KissMeData/419080/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16090	-150	5	-0.92	2100190390	128054	58.93	16300	16890	15970	21100	11370	16240	16401.24	0.00	0	4349	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1692	33.95	3.57	12	1.22	474.00	4504.00	28950	20230413	-44.42	9000	20221118	78.78	28950	-44.42	20230413	12350	30.28	20230103	28950	-44.42	20230413	9000	78.78	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
3	20230831	151610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16080	-160	5	-0.99	2051496170	125025	57.54	16300	16890	15970	21100	11370	16240	16408.89	0.00	0	3824	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1691	33.92	3.57	12	1.19	474.00	4504.00	28950	20230413	-44.46	9000	20221118	78.67	28950	-44.46	20230413	12350	30.20	20230103	28950	-44.46	20230413	9000	78.67	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
4	20230831	141739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16040	-200	5	-1.23	1814617450	110328	50.77	16300	16890	15970	21100	11370	16240	16447.76	0.00	0	4306	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1687	33.84	3.56	12	1.05	474.00	4504.00	28950	20230413	-44.59	9000	20221118	78.22	28950	-44.59	20230413	12350	29.88	20230103	28950	-44.59	20230413	9000	78.22	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
5	20230831	131659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16100	-140	5	-0.86	1487168540	89911	41.38	16300	16890	16040	21100	11370	16240	16540.96	0.00	0	9073	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1693	33.97	3.57	12	0.85	474.00	4504.00	28950	20230413	-44.39	9000	20221118	78.89	28950	-44.39	20230413	12350	30.36	20230103	28950	-44.39	20230413	9000	78.89	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
6	20230831	121756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16250	10	2	0.06	1268758470	76381	35.15	16300	16890	16230	21100	11370	16240	16611.65	0.00	0	17069	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1709	34.28	3.61	12	0.73	474.00	4504.00	28950	20230413	-43.87	9000	20221118	80.56	28950	-43.87	20230413	12350	31.58	20230103	28950	-43.87	20230413	9000	80.56	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
7	20230831	112241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16230	-10	5	-0.06	1223009380	73566	33.86	16300	16890	16230	21100	11370	16240	16625.45	0.00	0	17389	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1707	34.24	3.60	12	0.70	474.00	4504.00	28950	20230413	-43.94	9000	20221118	80.33	28950	-43.94	20230413	12350	31.42	20230103	28950	-43.94	20230413	9000	80.33	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
8	20230831	101847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16660	420	2	2.59	965247670	57910	26.65	16300	16890	16300	21100	11370	16240	16669.18	0.00	0	22939	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1752	35.15	3.70	12	0.55	474.00	4504.00	28950	20230413	-42.45	9000	20221118	85.11	28950	-42.45	20230413	12350	34.90	20230103	28950	-42.45	20230413	9000	85.11	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
9	20230831	091725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16500	260	2	1.60	348497540	20980	9.66	16300	16810	16300	21100	11370	16240	16613.63	0.00	0	5120	17106	16672	16086	15652	15066	16380	15360	53	4860	500	12010	10	1	10517817	1735	34.81	3.66	12	0.20	474.00	4504.00	28950	20230413	-43.01	9000	20221118	83.33	28950	-43.01	20230413	12350	33.60	20230103	28950	-43.01	20230413	9000	83.33	20221118	2.80	N	419080	500	52 억		0	N	N	0	N	00	N
10	20230830	161255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16240	-40	5	-0.25	3471414310	217059	207.91	16350	16520	15500	21150	11400	16280	15992.84	0.00	0	46045	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1708	34.26	3.61	12	2.06	474.00	4504.00	28950	20230413	-43.90	9000	20221118	80.44	28950	-43.90	20230413	12350	31.50	20230103	28950	-43.90	20230413	9000	80.44	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
11	20230830	151543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16340	60	2	0.37	3443111720	215318	206.25	16350	16520	15500	21150	11400	16280	15990.82	0.00	0	45506	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1719	34.47	3.63	12	2.05	474.00	4504.00	28950	20230413	-43.56	9000	20221118	81.56	28950	-43.56	20230413	12350	32.31	20230103	28950	-43.56	20230413	9000	81.56	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
12	20230830	141641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16340	60	2	0.37	3182051860	199344	190.94	16350	16520	15500	21150	11400	16280	15962.62	0.00	0	47008	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1719	34.47	3.63	12	1.90	474.00	4504.00	28950	20230413	-43.56	9000	20221118	81.56	28950	-43.56	20230413	12350	32.31	20230103	28950	-43.56	20230413	9000	81.56	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
13	20230830	131642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16050	-230	5	-1.41	2777244500	174385	167.04	16350	16520	15500	21150	11400	16280	15925.94	0.00	0	34438	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1688	33.86	3.56	12	1.66	474.00	4504.00	28950	20230413	-44.56	9000	20221118	78.33	28950	-44.56	20230413	12350	29.96	20230103	28950	-44.56	20230413	9000	78.33	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
14	20230830	121653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16010	-270	5	-1.66	2503899090	157332	150.70	16350	16520	15500	21150	11400	16280	15914.75	0.00	0	30256	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1684	33.78	3.55	12	1.50	474.00	4504.00	28950	20230413	-44.70	9000	20221118	77.89	28950	-44.70	20230413	12350	29.64	20230103	28950	-44.70	20230413	9000	77.89	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
15	20230830	112227	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16140	-140	5	-0.86	2347256990	147547	141.33	16350	16520	15500	21150	11400	16280	15908.54	0.00	0	31754	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1698	34.05	3.58	12	1.40	474.00	4504.00	28950	20230413	-44.25	9000	20221118	79.33	28950	-44.25	20230413	12350	30.69	20230103	28950	-44.25	20230413	9000	79.33	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
16	20230830	101746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15950	-330	5	-2.03	1745562620	110251	105.61	16350	16520	15500	21150	11400	16280	15832.62	0.00	0	17021	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1678	33.65	3.54	12	1.05	474.00	4504.00	28950	20230413	-44.91	9000	20221118	77.22	28950	-44.91	20230413	12350	29.15	20230103	28950	-44.91	20230413	9000	77.22	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
17	20230830	091648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15710	-570	5	-3.50	617904230	38869	37.23	16350	16520	15690	21150	11400	16280	15897.10	0.00	0	-1050	17240	16760	16410	15930	15580	16585	15755	53	4870	500	12040	10	1	10517817	1652	33.14	3.49	12	0.37	474.00	4504.00	28950	20230413	-45.73	9000	20221118	74.56	28950	-45.73	20230413	12350	27.21	20230103	28950	-45.73	20230413	9000	74.56	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
18	20230829	161249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16280	-250	5	-1.51	1710176960	104335	202.80	16520	16890	16060	21450	11580	16530	16391.21	0.00	0	10837	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1712	34.35	3.61	12	0.99	474.00	4504.00	28950	20230413	-43.77	9000	20221118	80.89	28950	-43.77	20230413	12350	31.82	20230103	28950	-43.77	20230413	9000	80.89	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
19	20230829	151555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16280	-250	5	-1.51	1690197570	103107	200.41	16520	16890	16060	21450	11580	16530	16392.52	0.00	0	10485	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1712	34.35	3.61	12	0.98	474.00	4504.00	28950	20230413	-43.77	9000	20221118	80.89	28950	-43.77	20230413	12350	31.82	20230103	28950	-43.77	20230413	9000	80.89	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
20	20230829	141745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16130	-400	5	-2.42	995094910	60189	116.99	16520	16890	16060	21450	11580	16530	16532.84	0.00	0	-1317	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1697	34.03	3.58	12	0.57	474.00	4504.00	28950	20230413	-44.28	9000	20221118	79.22	28950	-44.28	20230413	12350	30.61	20230103	28950	-44.28	20230413	9000	79.22	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
21	20230829	131631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16710	180	2	1.09	557175420	33328	64.78	16520	16890	16510	21450	11580	16530	16718.50	0.00	0	12959	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1758	35.25	3.71	12	0.32	474.00	4504.00	28950	20230413	-42.28	9000	20221118	85.67	28950	-42.28	20230413	12350	35.30	20230103	28950	-42.28	20230413	9000	85.67	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
22	20230829	121747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16750	220	2	1.33	454162540	27143	52.76	16520	16890	16510	21450	11580	16530	16732.96	0.00	0	13416	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1762	35.34	3.72	12	0.26	474.00	4504.00	28950	20230413	-42.14	9000	20221118	86.11	28950	-42.14	20230413	12350	35.63	20230103	28950	-42.14	20230413	9000	86.11	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
23	20230829	112453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16780	250	2	1.51	439635350	26272	51.07	16520	16890	16510	21450	11580	16530	16734.77	0.00	0	13371	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1765	35.40	3.73	12	0.25	474.00	4504.00	28950	20230413	-42.04	9000	20221118	86.44	28950	-42.04	20230413	12350	35.87	20230103	28950	-42.04	20230413	9000	86.44	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
24	20230829	101845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16800	270	2	1.63	374382150	22383	43.51	16520	16890	16510	21450	11580	16530	16727.06	0.00	0	12588	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1767	35.44	3.73	12	0.21	474.00	4504.00	28950	20230413	-41.97	9000	20221118	86.67	28950	-41.97	20230413	12350	36.03	20230103	28950	-41.97	20230413	9000	86.67	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
25	20230829	091228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16550	20	2	0.12	33037050	1996	3.88	16520	16660	16510	21450	11580	16530	16552.77	0.00	0	-216	17083	16806	16653	16376	16223	16730	16300	53	4920	500	12230	10	1	10517817	1741	34.92	3.67	12	0.02	474.00	4504.00	28950	20230413	-42.83	9000	20221118	83.89	28950	-42.83	20230413	12350	34.01	20230103	28950	-42.83	20230413	9000	83.89	20221118	2.75	N	419080	500	52 억		0	N	N	0	N	00	N
26	20230828	161212	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16530	-370	5	-2.19	856354280	51436	72.33	16900	16930	16500	21950	11830	16900	16649.39	0.00	0	334	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1739	34.87	3.67	12	0.49	474.00	4504.00	28950	20230413	-42.90	9000	20221118	83.67	28950	-42.90	20230413	12350	33.85	20230103	28950	-42.90	20230413	9000	83.67	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
27	20230828	151221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16520	-380	5	-2.25	815489080	48965	68.85	16900	16930	16500	21950	11830	16900	16654.53	0.00	0	708	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1738	34.85	3.67	12	0.47	474.00	4504.00	28950	20230413	-42.94	9000	20221118	83.56	28950	-42.94	20230413	12350	33.77	20230103	28950	-42.94	20230413	9000	83.56	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
28	20230828	141226	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16580	-320	5	-1.89	653895040	39200	55.12	16900	16930	16580	21950	11830	16900	16681.00	0.00	0	1512	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1744	34.98	3.68	12	0.37	474.00	4504.00	28950	20230413	-42.73	9000	20221118	84.22	28950	-42.73	20230413	12350	34.25	20230103	28950	-42.73	20230413	9000	84.22	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
29	20230828	131235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16650	-250	5	-1.48	482650330	28884	40.62	16900	16930	16590	21950	11830	16900	16709.95	0.00	0	2120	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1751	35.13	3.70	12	0.27	474.00	4504.00	28950	20230413	-42.49	9000	20221118	85.00	28950	-42.49	20230413	12350	34.82	20230103	28950	-42.49	20230413	9000	85.00	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
30	20230828	121225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16730	-170	5	-1.01	405969660	24276	34.14	16900	16930	16590	21950	11830	16900	16723.09	0.00	0	1906	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1760	35.30	3.71	12	0.23	474.00	4504.00	28950	20230413	-42.21	9000	20221118	85.89	28950	-42.21	20230413	12350	35.47	20230103	28950	-42.21	20230413	9000	85.89	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
31	20230828	111221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16770	-130	5	-0.77	344305250	20604	28.97	16900	16930	16590	21950	11830	16900	16710.60	0.00	0	509	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1764	35.38	3.72	12	0.20	474.00	4504.00	28950	20230413	-42.07	9000	20221118	86.33	28950	-42.07	20230413	12350	35.79	20230103	28950	-42.07	20230413	9000	86.33	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
32	20230828	101208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16710	-190	5	-1.12	209808780	12537	17.63	16900	16930	16620	21950	11830	16900	16735.17	0.00	0	-321	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1758	35.25	3.71	12	0.12	474.00	4504.00	28950	20230413	-42.28	9000	20221118	85.67	28950	-42.28	20230413	12350	35.30	20230103	28950	-42.28	20230413	9000	85.67	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
33	20230828	091225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16710	-190	5	-1.12	63557970	3789	5.33	16900	16930	16690	21950	11830	16900	16774.34	0.00	0	-108	17293	17096	16843	16646	16393	17195	16745	53	5050	500	12500	10	1	10517817	1758	35.25	3.71	12	0.04	474.00	4504.00	28950	20230413	-42.28	9000	20221118	85.67	28950	-42.28	20230413	12350	35.30	20230103	28950	-42.28	20230413	9000	85.67	20221118	2.72	N	419080	500	52 억		0	N	N	0	N	00	N
34	20230825	161215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16900	-400	5	-2.31	1193887900	71108	83.86	16890	17040	16590	22450	12110	17300	16789.77	0.00	0	-15106	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1778	35.65	3.75	12	0.68	474.00	4504.00	28950	20230413	-41.62	9000	20221118	87.78	28950	-41.62	20230413	12350	36.84	20230103	28950	-41.62	20230413	9000	87.78	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
35	20230825	151224	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16920	-380	5	-2.20	1150744940	68561	80.85	16890	17040	16590	22450	12110	17300	16784.25	0.00	0	-14317	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1780	35.70	3.76	12	0.65	474.00	4504.00	28950	20230413	-41.55	9000	20221118	88.00	28950	-41.55	20230413	12350	37.00	20230103	28950	-41.55	20230413	9000	88.00	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
36	20230825	141222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16600	-700	5	-4.05	833050400	49713	58.63	16890	17030	16600	22450	12110	17300	16757.19	0.00	0	-13949	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1746	35.02	3.69	12	0.47	474.00	4504.00	28950	20230413	-42.66	9000	20221118	84.44	28950	-42.66	20230413	12350	34.41	20230103	28950	-42.66	20230413	9000	84.44	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
37	20230825	131217	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16630	-670	5	-3.87	743834200	44342	52.29	16890	17030	16600	22450	12110	17300	16774.94	0.00	0	-12081	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1749	35.08	3.69	12	0.42	474.00	4504.00	28950	20230413	-42.56	9000	20221118	84.78	28950	-42.56	20230413	12350	34.66	20230103	28950	-42.56	20230413	9000	84.78	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
38	20230825	121219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16610	-690	5	-3.99	673538560	40112	47.30	16890	17030	16610	22450	12110	17300	16791.45	0.00	0	-10239	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1747	35.04	3.69	12	0.38	474.00	4504.00	28950	20230413	-42.63	9000	20221118	84.56	28950	-42.63	20230413	12350	34.49	20230103	28950	-42.63	20230413	9000	84.56	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
39	20230825	111218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16700	-600	5	-3.47	563870810	33531	39.54	16890	17030	16700	22450	12110	17300	16816.40	0.00	0	-7228	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1756	35.23	3.71	12	0.32	474.00	4504.00	28950	20230413	-42.31	9000	20221118	85.56	28950	-42.31	20230413	12350	35.22	20230103	28950	-42.31	20230413	9000	85.56	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
40	20230825	101222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16760	-540	5	-3.12	328393460	19497	22.99	16890	17030	16750	22450	12110	17300	16843.28	0.00	0	-1243	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1763	35.36	3.72	12	0.19	474.00	4504.00	28950	20230413	-42.11	9000	20221118	86.22	28950	-42.11	20230413	12350	35.71	20230103	28950	-42.11	20230413	9000	86.22	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
41	20230825	091215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16860	-440	5	-2.54	102897080	6087	7.18	16890	17030	16860	22450	12110	17300	16904.40	0.00	0	584	18066	17682	17196	16812	16326	17875	17005	53	5150	500	12800	10	1	10517817	1773	35.57	3.74	12	0.06	474.00	4504.00	28950	20230413	-41.76	9000	20221118	87.33	28950	-41.76	20230413	12350	36.52	20230103	28950	-41.76	20230413	9000	87.33	20221118	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
42	20230824	161209	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17300	530	2	3.16	1448709120	83801	88.14	16770	17580	16710	21800	11740	16770	17287.49	0.00	0	1262	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1820	36.50	3.84	12	0.80	474.00	4504.00	28950	20230413	-40.24	9000	20221118	92.22	28950	-40.24	20230413	12350	40.08	20230103	28950	-40.24	20230413	9000	92.22	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
43	20230824	151206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17220	450	2	2.68	1402154660	81109	85.30	16770	17580	16710	21800	11740	16770	17287.29	0.00	0	1232	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1811	36.33	3.82	12	0.77	474.00	4504.00	28950	20230413	-40.52	9000	20221118	91.33	28950	-40.52	20230413	12350	39.43	20230103	28950	-40.52	20230413	9000	91.33	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
44	20230824	141209	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17260	490	2	2.92	1337684210	77367	81.37	16770	17580	16710	21800	11740	16770	17290.11	0.00	0	2262	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1815	36.41	3.83	12	0.74	474.00	4504.00	28950	20230413	-40.38	9000	20221118	91.78	28950	-40.38	20230413	12350	39.76	20230103	28950	-40.38	20230413	9000	91.78	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
45	20230824	131211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17480	710	2	4.23	1309989490	75769	79.69	16770	17580	16710	21800	11740	16770	17289.25	0.00	0	3060	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1839	36.88	3.88	12	0.72	474.00	4504.00	28950	20230413	-39.62	9000	20221118	94.22	28950	-39.62	20230413	12350	41.54	20230103	28950	-39.62	20230413	9000	94.22	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
46	20230824	121215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17330	560	2	3.34	1196594360	69229	72.81	16770	17580	16710	21800	11740	16770	17284.58	0.00	0	3324	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1823	36.56	3.85	12	0.66	474.00	4504.00	28950	20230413	-40.14	9000	20221118	92.56	28950	-40.14	20230413	12350	40.32	20230103	28950	-40.14	20230413	9000	92.56	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
47	20230824	111207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17360	590	2	3.52	1016863660	58921	61.97	16770	17580	16710	21800	11740	16770	17258.09	0.00	0	2717	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1826	36.62	3.85	12	0.56	474.00	4504.00	28950	20230413	-40.03	9000	20221118	92.89	28950	-40.03	20230413	12350	40.57	20230103	28950	-40.03	20230413	9000	92.89	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
48	20230824	101206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17290	520	2	3.10	899536770	52129	54.83	16770	17580	16710	21800	11740	16770	17255.98	0.00	0	892	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1819	36.48	3.84	12	0.50	474.00	4504.00	28950	20230413	-40.28	9000	20221118	92.11	28950	-40.28	20230413	12350	40.00	20230103	28950	-40.28	20230413	9000	92.11	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
49	20230824	091211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17080	310	2	1.85	114450740	6789	7.14	16770	17100	16710	21800	11740	16770	16858.26	0.00	0	1513	17376	17072	16686	16382	15996	16880	16190	53	5030	500	12400	10	1	10517817	1796	36.03	3.79	12	0.06	474.00	4504.00	28950	20230413	-41.00	9000	20221118	89.78	28950	-41.00	20230413	12350	38.30	20230103	28950	-41.00	20230413	9000	89.78	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
50	20230823	161203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16770	-30	5	-0.18	1566831560	95080	180.18	16800	16990	16300	21800	11760	16800	16477.44	0.00	0	9640	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1764	35.38	3.72	12	0.90	474.00	4504.00	28950	20230413	-42.07	9000	20221118	86.33	28950	-42.07	20230413	12350	35.79	20230103	28950	-42.07	20230413	9000	86.33	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
51	20230823	151204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16680	-120	5	-0.71	1494612870	90766	172.01	16800	16990	16300	21800	11760	16800	16466.66	0.00	0	11095	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1754	35.19	3.70	12	0.86	474.00	4504.00	28950	20230413	-42.38	9000	20221118	85.33	28950	-42.38	20230413	12350	35.06	20230103	28950	-42.38	20230413	9000	85.33	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
52	20230823	141209	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16380	-420	5	-2.50	1285775980	78173	148.14	16800	16990	16300	21800	11760	16800	16447.83	0.00	0	11336	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1723	34.56	3.64	12	0.74	474.00	4504.00	28950	20230413	-43.42	9000	20221118	82.00	28950	-43.42	20230413	12350	32.63	20230103	28950	-43.42	20230413	9000	82.00	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
53	20230823	131200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16360	-440	5	-2.62	1076019150	65354	123.85	16800	16990	16300	21800	11760	16800	16464.47	0.00	0	7479	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1721	34.51	3.63	12	0.62	474.00	4504.00	28950	20230413	-43.49	9000	20221118	81.78	28950	-43.49	20230413	12350	32.47	20230103	28950	-43.49	20230413	9000	81.78	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
54	20230823	121211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16470	-330	5	-1.96	775700980	47032	89.13	16800	16990	16300	21800	11760	16800	16493.05	0.00	0	1372	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1732	34.75	3.66	12	0.45	474.00	4504.00	28950	20230413	-43.11	9000	20221118	83.00	28950	-43.11	20230413	12350	33.36	20230103	28950	-43.11	20230413	9000	83.00	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
55	20230823	111205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16400	-400	5	-2.38	653159030	39637	75.11	16800	16990	16300	21800	11760	16800	16478.52	0.00	0	-1105	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1725	34.60	3.64	12	0.38	474.00	4504.00	28950	20230413	-43.35	9000	20221118	82.22	28950	-43.35	20230413	12350	32.79	20230103	28950	-43.35	20230413	9000	82.22	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
56	20230823	101205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16380	-420	5	-2.50	446978980	27106	51.37	16800	16990	16300	21800	11760	16800	16490.04	0.00	0	-1130	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1723	34.56	3.64	12	0.26	474.00	4504.00	28950	20230413	-43.42	9000	20221118	82.00	28950	-43.42	20230413	12350	32.63	20230103	28950	-43.42	20230413	9000	82.00	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
57	20230823	091214	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16710	-90	5	-0.54	224847440	13700	25.96	16800	16800	16300	21800	11760	16800	16412.22	0.00	0	-1084	17846	17322	16946	16422	16046	17135	16235	53	5000	500	12430	10	1	10517817	1758	35.25	3.71	12	0.13	474.00	4504.00	28950	20230413	-42.28	9000	20221118	85.67	28950	-42.28	20230413	12350	35.30	20230103	28950	-42.28	20230413	9000	85.67	20221118	2.68	N	419080	500	52 억		0	N	N	0	N	00	N
58	20230822	161158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16800	-210	5	-1.23	897148750	52647	130.05	17370	17470	16570	22100	11910	17010	17041.55	0.00	0	-7765	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1767	35.44	3.73	12	0.50	474.00	4504.00	28950	20230413	-41.97	9000	20221118	86.67	28950	-41.97	20230413	12350	36.03	20230103	28950	-41.97	20230413	9000	86.67	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
59	20230822	151158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16670	-340	5	-2.00	877670770	51483	127.18	17370	17470	16570	22100	11910	17010	17047.90	0.00	0	-7986	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1753	35.17	3.70	12	0.49	474.00	4504.00	28950	20230413	-42.42	9000	20221118	85.22	28950	-42.42	20230413	12350	34.98	20230103	28950	-42.42	20230413	9000	85.22	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
60	20230822	141158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16820	-190	5	-1.12	682609940	39821	98.37	17370	17470	16810	22100	11910	17010	17142.51	0.00	0	-9007	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1769	35.49	3.73	12	0.38	474.00	4504.00	28950	20230413	-41.90	9000	20221118	86.89	28950	-41.90	20230413	12350	36.19	20230103	28950	-41.90	20230413	9000	86.89	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
61	20230822	131155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17090	80	2	0.47	463467090	26895	66.44	17370	17470	17050	22100	11910	17010	17233.85	0.00	0	-5360	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1797	36.05	3.79	12	0.26	474.00	4504.00	28950	20230413	-40.97	9000	20221118	89.89	28950	-40.97	20230413	12350	38.38	20230103	28950	-40.97	20230413	9000	89.89	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
62	20230822	121141	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17190	180	2	1.06	350579960	20317	50.19	17370	17470	17050	22100	11910	17010	17257.53	0.00	0	-2893	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1808	36.27	3.82	12	0.19	474.00	4504.00	28950	20230413	-40.62	9000	20221118	91.00	28950	-40.62	20230413	12350	39.19	20230103	28950	-40.62	20230413	9000	91.00	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
63	20230822	111154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17240	230	2	1.35	318280900	18441	45.55	17370	17470	17050	22100	11910	17010	17261.70	0.00	0	-1530	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1813	36.37	3.83	12	0.18	474.00	4504.00	28950	20230413	-40.45	9000	20221118	91.56	28950	-40.45	20230413	12350	39.60	20230103	28950	-40.45	20230413	9000	91.56	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
64	20230822	101153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17330	320	2	1.88	196724820	11439	28.26	17370	17390	17050	22100	11910	17010	17200.51	0.00	0	438	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1823	36.56	3.85	12	0.11	474.00	4504.00	28950	20230413	-40.14	9000	20221118	92.56	28950	-40.14	20230413	12350	40.32	20230103	28950	-40.14	20230413	9000	92.56	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
65	20230822	091151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17360	350	2	2.06	78601510	4583	11.32	17370	17370	17050	22100	11910	17010	17155.99	0.00	0	3161	17783	17396	17013	16626	16243	17395	16625	53	5090	500	12580	10	1	10517817	1826	36.62	3.85	12	0.04	474.00	4504.00	28950	20230413	-40.03	9000	20221118	92.89	28950	-40.03	20230413	12350	40.57	20230103	28950	-40.03	20230413	9000	92.89	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
66	20230821	161150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17010	40	2	0.24	686702290	40481	41.81	17010	17400	16630	22050	11880	16970	16963.57	0.00	0	-165	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1789	35.89	3.78	12	0.38	474.00	4504.00	28950	20230413	-41.24	9000	20221118	89.00	28950	-41.24	20230413	12350	37.73	20230103	28950	-41.24	20230413	9000	89.00	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
67	20230821	151157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17060	90	2	0.53	659800880	38901	40.18	17010	17400	16630	22050	11880	16970	16961.03	0.00	0	-223	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1794	35.99	3.79	12	0.37	474.00	4504.00	28950	20230413	-41.07	9000	20221118	89.56	28950	-41.07	20230413	12350	38.14	20230103	28950	-41.07	20230413	9000	89.56	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
68	20230821	141150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17060	90	2	0.53	558805710	33006	34.09	17010	17390	16630	22050	11880	16970	16930.43	0.00	0	933	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1794	35.99	3.79	12	0.31	474.00	4504.00	28950	20230413	-41.07	9000	20221118	89.56	28950	-41.07	20230413	12350	38.14	20230103	28950	-41.07	20230413	9000	89.56	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
69	20230821	131206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17040	70	2	0.41	476529110	28181	29.11	17010	17390	16630	22050	11880	16970	16909.59	0.00	0	3157	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1792	35.95	3.78	12	0.27	474.00	4504.00	28950	20230413	-41.14	9000	20221118	89.33	28950	-41.14	20230413	12350	37.98	20230103	28950	-41.14	20230413	9000	89.33	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
70	20230821	121202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17060	90	2	0.53	423126390	25047	25.87	17010	17390	16630	22050	11880	16970	16893.30	0.00	0	2566	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1794	35.99	3.79	12	0.24	474.00	4504.00	28950	20230413	-41.07	9000	20221118	89.56	28950	-41.07	20230413	12350	38.14	20230103	28950	-41.07	20230413	9000	89.56	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
71	20230821	111150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16970	0	3	0.00	372555950	22077	22.80	17010	17020	16630	22050	11880	16970	16875.30	0.00	0	2715	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1785	35.80	3.77	12	0.21	474.00	4504.00	28950	20230413	-41.38	9000	20221118	88.56	28950	-41.38	20230413	12350	37.41	20230103	28950	-41.38	20230413	9000	88.56	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
72	20230821	101149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16980	10	2	0.06	250329420	14870	15.36	17010	17020	16630	22050	11880	16970	16834.53	0.00	0	1168	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1786	35.82	3.77	12	0.14	474.00	4504.00	28950	20230413	-41.35	9000	20221118	88.67	28950	-41.35	20230413	12350	37.49	20230103	28950	-41.35	20230413	9000	88.67	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
73	20230821	091200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16870	-100	5	-0.59	106862760	6345	6.55	17010	17010	16700	22050	11880	16970	16842.04	0.00	0	-1499	18243	17606	16953	16316	15663	17925	16635	53	5080	500	12550	10	1	10517817	1774	35.59	3.75	12	0.06	474.00	4504.00	28950	20230413	-41.73	9000	20221118	87.44	28950	-41.73	20230413	12350	36.60	20230103	28950	-41.73	20230413	9000	87.44	20221118	3.00	N	419080	500	52 억		0	N	N	0	N	00	N
74	20230818	161150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16970	20	2	0.12	1633645510	96385	69.96	16440	17590	16300	22000	11870	16950	16949.17	0.00	0	26640	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1785	35.80	3.77	12	0.92	474.00	4504.00	28950	20230413	-41.38	9000	20221118	88.56	28950	-41.38	20230413	12350	37.41	20230103	28950	-41.38	20230413	9000	88.56	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
75	20230818	151140	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16860	-90	5	-0.53	1530567110	90306	65.55	16440	17590	16300	22000	11870	16950	16948.68	0.00	0	25818	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1773	35.57	3.74	12	0.86	474.00	4504.00	28950	20230413	-41.76	9000	20221118	87.33	28950	-41.76	20230413	12350	36.52	20230103	28950	-41.76	20230413	9000	87.33	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
76	20230818	141151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16990	40	2	0.24	1433123210	84536	61.36	16440	17590	16300	22000	11870	16950	16952.82	0.00	0	23430	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1787	35.84	3.77	12	0.80	474.00	4504.00	28950	20230413	-41.31	9000	20221118	88.78	28950	-41.31	20230413	12350	37.57	20230103	28950	-41.31	20230413	9000	88.78	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
77	20230818	131142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16970	20	2	0.12	1078517600	63628	46.19	16440	17590	16300	22000	11870	16950	16950.36	0.00	0	7164	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1785	35.80	3.77	12	0.60	474.00	4504.00	28950	20230413	-41.38	9000	20221118	88.56	28950	-41.38	20230413	12350	37.41	20230103	28950	-41.38	20230413	9000	88.56	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
78	20230818	121155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16940	-10	5	-0.06	1013263700	59778	43.39	16440	17590	16300	22000	11870	16950	16950.45	0.00	0	5425	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1782	35.74	3.76	12	0.57	474.00	4504.00	28950	20230413	-41.49	9000	20221118	88.22	28950	-41.49	20230413	12350	37.17	20230103	28950	-41.49	20230413	9000	88.22	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
79	20230818	111145	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17270	320	2	1.89	856621460	50569	36.71	16440	17590	16300	22000	11870	16950	16939.65	0.00	0	6100	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1816	36.43	3.83	12	0.48	474.00	4504.00	28950	20230413	-40.35	9000	20221118	91.89	28950	-40.35	20230413	12350	39.84	20230103	28950	-40.35	20230413	9000	91.89	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
80	20230818	101152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17150	200	2	1.18	670389080	39835	28.92	16440	17490	16300	22000	11870	16950	16829.05	0.00	0	5628	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1804	36.18	3.81	12	0.38	474.00	4504.00	28950	20230413	-40.76	9000	20221118	90.56	28950	-40.76	20230413	12350	38.87	20230103	28950	-40.76	20230413	9000	90.56	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
81	20230818	091157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16600	-350	5	-2.06	244789990	14902	10.82	16440	16950	16300	22000	11870	16950	16425.53	0.00	0	2281	18150	17550	16770	16170	15390	17850	16470	53	5065	500	12540	10	1	10517817	1746	35.02	3.69	12	0.14	474.00	4504.00	28950	20230413	-42.66	9000	20221118	84.44	28950	-42.66	20230413	12350	34.41	20230103	28950	-42.66	20230413	9000	84.44	20221118	2.81	N	419080	500	52 억		0	N	N	0	N	00	N
82	20230817	161152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16950	650	2	3.99	2282550350	137452	24.35	16580	17370	15990	21150	11410	16300	16606.04	0.00	0	35981	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1783	35.76	3.76	12	1.31	474.00	4504.00	28950	20230413	-41.45	9000	20221118	88.33	28950	-41.45	20230413	12350	37.25	20230103	28950	-41.45	20230413	9000	88.33	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
83	20230817	151158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16810	510	2	3.13	2217906880	133620	23.67	16580	17370	15990	21150	11410	16300	16598.71	0.00	0	33896	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1768	35.46	3.73	12	1.27	474.00	4504.00	28950	20230413	-41.93	9000	20221118	86.78	28950	-41.93	20230413	12350	36.11	20230103	28950	-41.93	20230413	9000	86.78	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
84	20230817	141147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17100	800	2	4.91	1895369290	114634	20.31	16580	17370	15990	21150	11410	16300	16534.18	0.00	0	25775	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1799	36.08	3.80	12	1.09	474.00	4504.00	28950	20230413	-40.93	9000	20221118	90.00	28950	-40.93	20230413	12350	38.46	20230103	28950	-40.93	20230413	9000	90.00	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
85	20230817	131144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17200	900	2	5.52	1622079070	98734	17.49	16580	17300	15990	21150	11410	16300	16428.83	0.00	0	17092	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1809	36.29	3.82	12	0.94	474.00	4504.00	28950	20230413	-40.59	9000	20221118	91.11	28950	-40.59	20230413	12350	39.27	20230103	28950	-40.59	20230413	9000	91.11	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
86	20230817	121147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16820	520	2	3.19	1321803060	81166	14.38	16580	16990	15990	21150	11410	16300	16285.17	0.00	0	15286	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1769	35.49	3.73	12	0.77	474.00	4504.00	28950	20230413	-41.90	9000	20221118	86.89	28950	-41.90	20230413	12350	36.19	20230103	28950	-41.90	20230413	9000	86.89	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
87	20230817	111149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16220	-80	5	-0.49	1122702310	69236	12.27	16580	16660	15990	21150	11410	16300	16215.54	0.00	0	14623	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1706	34.22	3.60	12	0.66	474.00	4504.00	28950	20230413	-43.97	9000	20221118	80.22	28950	-43.97	20230413	12350	31.34	20230103	28950	-43.97	20230413	9000	80.22	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
88	20230817	101143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16360	60	2	0.37	817041830	50324	8.92	16580	16660	15990	21150	11410	16300	16235.58	0.00	0	11999	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1721	34.51	3.63	12	0.48	474.00	4504.00	28950	20230413	-43.49	9000	20221118	81.78	28950	-43.49	20230413	12350	32.47	20230103	28950	-43.49	20230413	9000	81.78	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
89	20230817	091141	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16410	110	2	0.67	222488490	13518	2.39	16580	16660	16300	21150	11410	16300	16459.17	0.00	0	1703	20953	18626	17313	14986	13673	17970	14330	53	4870	500	12060	10	1	10517817	1726	34.62	3.64	12	0.13	474.00	4504.00	28950	20230413	-43.32	9000	20221118	82.33	28950	-43.32	20230413	12350	32.87	20230103	28950	-43.32	20230413	9000	82.33	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
90	20230816	161147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16300	-3800	5	-18.91	9728166760	563494	854.72	19110	19640	16000	26100	14100	20100	17264.46	0.00	0	-52951	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1714	34.39	3.62	12	5.36	474.00	4504.00	28950	20230413	-43.70	9000	20221118	81.11	28950	-43.70	20230413	12350	31.98	20230103	28950	-43.70	20230413	9000	81.11	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
91	20230816	151149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16360	-3740	5	-18.61	9572504900	553932	840.22	19110	19640	16000	26100	14100	20100	17280.99	0.00	0	-52298	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1721	34.51	3.63	12	5.27	474.00	4504.00	28950	20230413	-43.49	9000	20221118	81.78	28950	-43.49	20230413	12350	32.47	20230103	28950	-43.49	20230413	9000	81.78	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
92	20230816	141146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16590	-3510	5	-17.46	8253008740	472894	717.30	19110	19640	16210	26100	14100	20100	17452.11	0.00	0	-62329	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1745	35.00	3.68	12	4.50	474.00	4504.00	28950	20230413	-42.69	9000	20221118	84.33	28950	-42.69	20230413	12350	34.33	20230103	28950	-42.69	20230413	9000	84.33	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
93	20230816	131144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16630	-3470	5	-17.26	7417173150	422604	641.02	19110	19640	16210	26100	14100	20100	17551.10	0.00	0	-76854	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1749	35.08	3.69	12	4.02	474.00	4504.00	28950	20230413	-42.56	9000	20221118	84.78	28950	-42.56	20230413	12350	34.66	20230103	28950	-42.56	20230413	9000	84.78	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
94	20230816	121202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16550	-3550	5	-17.66	6289397030	354388	537.55	19110	19640	16550	26100	14100	20100	17747.18	0.00	0	-82368	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1741	34.92	3.67	12	3.37	474.00	4504.00	28950	20230413	-42.83	9000	20221118	83.89	28950	-42.83	20230413	12350	34.01	20230103	28950	-42.83	20230413	9000	83.89	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
95	20230816	111158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16970	-3130	5	-15.57	5053257840	281002	426.23	19110	19640	16970	26100	14100	20100	17982.97	0.00	0	-85066	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1785	35.80	3.77	12	2.67	474.00	4504.00	28950	20230413	-41.38	9000	20221118	88.56	28950	-41.38	20230413	12350	37.41	20230103	28950	-41.38	20230413	9000	88.56	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
96	20230816	101149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17760	-2340	5	-11.64	3277464690	179306	271.98	19110	19640	17540	26100	14100	20100	18278.57	0.00	0	-65469	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1868	37.47	3.94	12	1.70	474.00	4504.00	28950	20230413	-38.65	9000	20221118	97.33	28950	-38.65	20230413	12350	43.81	20230103	28950	-38.65	20230413	9000	97.33	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
97	20230816	091142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18640	-1460	5	-7.26	855095920	45414	68.89	19110	19640	18510	26100	14100	20100	18828.79	0.00	0	-21294	21700	20900	20500	19700	19300	20700	19500	53	6000	500	14870	10	1	10517817	1961	39.32	4.14	12	0.43	474.00	4504.00	28950	20230413	-35.61	9000	20221118	107.11	28950	-35.61	20230413	12350	50.93	20230103	28950	-35.61	20230413	9000	107.11	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
98	20230814	161131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-900	5	-4.29	1255705300	62064	51.71	20750	21300	20100	27300	14700	21000	20233.03	0.00	0	-4452	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2114	42.41	4.46	12	0.59	474.00	4504.00	28950	20230413	-30.57	9000	20221118	123.33	28950	-30.57	20230413	12350	62.75	20230103	28950	-30.57	20230413	9000	123.33	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
99	20230814	151130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	-800	5	-3.81	1098674800	54260	45.20	20750	21300	20100	27300	14700	21000	20248.34	0.00	0	-3494	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2125	42.62	4.48	12	0.52	474.00	4504.00	28950	20230413	-30.22	9000	20221118	124.44	28950	-30.22	20230413	12350	63.56	20230103	28950	-30.22	20230413	9000	124.44	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
100	20230814	141133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	-700	5	-3.33	752969400	37119	30.92	20750	21300	20100	27300	14700	21000	20285.28	0.00	0	-10953	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2135	42.83	4.51	12	0.35	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
101	20230814	131119	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	-700	5	-3.33	725808500	35780	29.81	20750	21300	20100	27300	14700	21000	20285.31	0.00	0	-10272	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2135	42.83	4.51	12	0.34	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
102	20230814	121129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	-700	5	-3.33	662706800	32666	27.21	20750	21300	20100	27300	14700	21000	20287.36	0.00	0	-8052	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2135	42.83	4.51	12	0.31	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
103	20230814	111120	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	-800	5	-3.81	580813150	28605	23.83	20750	21300	20100	27300	14700	21000	20304.60	0.00	0	-7365	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2125	42.62	4.48	12	0.27	474.00	4504.00	28950	20230413	-30.22	9000	20221118	124.44	28950	-30.22	20230413	12350	63.56	20230103	28950	-30.22	20230413	9000	124.44	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
104	20230814	101125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	-700	5	-3.33	386766650	19013	15.84	20750	21300	20200	27300	14700	21000	20342.22	0.00	0	-4906	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2135	42.83	4.51	12	0.18	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
105	20230814	091120	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20350	-650	5	-3.10	75765500	3714	3.09	20750	21300	20200	27300	14700	21000	20399.97	0.00	0	-678	22666	21832	20916	20082	19166	22250	20500	53	6300	500	15540	50	1	10517817	2140	42.93	4.52	12	0.04	474.00	4504.00	28950	20230413	-29.71	9000	20221118	126.11	28950	-29.71	20230413	12350	64.78	20230103	28950	-29.71	20230413	9000	126.11	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
106	20230811	161121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	1000	2	5.00	2411796050	114791	133.56	20350	21750	20000	26000	14000	20000	21010.33	0.00	0	34905	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2209	44.30	4.66	12	1.09	474.00	4504.00	28950	20230413	-27.46	9000	20221118	133.33	28950	-27.46	20230413	12350	70.04	20230103	28950	-27.46	20230413	9000	133.33	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
107	20230811	151115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20800	800	2	4.00	2314215450	110099	128.10	20350	21750	20000	26000	14000	20000	21019.40	0.00	0	34119	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2188	43.88	4.62	12	1.05	474.00	4504.00	28950	20230413	-28.15	9000	20221118	131.11	28950	-28.15	20230413	12350	68.42	20230103	28950	-28.15	20230413	9000	131.11	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
108	20230811	141112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20850	850	2	4.25	2024785000	96106	111.82	20350	21750	20000	26000	14000	20000	21068.25	0.00	0	31364	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2193	43.99	4.63	12	0.91	474.00	4504.00	28950	20230413	-27.98	9000	20221118	131.67	28950	-27.98	20230413	12350	68.83	20230103	28950	-27.98	20230413	9000	131.67	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
109	20230811	131112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	900	2	4.50	1874266250	88900	103.44	20350	21750	20000	26000	14000	20000	21082.86	0.00	0	29208	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2198	44.09	4.64	12	0.85	474.00	4504.00	28950	20230413	-27.81	9000	20221118	132.22	28950	-27.81	20230413	12350	69.23	20230103	28950	-27.81	20230413	9000	132.22	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
110	20230811	121103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	1200	2	6.00	1644680400	77952	90.70	20350	21750	20000	26000	14000	20000	21098.63	0.00	0	25759	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2230	44.73	4.71	12	0.74	474.00	4504.00	28950	20230413	-26.77	9000	20221118	135.56	28950	-26.77	20230413	12350	71.66	20230103	28950	-26.77	20230413	9000	135.56	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
111	20230811	111103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	1050	2	5.25	1393759950	66128	76.94	20350	21750	20000	26000	14000	20000	21076.70	0.00	0	23003	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2214	44.41	4.67	12	0.63	474.00	4504.00	28950	20230413	-27.29	9000	20221118	133.89	28950	-27.29	20230413	12350	70.45	20230103	28950	-27.29	20230413	9000	133.89	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
112	20230811	101056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	1300	2	6.50	723489950	34691	40.36	20350	21350	20000	26000	14000	20000	20855.26	0.00	0	13540	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2240	44.94	4.73	12	0.33	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
113	20230811	091111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	250	2	1.25	34572950	1712	1.99	20350	20350	20000	26000	14000	20000	20194.48	0.00	0	-183	21233	20616	20233	19616	19233	20425	19425	53	6000	500	14800	50	1	10517817	2130	42.72	4.50	12	0.02	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
114	20230810	161059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20000	-600	5	-2.91	1717991930	85670	165.93	20300	20850	19850	26750	14450	20600	20053.54	0.00	0	-3330	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2104	42.19	4.44	12	0.81	474.00	4504.00	28950	20230413	-30.92	9000	20221118	122.22	28950	-30.92	20230413	12350	61.94	20230103	28950	-30.92	20230413	9000	122.22	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
115	20230810	151056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-500	5	-2.43	1540975030	76865	148.88	20300	20850	19850	26750	14450	20600	20047.73	0.00	0	-4626	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2114	42.41	4.46	12	0.73	474.00	4504.00	28950	20230413	-30.57	9000	20221118	123.33	28950	-30.57	20230413	12350	62.75	20230103	28950	-30.57	20230413	9000	123.33	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
116	20230810	141056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	-450	5	-2.18	1383866630	69047	133.73	20300	20850	19850	26750	14450	20600	20042.30	0.00	0	-3285	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2119	42.51	4.47	12	0.66	474.00	4504.00	28950	20230413	-30.40	9000	20221118	123.89	28950	-30.40	20230413	12350	63.16	20230103	28950	-30.40	20230413	9000	123.89	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
117	20230810	131046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-500	5	-2.43	1210846780	60486	117.15	20300	20850	19850	26750	14450	20600	20018.52	0.00	0	-934	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2114	42.41	4.46	12	0.58	474.00	4504.00	28950	20230413	-30.57	9000	20221118	123.33	28950	-30.57	20230413	12350	62.75	20230103	28950	-30.57	20230413	9000	123.33	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
118	20230810	121107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-550	5	-2.67	1183679780	59132	114.53	20300	20850	19850	26750	14450	20600	20017.48	0.00	0	-1023	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2109	42.30	4.45	12	0.56	474.00	4504.00	28950	20230413	-30.74	9000	20221118	122.78	28950	-30.74	20230413	12350	62.35	20230103	28950	-30.74	20230413	9000	122.78	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
119	20230810	111109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-550	5	-2.67	1049771110	52443	101.57	20300	20850	19850	26750	14450	20600	20017.25	0.00	0	-4238	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2109	42.30	4.45	12	0.50	474.00	4504.00	28950	20230413	-30.74	9000	20221118	122.78	28950	-30.74	20230413	12350	62.35	20230103	28950	-30.74	20230413	9000	122.78	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
120	20230810	101103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20000	-600	5	-2.91	887299810	44318	85.84	20300	20850	19850	26750	14450	20600	20021.06	0.00	0	-3197	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2104	42.19	4.44	12	0.42	474.00	4504.00	28950	20230413	-30.92	9000	20221118	122.22	28950	-30.92	20230413	12350	61.94	20230103	28950	-30.92	20230413	9000	122.22	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
121	20230810	091112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	-350	5	-1.70	42658100	2101	4.07	20300	20850	20200	26750	14450	20600	20302.15	0.00	0	-466	21466	21032	20516	20082	19566	21250	20300	53	6150	500	15240	50	1	10517817	2130	42.72	4.50	12	0.02	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
122	20230809	161057	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20600	50	2	0.24	1048515850	51495	104.27	20150	20950	20000	26700	14400	20550	20361.47	0.00	0	3606	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2167	43.46	4.57	12	0.49	474.00	4504.00	28950	20230413	-28.84	9000	20221118	128.89	28950	-28.84	20230413	12350	66.80	20230103	28950	-28.84	20230413	9000	128.89	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
123	20230809	151044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20600	50	2	0.24	905860050	44549	90.21	20150	20950	20000	26700	14400	20550	20333.96	0.00	0	2889	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2167	43.46	4.57	12	0.42	474.00	4504.00	28950	20230413	-28.84	9000	20221118	128.89	28950	-28.84	20230413	12350	66.80	20230103	28950	-28.84	20230413	9000	128.89	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
124	20230809	141042	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20600	50	2	0.24	794212550	39130	79.23	20150	20950	20000	26700	14400	20550	20296.70	0.00	0	2525	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2167	43.46	4.57	12	0.37	474.00	4504.00	28950	20230413	-28.84	9000	20221118	128.89	28950	-28.84	20230413	12350	66.80	20230103	28950	-28.84	20230413	9000	128.89	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
125	20230809	131105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	-100	5	-0.49	648663100	32101	65.00	20150	20950	20000	26700	14400	20550	20206.83	0.00	0	2624	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2151	43.14	4.54	12	0.31	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
126	20230809	121104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20350	-200	5	-0.97	608139700	30115	60.98	20150	20950	20000	26700	14400	20550	20193.78	0.00	0	1664	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2140	42.93	4.52	12	0.29	474.00	4504.00	28950	20230413	-29.71	9000	20221118	126.11	28950	-29.71	20230413	12350	64.78	20230103	28950	-29.71	20230413	9000	126.11	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
127	20230809	111056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	-350	5	-1.70	542590150	26887	54.44	20150	20950	20000	26700	14400	20550	20180.24	0.00	0	851	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2125	42.62	4.48	12	0.26	474.00	4504.00	28950	20230413	-30.22	9000	20221118	124.44	28950	-30.22	20230413	12350	63.56	20230103	28950	-30.22	20230413	9000	124.44	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
128	20230809	101044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20350	-200	5	-0.97	188126550	9281	18.79	20150	20950	20050	26700	14400	20550	20269.74	0.00	0	9	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2140	42.93	4.52	12	0.09	474.00	4504.00	28950	20230413	-29.71	9000	20221118	126.11	28950	-29.71	20230413	12350	64.78	20230103	28950	-29.71	20230413	9000	126.11	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
129	20230809	091049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	-250	5	-1.22	109051250	5404	10.94	20150	20400	20050	26700	14400	20550	20178.97	0.00	0	591	21916	21232	20716	20032	19516	20975	19775	53	6150	500	15200	50	1	10517817	2135	42.83	4.51	12	0.05	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.03	N	419080	500	52 억		0	N	N	0	N	00	N
130	20230808	161110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20550	-550	5	-2.61	1016213550	49083	37.88	21150	21400	20200	27400	14800	21100	20703.98	0.00	0	-10512	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2161	43.35	4.56	12	0.47	474.00	4504.00	28950	20230413	-29.02	9000	20221118	128.33	28950	-29.02	20230413	12350	66.40	20230103	28950	-29.02	20230413	9000	128.33	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
131	20230808	151055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	-650	5	-3.08	948445800	45764	35.32	21150	21400	20200	27400	14800	21100	20724.71	0.00	0	-10493	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2151	43.14	4.54	12	0.44	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
132	20230808	141051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	-850	5	-4.03	827226450	39813	30.73	21150	21400	20200	27400	14800	21100	20777.80	0.00	0	-8262	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2130	42.72	4.50	12	0.38	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
133	20230808	131040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	-700	5	-3.32	754132400	36220	27.95	21150	21400	20350	27400	14800	21100	20820.88	0.00	0	-5995	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2146	43.04	4.53	12	0.34	474.00	4504.00	28950	20230413	-29.53	9000	20221118	126.67	28950	-29.53	20230413	12350	65.18	20230103	28950	-29.53	20230413	9000	126.67	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
134	20230808	121047	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	-650	5	-3.08	676508600	32419	25.02	21150	21400	20350	27400	14800	21100	20867.66	0.00	0	-5200	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2151	43.14	4.54	12	0.31	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
135	20230808	111035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	-600	5	-2.84	574360650	27424	21.16	21150	21400	20450	27400	14800	21100	20943.72	0.00	0	-5329	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2156	43.25	4.55	12	0.26	474.00	4504.00	28950	20230413	-29.19	9000	20221118	127.78	28950	-29.19	20230413	12350	65.99	20230103	28950	-29.19	20230413	9000	127.78	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
136	20230808	101050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	100	2	0.47	271909300	12864	9.93	21150	21400	20850	27400	14800	21100	21137.23	0.00	0	-1850	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2230	44.73	4.71	12	0.12	474.00	4504.00	28950	20230413	-26.77	9000	20221118	135.56	28950	-26.77	20230413	12350	71.66	20230103	28950	-26.77	20230413	9000	135.56	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
137	20230808	091055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20950	-150	5	-0.71	74451900	3513	2.71	21150	21300	20950	27400	14800	21100	21193.25	0.00	0	-2997	22733	21916	21383	20566	20033	21650	20300	53	6300	500	15610	50	1	10517817	2203	44.20	4.65	12	0.03	474.00	4504.00	28950	20230413	-27.63	9000	20221118	132.78	28950	-27.63	20230413	12350	69.64	20230103	28950	-27.63	20230413	9000	132.78	20221118	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
138	20230807	161046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	200	2	0.96	2790476150	129544	77.38	21200	22200	20850	27150	14650	20900	21541.08	0.00	0	-12507	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2219	44.51	4.68	12	1.23	474.00	4504.00	28950	20230413	-27.12	9000	20221118	134.44	28950	-27.12	20230413	12350	70.85	20230103	28950	-27.12	20230413	9000	134.44	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
139	20230807	151045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21150	250	2	1.20	2754191250	127824	76.35	21200	22200	20850	27150	14650	20900	21546.75	0.00	0	-11856	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2225	44.62	4.70	12	1.22	474.00	4504.00	28950	20230413	-26.94	9000	20221118	135.00	28950	-26.94	20230413	12350	71.26	20230103	28950	-26.94	20230413	9000	135.00	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
140	20230807	141051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	300	2	1.44	2527259950	117067	69.93	21200	22200	20850	27150	14650	20900	21588.15	0.00	0	-11622	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2230	44.73	4.71	12	1.11	474.00	4504.00	28950	20230413	-26.77	9000	20221118	135.56	28950	-26.77	20230413	12350	71.66	20230103	28950	-26.77	20230413	9000	135.56	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
141	20230807	131038	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	400	2	1.91	2404270000	111280	66.47	21200	22200	20850	27150	14650	20900	21605.59	0.00	0	-9417	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2240	44.94	4.73	12	1.06	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
142	20230807	121039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	400	2	1.91	2261652000	104611	62.49	21200	22200	20850	27150	14650	20900	21619.64	0.00	0	-8546	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2240	44.94	4.73	12	0.99	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
143	20230807	111029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	350	2	1.67	2152632550	99489	59.43	21200	22200	20850	27150	14650	20900	21636.89	0.00	0	-7700	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2235	44.83	4.72	12	0.95	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
144	20230807	101043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	350	2	1.67	1829281450	84416	50.42	21200	22200	20850	27150	14650	20900	21669.84	0.00	0	-10765	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2235	44.83	4.72	12	0.80	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
145	20230807	091040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	350	2	1.67	203048900	9587	5.73	21200	21550	20900	27150	14650	20900	21179.61	0.00	0	-1748	22353	21626	20673	19946	18993	21990	20310	53	6250	500	15460	50	1	10517817	2235	44.83	4.72	12	0.09	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
146	20230804	161033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	1080	2	5.45	3467301330	167380	172.89	19720	21400	19720	25750	13880	19820	20715.15	0.00	0	36235	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2198	44.09	4.64	12	1.59	474.00	4504.00	28950	20230413	-27.81	9000	20221118	132.22	28950	-27.81	20230413	12350	69.23	20230103	28950	-27.81	20230413	9000	132.22	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
147	20230804	151032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	1080	2	5.45	3431446880	165662	171.11	19720	21400	19720	25750	13880	19820	20713.54	0.00	0	35781	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2198	44.09	4.64	12	1.58	474.00	4504.00	28950	20230413	-27.81	9000	20221118	132.22	28950	-27.81	20230413	12350	69.23	20230103	28950	-27.81	20230413	9000	132.22	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
148	20230804	141046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	1180	2	5.95	3150335730	152239	157.25	19720	21400	19720	25750	13880	19820	20693.36	0.00	0	37319	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2209	44.30	4.66	12	1.45	474.00	4504.00	28950	20230413	-27.46	9000	20221118	133.33	28950	-27.46	20230413	12350	70.04	20230103	28950	-27.46	20230413	9000	133.33	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
149	20230804	131029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20950	1130	2	5.70	2750524380	133098	137.48	19720	21400	19720	25750	13880	19820	20665.41	0.00	0	32292	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2203	44.20	4.65	12	1.27	474.00	4504.00	28950	20230413	-27.63	9000	20221118	132.78	28950	-27.63	20230413	12350	69.64	20230103	28950	-27.63	20230413	9000	132.78	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
150	20230804	121023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	580	2	2.93	2476525280	119896	123.84	19720	21400	19720	25750	13880	19820	20655.61	0.00	0	24613	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2146	43.04	4.53	12	1.14	474.00	4504.00	28950	20230413	-29.53	9000	20221118	126.67	28950	-29.53	20230413	12350	65.18	20230103	28950	-29.53	20230413	9000	126.67	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
151	20230804	111037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	480	2	2.42	2319555180	112160	115.85	19720	21400	19720	25750	13880	19820	20680.77	0.00	0	21572	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2135	42.83	4.51	12	1.07	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
152	20230804	101017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	630	2	3.18	1882020580	90631	93.61	19720	21400	19720	25750	13880	19820	20765.75	0.00	0	16867	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2151	43.14	4.54	12	0.86	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
153	20230804	091018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20550	730	2	3.68	354292580	17593	18.17	19720	20550	19720	25750	13880	19820	20138.27	0.00	0	6161	20806	20312	19606	19112	18406	19960	18760	53	5935	500	14660	50	1	10517817	2161	43.35	4.56	12	0.17	474.00	4504.00	28950	20230413	-29.02	9000	20221118	128.33	28950	-29.02	20230413	12350	66.40	20230103	28950	-29.02	20230413	9000	128.33	20221118	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
154	20230803	161023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19820	-380	5	-1.88	1894460710	96546	97.69	20000	20100	18900	26250	14150	20200	19622.36	0.00	0	-5671	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2085	41.81	4.40	12	0.92	474.00	4504.00	28950	20230413	-31.54	9000	20221118	120.22	28950	-31.54	20230413	12350	60.49	20230103	28950	-31.54	20230413	9000	120.22	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
155	20230803	151028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19760	-440	5	-2.18	1843403850	93967	95.08	20000	20100	18900	26250	14150	20200	19617.56	0.00	0	-5884	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2078	41.69	4.39	12	0.89	474.00	4504.00	28950	20230413	-31.74	9000	20221118	119.56	28950	-31.74	20230413	12350	60.00	20230103	28950	-31.74	20230413	9000	119.56	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
156	20230803	141021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19580	-620	5	-3.07	1733519380	88386	89.43	20000	20100	18900	26250	14150	20200	19613.05	0.00	0	-7914	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2059	41.31	4.35	12	0.84	474.00	4504.00	28950	20230413	-32.37	9000	20221118	117.56	28950	-32.37	20230413	12350	58.54	20230103	28950	-32.37	20230413	9000	117.56	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
157	20230803	131023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19700	-500	5	-2.48	1639966930	83620	84.61	20000	20100	18900	26250	14150	20200	19612.13	0.00	0	-6134	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2072	41.56	4.37	12	0.80	474.00	4504.00	28950	20230413	-31.95	9000	20221118	118.89	28950	-31.95	20230413	12350	59.51	20230103	28950	-31.95	20230413	9000	118.89	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
158	20230803	121029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19500	-700	5	-3.47	1416512850	72173	73.03	20000	20100	18900	26250	14150	20200	19626.62	0.00	0	-6717	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2051	41.14	4.33	12	0.69	474.00	4504.00	28950	20230413	-32.64	9000	20221118	116.67	28950	-32.64	20230413	12350	57.89	20230103	28950	-32.64	20230413	9000	116.67	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
159	20230803	111016	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19660	-540	5	-2.67	1216698370	61966	62.70	20000	20100	18900	26250	14150	20200	19634.93	0.00	0	-4067	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2068	41.48	4.37	12	0.59	474.00	4504.00	28950	20230413	-32.09	9000	20221118	118.44	28950	-32.09	20230413	12350	59.19	20230103	28950	-32.09	20230413	9000	118.44	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
160	20230803	101013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19800	-400	5	-1.98	935409450	47709	48.27	20000	20100	18900	26250	14150	20200	19606.55	0.00	0	-140	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2083	41.77	4.40	12	0.45	474.00	4504.00	28950	20230413	-31.61	9000	20221118	120.00	28950	-31.61	20230413	12350	60.32	20230103	28950	-31.61	20230413	9000	120.00	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
161	20230803	091015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19600	-600	5	-2.97	225506770	11365	11.50	20000	20100	19600	26250	14150	20200	19842.18	0.00	0	-2034	22266	21232	20616	19582	18966	20925	19275	53	6050	500	14940	10	1	10517817	2061	41.35	4.35	12	0.11	474.00	4504.00	28950	20230413	-32.30	9000	20221118	117.78	28950	-32.30	20230413	12350	58.70	20230103	28950	-32.30	20230413	9000	117.78	20221118	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
162	20230802	161023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	-1100	5	-5.16	1951497850	95046	139.08	21050	21650	20000	27650	14950	21300	20530.52	0.00	0	-21248	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2125	42.62	4.48	12	0.90	474.00	4504.00	28950	20230413	-30.22	9000	20221118	124.44	28950	-30.22	20230413	12350	63.56	20230103	28950	-30.22	20230413	9000	124.44	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
163	20230802	151036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-1200	5	-5.63	1749035000	84985	124.36	21050	21650	20000	27650	14950	21300	20578.82	0.00	0	-17988	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2114	42.41	4.46	12	0.81	474.00	4504.00	28950	20230413	-30.57	9000	20221118	123.33	28950	-30.57	20230413	12350	62.75	20230103	28950	-30.57	20230413	9000	123.33	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
164	20230802	141022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-1200	5	-5.63	1513675050	73289	107.24	21050	21650	20000	27650	14950	21300	20651.74	0.00	0	-12224	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2114	42.41	4.46	12	0.70	474.00	4504.00	28950	20230413	-30.57	9000	20221118	123.33	28950	-30.57	20230413	12350	62.75	20230103	28950	-30.57	20230413	9000	123.33	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
165	20230802	131014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	-1000	5	-4.69	1129633500	54176	79.28	21050	21650	20050	27650	14950	21300	20849.52	0.00	0	-8691	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2135	42.83	4.51	12	0.52	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
166	20230802	121011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20550	-750	5	-3.52	799675700	37922	55.49	21050	21650	20550	27650	14950	21300	21086.25	0.00	0	-8607	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2161	43.35	4.56	12	0.36	474.00	4504.00	28950	20230413	-29.02	9000	20221118	128.33	28950	-29.02	20230413	12350	66.40	20230103	28950	-29.02	20230413	9000	128.33	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
167	20230802	111014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20750	-550	5	-2.58	649518600	30642	44.84	21050	21650	20550	27650	14950	21300	21196.33	0.00	0	-5515	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2182	43.78	4.61	12	0.29	474.00	4504.00	28950	20230413	-28.32	9000	20221118	130.56	28950	-28.32	20230413	12350	68.02	20230103	28950	-28.32	20230413	9000	130.56	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
168	20230802	101014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	-50	5	-0.23	336480000	15719	23.00	21050	21650	21050	27650	14950	21300	21407.31	0.00	0	-311	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2235	44.83	4.72	12	0.15	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
169	20230802	091014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	0	3	0.00	66297700	3120	4.57	21050	21450	21050	27650	14950	21300	21245.79	0.00	0	1168	22133	21716	21083	20666	20033	21925	20875	53	6350	500	15760	50	1	10517817	2240	44.94	4.73	12	0.03	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
170	20230801	161012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	850	2	4.16	1425164650	68228	77.68	20450	21500	20450	26550	14350	20450	20887.90	0.00	0	2861	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2240	44.94	4.73	12	0.65	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N
171	20230801	151007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	750	2	3.67	1390619050	66605	75.83	20450	21500	20450	26550	14350	20450	20878.60	0.00	0	2449	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2230	44.73	4.71	12	0.63	474.00	4504.00	28950	20230413	-26.77	9000	20221118	135.56	28950	-26.77	20230413	12350	71.66	20230103	28950	-26.77	20230413	9000	135.56	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N
172	20230801	141026	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20850	400	2	1.96	1145106100	55045	62.67	20450	21400	20450	26550	14350	20450	20803.09	0.00	0	4378	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2193	43.99	4.63	12	0.52	474.00	4504.00	28950	20230413	-27.98	9000	20221118	131.67	28950	-27.98	20230413	12350	68.83	20230103	28950	-27.98	20230413	9000	131.67	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N
173	20230801	131003	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	550	2	2.69	1011535950	48621	55.36	20450	21400	20450	26550	14350	20450	20804.51	0.00	0	4042	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2209	44.30	4.66	12	0.46	474.00	4504.00	28950	20230413	-27.46	9000	20221118	133.33	28950	-27.46	20230413	12350	70.04	20230103	28950	-27.46	20230413	9000	133.33	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N
174	20230801	121004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20800	350	2	1.71	601148900	29130	33.17	20450	20950	20450	26550	14350	20450	20636.76	0.00	0	357	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2188	43.88	4.62	12	0.28	474.00	4504.00	28950	20230413	-28.15	9000	20221118	131.11	28950	-28.15	20230413	12350	68.42	20230103	28950	-28.15	20230413	9000	131.11	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N
175	20230801	110959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20600	150	2	0.73	390497800	18909	21.53	20450	20950	20450	26550	14350	20450	20651.43	0.00	0	-335	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2167	43.46	4.57	12	0.18	474.00	4504.00	28950	20230413	-28.84	9000	20221118	128.89	28950	-28.84	20230413	12350	66.80	20230103	28950	-28.84	20230413	9000	128.89	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N
176	20230801	101006	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20600	150	2	0.73	273377450	13207	15.04	20450	20950	20450	26550	14350	20450	20699.44	0.00	0	1062	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2167	43.46	4.57	12	0.13	474.00	4504.00	28950	20230413	-28.84	9000	20221118	128.89	28950	-28.84	20230413	12350	66.80	20230103	28950	-28.84	20230413	9000	128.89	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N
177	20230801	090958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	50	2	0.24	39680650	1931	2.20	20450	20700	20450	26550	14350	20450	20549.27	0.00	0	-398	21150	20800	20350	20000	19550	20975	20175	53	6100	500	15130	50	1	10517817	2156	43.25	4.55	12	0.02	474.00	4504.00	28950	20230413	-29.19	9000	20221118	127.78	28950	-29.19	20230413	12350	65.99	20230103	28950	-29.19	20230413	9000	127.78	20221118	3.38	N	419080	500	52 억		0	N	N	0	N	00	N