32	20230724	17200	86.92	20230330	39850	-19.32	20230724	16000	100.94	20221104	4.69	N	054950	500	60 억		553580	N	N	1337	N	00	N
129	20230906	090430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31700	-150	5	-0.47	29080550	918	0.84	31800	31800	31650	41400	22300	31850	31678.16	4.58	0	366	33283	32566	31933	31216	30583	32250	30900	60	9550	500	23560	50	1	12089892	3832	24.33	2.11	12	0.01	1303.00	15028.00	39850	20230724	-20.45	16000	20221104	98.12	39850	-20.45	20230724	17200	84.30	20230330	39850	-20.45	20230724	16000	98.12	20221104	4.69	N	054950	500	60 억		553580	N	N	1337	N	00	N
130	20230905	160430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31850	-650	5	-2.00	3449235650	108498	101.79	32500	32650	31300	42250	22750	32500	31790.76	4.58	0	476	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3851	24.44	2.12	12	0.90	1303.00	15028.00	39850	20230724	-20.08	16000	20221104	99.06	39850	-20.08	20230724	17200	85.17	20230330	39850	-20.08	20230724	16000	99.06	20221104	4.64	N	054950	500	60 억		553185	N	N	1337	N	00	N
131	20230905	150442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32100	-400	5	-1.23	3301410100	103869	97.45	32500	32650	31300	42250	22750	32500	31784.36	4.58	0	611	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3881	24.64	2.14	12	0.86	1303.00	15028.00	39850	20230724	-19.45	16000	20221104	100.62	39850	-19.45	20230724	17200	86.63	20230330	39850	-19.45	20230724	16000	100.62	20221104	4.64	N	054950	500	60 억		553185	N	N	0	N	00	N
132	20230905	140438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32000	-500	5	-1.54	2830353050	89160	83.65	32500	32650	31300	42250	22750	32500	31744.65	4.58	0	2178	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3869	24.56	2.13	12	0.74	1303.00	15028.00	39850	20230724	-19.70	16000	20221104	100.00	39850	-19.70	20230724	17200	86.05	20230330	39850	-19.70	20230724	16000	100.00	20221104	4.64	N	054950	500	60 억		553185	N	N	0	N	00	N
133	20230905	130420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31900	-600	5	-1.85	2655322150	83687	78.52	32500	32650	31300	42250	22750	32500	31729.21	4.58	0	4809	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3857	24.48	2.12	12	0.69	1303.00	15028.00	39850	20230724	-19.95	16000	20221104	99.38	39850	-19.95	20230724	17200	85.47	20230330	39850	-19.95	20230724	16000	99.38	20221104	4.64	N	054950	500	60 억		553185	N	N	0	N	00	N
134	20230905	120429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31850	-650	5	-2.00	2410249150	75978	71.28	32500	32650	31300	42250	22750	32500	31722.99	4.58	0	4405	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3851	24.44	2.12	12	0.63	1303.00	15028.00	39850	20230724	-20.08	16000	20221104	99.06	39850	-20.08	20230724	17200	85.17	20230330	39850	-20.08	20230724	16000	99.06	20221104	4.64	N	054950	500	60 억		553185	N	N	0	N	00	N
135	20230905	110432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31950	-550	5	-1.69	2226929850	70227	65.89	32500	32650	31300	42250	22750	32500	31710.45	4.58	0	4814	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3863	24.52	2.13	12	0.58	1303.00	15028.00	39850	20230724	-19.82	16000	20221104	99.69	39850	-19.82	20230724	17200	85.76	20230330	39850	-19.82	20230724	16000	99.69	20221104	4.64	N	054950	500	60 억		553185	N	N	0	N	00	N
136	20230905	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31850	-650	5	-2.00	1905876500	60191	56.47	32500	32650	31300	42250	22750	32500	31663.81	4.58	0	1037	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3851	24.44	2.12	12	0.50	1303.00	15028.00	39850	20230724	-20.08	16000	20221104	99.06	39850	-20.08	20230724	17200	85.17	20230330	39850	-20.08	20230724	16000	99.06	20221104	4.64	N	054950	500	60 억		553185	N	N	0	N	00	N
137	20230905	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32100	-400	5	-1.23	211347050	6530	6.13	32500	32650	32000	42250	22750	32500	32365.55	4.58	0	-868	34100	33300	32700	31900	31300	33700	32300	60	9750	500	24050	50	1	12089892	3881	24.64	2.14	12	0.05	1303.00	15028.00	39850	20230724	-19.45	16000	20221104	100.62	39850	-19.45	20230724	17200	86.63	20230330	39850	-19.45	20230724	16000	100.62	20221104	4.64	N	054950	500	60 억		553185	N	N	0	N	00	N
138	20230904	160425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32500	150	2	0.46	3483001250	106463	53.74	32350	33500	32100	42050	22650	32350	32715.68	4.90	0	-42764	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	3929	24.94	2.16	12	0.88	1303.00	15028.00	39850	20230724	-18.44	16000	20221104	103.12	39850	-18.44	20230724	17200	88.95	20230330	39850	-18.44	20230724	16000	103.12	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
139	20230904	150418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32500	150	2	0.46	3263670400	99727	50.34	32350	33500	32100	42050	22650	32350	32726.05	4.90	0	-39717	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	3929	24.94	2.16	12	0.82	1303.00	15028.00	39850	20230724	-18.44	16000	20221104	103.12	39850	-18.44	20230724	17200	88.95	20230330	39850	-18.44	20230724	16000	103.12	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
140	20230904	140414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32450	100	2	0.31	2904494450	88652	44.75	32350	33500	32100	42050	22650	32350	32762.88	4.90	0	-35153	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	3923	24.90	2.16	12	0.73	1303.00	15028.00	39850	20230724	-18.57	16000	20221104	102.81	39850	-18.57	20230724	17200	88.66	20230330	39850	-18.57	20230724	16000	102.81	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
141	20230904	130423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32500	150	2	0.46	2600266850	79281	40.02	32350	33500	32100	42050	22650	32350	32798.11	4.90	0	-29217	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	3929	24.94	2.16	12	0.66	1303.00	15028.00	39850	20230724	-18.44	16000	20221104	103.12	39850	-18.44	20230724	17200	88.95	20230330	39850	-18.44	20230724	16000	103.12	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
142	20230904	120416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32650	300	2	0.93	2360379450	71929	36.31	32350	33500	32100	42050	22650	32350	32815.41	4.90	0	-23225	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	3947	25.06	2.17	12	0.59	1303.00	15028.00	39850	20230724	-18.07	16000	20221104	104.06	39850	-18.07	20230724	17200	89.83	20230330	39850	-18.07	20230724	16000	104.06	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
143	20230904	110410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32600	250	2	0.77	2127268500	64790	32.71	32350	33500	32100	42050	22650	32350	32833.28	4.90	0	-20102	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	3941	25.02	2.17	12	0.54	1303.00	15028.00	39850	20230724	-18.19	16000	20221104	103.75	39850	-18.19	20230724	17200	89.53	20230330	39850	-18.19	20230724	16000	103.75	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
144	20230904	100411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	33300	950	2	2.94	1378814100	42111	21.26	32350	33300	32100	42050	22650	32350	32742.37	4.90	0	-11973	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	4026	25.56	2.22	12	0.35	1303.00	15028.00	39850	20230724	-16.44	16000	20221104	108.12	39850	-16.44	20230724	17200	93.60	20230330	39850	-16.44	20230724	16000	108.12	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
145	20230904	090420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32500	150	2	0.46	258488300	7991	4.03	32350	32500	32100	42050	22650	32350	32347.43	4.90	0	-1299	34483	33416	32783	31716	31083	33100	31400	60	9700	500	23930	50	1	12089892	3929	24.94	2.16	12	0.07	1303.00	15028.00	39850	20230724	-18.44	16000	20221104	103.12	39850	-18.44	20230724	17200	88.95	20230330	39850	-18.44	20230724	16000	103.12	20221104	4.67	N	054950	500	60 억		592177	N	N	0	N	00	N
146	20230901	160412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32350	-1550	5	-4.57	6476999400	197407	48.40	33700	33850	32150	44050	23750	33900	32809.94	5.20	0	-40593	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	3911	24.83	2.15	12	1.63	1303.00	15028.00	39850	20230724	-18.82	16000	20221104	102.19	39850	-18.82	20230724	17200	88.08	20230330	39850	-18.82	20230724	16000	102.19	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N
147	20230901	150421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32600	-1300	5	-3.83	6113519000	186190	45.65	33700	33850	32150	44050	23750	33900	32834.15	5.20	0	-37964	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	3941	25.02	2.17	12	1.54	1303.00	15028.00	39850	20230724	-18.19	16000	20221104	103.75	39850	-18.19	20230724	17200	89.53	20230330	39850	-18.19	20230724	16000	103.75	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N
148	20230901	140418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32550	-1350	5	-3.98	5210792550	158533	38.87	33700	33850	32150	44050	23750	33900	32868.04	5.20	0	-29310	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	3935	24.98	2.17	12	1.31	1303.00	15028.00	39850	20230724	-18.32	16000	20221104	103.44	39850	-18.32	20230724	17200	89.24	20230330	39850	-18.32	20230724	16000	103.44	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N
149	20230901	130410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	33000	-900	5	-2.65	4568140950	139043	34.09	33700	33850	32150	44050	23750	33900	32853.26	5.20	0	-21589	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	3990	25.33	2.20	12	1.15	1303.00	15028.00	39850	20230724	-17.19	16000	20221104	106.25	39850	-17.19	20230724	17200	91.86	20230330	39850	-17.19	20230724	16000	106.25	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N
150	20230901	120412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32950	-950	5	-2.80	4172671700	127049	31.15	33700	33850	32150	44050	23750	33900	32842.01	5.20	0	-15629	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	3984	25.29	2.19	12	1.05	1303.00	15028.00	39850	20230724	-17.31	16000	20221104	105.94	39850	-17.31	20230724	17200	91.57	20230330	39850	-17.31	20230724	16000	105.94	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N
151	20230901	110413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32650	-1250	5	-3.69	3479796350	105910	25.97	33700	33850	32150	44050	23750	33900	32854.98	5.20	0	-16893	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	3947	25.06	2.17	12	0.88	1303.00	15028.00	39850	20230724	-18.07	16000	20221104	104.06	39850	-18.07	20230724	17200	89.83	20230330	39850	-18.07	20230724	16000	104.06	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N
152	20230901	100410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32800	-1100	5	-3.24	1696080100	51194	12.55	33700	33850	32750	44050	23750	33900	33128.64	5.20	0	-9790	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	3965	25.17	2.18	12	0.42	1303.00	15028.00	39850	20230724	-17.69	16000	20221104	105.00	39850	-17.69	20230724	17200	90.70	20230330	39850	-17.69	20230724	16000	105.00	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N
153	20230901	090407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	33500	-400	5	-1.18	279849250	8357	2.05	33700	33850	33150	44050	23750	33900	33480.79	5.20	0	-2445	36300	35100	32850	31650	29400	35700	32250	60	10150	500	25080	50	1	12089892	4050	25.71	2.23	12	0.07	1303.00	15028.00	39850	20230724	-15.93	16000	20221104	109.38	39850	-15.93	20230724	17200	94.77	20230330	39850	-15.93	20230724	16000	109.38	20221104	4.70	N	054950	500	60 억		628518	N	N	327	N	00	N