KissMeData/051490/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	160520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6070	110	2	1.85	120128710	20061	34.57	5850	6070	5850	7740	4180	5960	5988.17	2.37	0	4930	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	862	8.86	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.44	5640	20230103	7.62	9550	-36.44	20230419	5640	7.62	20230103	9550	-36.44	20230419	5640	7.62	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
3	20230927	150524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	100	2	1.68	113435850	18956	32.67	5850	6070	5850	7740	4180	5960	5984.17	2.37	0	4384	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	861	8.85	0.92	12	0.13	685.00	6568.00	9550	20230419	-36.54	5640	20230103	7.45	9550	-36.54	20230419	5640	7.45	20230103	9550	-36.54	20230419	5640	7.45	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
4	20230927	140523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6030	70	2	1.17	105233430	17599	30.33	5850	6040	5850	7740	4180	5960	5979.51	2.37	0	3346	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	856	8.80	0.92	12	0.12	685.00	6568.00	9550	20230419	-36.86	5640	20230103	6.91	9550	-36.86	20230419	5640	6.91	20230103	9550	-36.86	20230419	5640	6.91	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
5	20230927	130517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6040	80	2	1.34	87768620	14703	25.34	5850	6040	5850	7740	4180	5960	5969.44	2.37	0	1967	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	858	8.82	0.92	12	0.10	685.00	6568.00	9550	20230419	-36.75	5640	20230103	7.09	9550	-36.75	20230419	5640	7.09	20230103	9550	-36.75	20230419	5640	7.09	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
6	20230927	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	30	2	0.50	53639540	9028	15.56	5850	6000	5850	7740	4180	5960	5941.46	2.37	0	1650	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	851	8.74	0.91	12	0.06	685.00	6568.00	9550	20230419	-37.28	5640	20230103	6.21	9550	-37.28	20230419	5640	6.21	20230103	9550	-37.28	20230419	5640	6.21	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
7	20230927	110521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	40	2	0.67	50077680	8433	14.53	5850	6000	5850	7740	4180	5960	5938.30	2.37	0	1737	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	852	8.76	0.91	12	0.06	685.00	6568.00	9550	20230419	-37.17	5640	20230103	6.38	9550	-37.17	20230419	5640	6.38	20230103	9550	-37.17	20230419	5640	6.38	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
8	20230927	100517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	0	3	0.00	37754750	6370	10.98	5850	6000	5850	7740	4180	5960	5926.96	2.37	0	1170	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	846	8.70	0.91	12	0.04	685.00	6568.00	9550	20230419	-37.59	5640	20230103	5.67	9550	-37.59	20230419	5640	5.67	20230103	9550	-37.59	20230419	5640	5.67	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
9	20230927	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5940	-20	5	-0.34	14932290	2545	4.39	5850	5950	5850	7740	4180	5960	5867.30	2.37	0	-83	6253	6106	6003	5856	5753	6055	5805	72	1780	500	4170	10	1	14200000	843	8.67	0.90	12	0.02	685.00	6568.00	9550	20230419	-37.80	5640	20230103	5.32	9550	-37.80	20230419	5640	5.32	20230103	9550	-37.80	20230419	5640	5.32	20230103	4.24	N	051490	500	72 억		336189	N	N	0	N	00	N
10	20230926	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	-180	5	-2.93	335618340	55991	162.35	6140	6150	5900	7980	4300	6140	5994.15	2.37	0	-52	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	846	8.70	0.91	12	0.39	685.00	6568.00	9550	20230419	-37.59	5640	20230103	5.67	9550	-37.59	20230419	5640	5.67	20230103	9550	-37.59	20230419	5640	5.67	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
11	20230926	150519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	-140	5	-2.28	287514740	47936	139.00	6140	6150	5900	7980	4300	6140	5997.89	2.37	0	-447	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	852	8.76	0.91	12	0.34	685.00	6568.00	9550	20230419	-37.17	5640	20230103	6.38	9550	-37.17	20230419	5640	6.38	20230103	9550	-37.17	20230419	5640	6.38	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
12	20230926	140513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5940	-200	5	-3.26	261029810	43521	126.20	6140	6150	5900	7980	4300	6140	5997.79	2.37	0	-2043	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	843	8.67	0.90	12	0.31	685.00	6568.00	9550	20230419	-37.80	5640	20230103	5.32	9550	-37.80	20230419	5640	5.32	20230103	9550	-37.80	20230419	5640	5.32	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
13	20230926	130515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	-90	5	-1.47	83404600	13764	39.91	6140	6150	6040	7980	4300	6140	6059.62	2.37	0	-5856	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	859	8.83	0.92	12	0.10	685.00	6568.00	9550	20230419	-36.65	5640	20230103	7.27	9550	-36.65	20230419	5640	7.27	20230103	9550	-36.65	20230419	5640	7.27	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
14	20230926	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6070	-70	5	-1.14	67073710	11061	32.07	6140	6150	6040	7980	4300	6140	6063.98	2.37	0	-4765	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	862	8.86	0.92	12	0.08	685.00	6568.00	9550	20230419	-36.44	5640	20230103	7.62	9550	-36.44	20230419	5640	7.62	20230103	9550	-36.44	20230419	5640	7.62	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
15	20230926	110516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6080	-60	5	-0.98	24017190	3953	11.46	6140	6150	6040	7980	4300	6140	6075.69	2.37	0	-1613	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	863	8.88	0.93	12	0.03	685.00	6568.00	9550	20230419	-36.34	5640	20230103	7.80	9550	-36.34	20230419	5640	7.80	20230103	9550	-36.34	20230419	5640	7.80	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
16	20230926	100514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	-50	5	-0.81	18325330	3015	8.74	6140	6150	6040	7980	4300	6140	6078.05	2.37	0	-1054	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	865	8.89	0.93	12	0.02	685.00	6568.00	9550	20230419	-36.23	5640	20230103	7.98	9550	-36.23	20230419	5640	7.98	20230103	9550	-36.23	20230419	5640	7.98	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
17	20230926	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6150	10	2	0.16	761400	124	0.36	6140	6150	6140	7980	4300	6140	6140.32	2.37	0	-5	6300	6220	6150	6070	6000	6185	6035	72	1840	500	4290	10	1	14200000	873	8.98	0.94	12	0.00	685.00	6568.00	9550	20230419	-35.60	5640	20230103	9.04	9550	-35.60	20230419	5640	9.04	20230103	9550	-35.60	20230419	5640	9.04	20230103	4.31	N	051490	500	72 억		336242	N	N	0	N	00	N
18	20230925	160515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6140	-90	5	-1.44	208120720	33940	105.45	6190	6230	6080	8090	4370	6230	6132.02	2.43	0	-8258	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	872	8.96	0.93	12	0.24	685.00	6568.00	9550	20230419	-35.71	5640	20230103	8.87	9550	-35.71	20230419	5640	8.87	20230103	9550	-35.71	20230419	5640	8.87	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
19	20230925	150519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6110	-120	5	-1.93	176724280	28792	89.46	6190	6230	6080	8090	4370	6230	6137.96	2.43	0	-8648	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	868	8.92	0.93	12	0.20	685.00	6568.00	9550	20230419	-36.02	5640	20230103	8.33	9550	-36.02	20230419	5640	8.33	20230103	9550	-36.02	20230419	5640	8.33	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
20	20230925	140510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6110	-120	5	-1.93	155234140	25273	78.52	6190	6230	6080	8090	4370	6230	6142.29	2.43	0	-8926	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	868	8.92	0.93	12	0.18	685.00	6568.00	9550	20230419	-36.02	5640	20230103	8.33	9550	-36.02	20230419	5640	8.33	20230103	9550	-36.02	20230419	5640	8.33	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
21	20230925	130513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6140	-90	5	-1.44	115893810	18836	58.52	6190	6230	6110	8090	4370	6230	6152.78	2.43	0	-8911	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	872	8.96	0.93	12	0.13	685.00	6568.00	9550	20230419	-35.71	5640	20230103	8.87	9550	-35.71	20230419	5640	8.87	20230103	9550	-35.71	20230419	5640	8.87	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
22	20230925	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6150	-80	5	-1.28	101207260	16440	51.08	6190	6230	6110	8090	4370	6230	6156.16	2.43	0	-7562	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	873	8.98	0.94	12	0.12	685.00	6568.00	9550	20230419	-35.60	5640	20230103	9.04	9550	-35.60	20230419	5640	9.04	20230103	9550	-35.60	20230419	5640	9.04	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
23	20230925	110512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6150	-80	5	-1.28	76115280	12340	38.34	6190	6230	6110	8090	4370	6230	6168.18	2.43	0	-4975	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	873	8.98	0.94	12	0.09	685.00	6568.00	9550	20230419	-35.60	5640	20230103	9.04	9550	-35.60	20230419	5640	9.04	20230103	9550	-35.60	20230419	5640	9.04	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
24	20230925	100514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6190	-40	5	-0.64	48139940	7779	24.17	6190	6230	6150	8090	4370	6230	6188.45	2.43	0	-1762	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	879	9.04	0.94	12	0.05	685.00	6568.00	9550	20230419	-35.18	5640	20230103	9.75	9550	-35.18	20230419	5640	9.75	20230103	9550	-35.18	20230419	5640	9.75	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
25	20230925	090514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6200	-30	5	-0.48	12690120	2050	6.37	6190	6230	6190	8090	4370	6230	6190.30	2.43	0	-242	6363	6296	6203	6136	6043	6330	6170	72	1860	500	4360	10	1	14200000	880	9.05	0.94	12	0.01	685.00	6568.00	9550	20230419	-35.08	5640	20230103	9.93	9550	-35.08	20230419	5640	9.93	20230103	9550	-35.08	20230419	5640	9.93	20230103	4.43	N	051490	500	72 억		344447	N	N	0	N	00	N
26	20230922	160529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6230	-50	5	-0.80	198628040	32126	47.28	6150	6270	6110	8160	4400	6280	6182.77	2.45	0	-3156	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	885	9.09	0.95	12	0.23	685.00	6568.00	9550	20230419	-34.76	5640	20230103	10.46	9550	-34.76	20230419	5640	10.46	20230103	9550	-34.76	20230419	5640	10.46	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
27	20230922	150526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6220	-60	5	-0.96	187387460	30315	44.61	6150	6270	6110	8160	4400	6280	6181.34	2.45	0	-2719	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	883	9.08	0.95	12	0.21	685.00	6568.00	9550	20230419	-34.87	5640	20230103	10.28	9550	-34.87	20230419	5640	10.28	20230103	9550	-34.87	20230419	5640	10.28	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
28	20230922	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6200	-80	5	-1.27	171616120	27779	40.88	6150	6270	6110	8160	4400	6280	6177.91	2.45	0	-1368	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	880	9.05	0.94	12	0.20	685.00	6568.00	9550	20230419	-35.08	5640	20230103	9.93	9550	-35.08	20230419	5640	9.93	20230103	9550	-35.08	20230419	5640	9.93	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
29	20230922	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6240	-40	5	-0.64	166241460	26912	39.60	6150	6270	6110	8160	4400	6280	6177.22	2.45	0	-1051	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	886	9.11	0.95	12	0.19	685.00	6568.00	9550	20230419	-34.66	5640	20230103	10.64	9550	-34.66	20230419	5640	10.64	20230103	9550	-34.66	20230419	5640	10.64	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
30	20230922	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6200	-80	5	-1.27	157530930	25510	37.54	6150	6270	6110	8160	4400	6280	6175.26	2.45	0	-1394	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	880	9.05	0.94	12	0.18	685.00	6568.00	9550	20230419	-35.08	5640	20230103	9.93	9550	-35.08	20230419	5640	9.93	20230103	9550	-35.08	20230419	5640	9.93	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
31	20230922	110454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6210	-70	5	-1.11	142135350	23030	33.89	6150	6270	6110	8160	4400	6280	6171.75	2.45	0	-1591	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	882	9.07	0.95	12	0.16	685.00	6568.00	9550	20230419	-34.97	5640	20230103	10.11	9550	-34.97	20230419	5640	10.11	20230103	9550	-34.97	20230419	5640	10.11	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
32	20230922	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6180	-100	5	-1.59	84283280	13649	20.09	6150	6270	6110	8160	4400	6280	6175.05	2.45	0	-4515	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	878	9.02	0.94	12	0.10	685.00	6568.00	9550	20230419	-35.29	5640	20230103	9.57	9550	-35.29	20230419	5640	9.57	20230103	9550	-35.29	20230419	5640	9.57	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
33	20230922	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6170	-110	5	-1.75	31439380	5094	7.50	6150	6270	6120	8160	4400	6280	6171.85	2.45	0	-2930	6480	6380	6310	6210	6140	6345	6175	72	1880	500	4390	10	1	14200000	876	9.01	0.94	12	0.04	685.00	6568.00	9550	20230419	-35.39	5640	20230103	9.40	9550	-35.39	20230419	5640	9.40	20230103	9550	-35.39	20230419	5640	9.40	20230103	4.41	N	051490	500	72 억		347604	N	N	0	N	00	N
34	20230921	160456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6280	-140	5	-2.18	427576530	67932	137.25	6370	6410	6240	8340	4500	6420	6294.18	2.57	0	-17815	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	892	9.17	0.96	12	0.48	685.00	6568.00	9550	20230419	-34.24	5640	20230103	11.35	9550	-34.24	20230419	5640	11.35	20230103	9550	-34.24	20230419	5640	11.35	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
35	20230921	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6250	-170	5	-2.65	382245310	60691	122.62	6370	6410	6240	8340	4500	6420	6298.22	2.57	0	-17239	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	888	9.12	0.95	12	0.43	685.00	6568.00	9550	20230419	-34.55	5640	20230103	10.82	9550	-34.55	20230419	5640	10.82	20230103	9550	-34.55	20230419	5640	10.82	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
36	20230921	140454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6270	-150	5	-2.34	318061450	50427	101.89	6370	6410	6240	8340	4500	6420	6307.36	2.57	0	-17291	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	890	9.15	0.95	12	0.36	685.00	6568.00	9550	20230419	-34.35	5640	20230103	11.17	9550	-34.35	20230419	5640	11.17	20230103	9550	-34.35	20230419	5640	11.17	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
37	20230921	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6280	-140	5	-2.18	282253240	44709	90.33	6370	6410	6260	8340	4500	6420	6313.12	2.57	0	-16751	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	892	9.17	0.96	12	0.31	685.00	6568.00	9550	20230419	-34.24	5640	20230103	11.35	9550	-34.24	20230419	5640	11.35	20230103	9550	-34.24	20230419	5640	11.35	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
38	20230921	120444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6310	-110	5	-1.71	216313720	34224	69.15	6370	6410	6290	8340	4500	6420	6320.53	2.57	0	-12449	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	896	9.21	0.96	12	0.24	685.00	6568.00	9550	20230419	-33.93	5640	20230103	11.88	9550	-33.93	20230419	5640	11.88	20230103	9550	-33.93	20230419	5640	11.88	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
39	20230921	110456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6310	-110	5	-1.71	110158450	17395	35.15	6370	6410	6310	8340	4500	6420	6332.77	2.57	0	-7117	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	896	9.21	0.96	12	0.12	685.00	6568.00	9550	20230419	-33.93	5640	20230103	11.88	9550	-33.93	20230419	5640	11.88	20230103	9550	-33.93	20230419	5640	11.88	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
40	20230921	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6330	-90	5	-1.40	74716370	11786	23.81	6370	6410	6320	8340	4500	6420	6339.42	2.57	0	-5357	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	899	9.24	0.96	12	0.08	685.00	6568.00	9550	20230419	-33.72	5640	20230103	12.23	9550	-33.72	20230419	5640	12.23	20230103	9550	-33.72	20230419	5640	12.23	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
41	20230921	090454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6360	-60	5	-0.93	8038830	1262	2.55	6370	6370	6360	8340	4500	6420	6369.91	2.57	0	-698	6566	6492	6446	6372	6326	6470	6350	72	1920	500	4490	10	1	14200000	903	9.28	0.97	12	0.01	685.00	6568.00	9550	20230419	-33.40	5640	20230103	12.77	9550	-33.40	20230419	5640	12.77	20230103	9550	-33.40	20230419	5640	12.77	20230103	4.41	N	051490	500	72 억		365420	N	N	0	N	00	N
42	20230920	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6420	-90	5	-1.38	316279480	49099	103.99	6470	6520	6400	8460	4560	6510	6441.68	2.58	0	-1338	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	912	9.37	0.98	12	0.35	685.00	6568.00	9550	20230419	-32.77	5640	20230103	13.83	9550	-32.77	20230419	5640	13.83	20230103	9550	-32.77	20230419	5640	13.83	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
43	20230920	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6430	-80	5	-1.23	303915750	47176	99.91	6470	6520	6400	8460	4560	6510	6442.17	2.58	0	-1232	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	913	9.39	0.98	12	0.33	685.00	6568.00	9550	20230419	-32.67	5640	20230103	14.01	9550	-32.67	20230419	5640	14.01	20230103	9550	-32.67	20230419	5640	14.01	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
44	20230920	140446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6420	-90	5	-1.38	275661390	42774	90.59	6470	6520	6400	8460	4560	6510	6444.60	2.58	0	-1540	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	912	9.37	0.98	12	0.30	685.00	6568.00	9550	20230419	-32.77	5640	20230103	13.83	9550	-32.77	20230419	5640	13.83	20230103	9550	-32.77	20230419	5640	13.83	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
45	20230920	130444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6420	-90	5	-1.38	164628180	25451	53.90	6470	6520	6420	8460	4560	6510	6468.44	2.58	0	-2217	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	912	9.37	0.98	12	0.18	685.00	6568.00	9550	20230419	-32.77	5640	20230103	13.83	9550	-32.77	20230419	5640	13.83	20230103	9550	-32.77	20230419	5640	13.83	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
46	20230920	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6450	-60	5	-0.92	139578690	21561	45.66	6470	6520	6440	8460	4560	6510	6473.66	2.58	0	-1997	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	916	9.42	0.98	12	0.15	685.00	6568.00	9550	20230419	-32.46	5640	20230103	14.36	9550	-32.46	20230419	5640	14.36	20230103	9550	-32.46	20230419	5640	14.36	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
47	20230920	110447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6460	-50	5	-0.77	113058560	17452	36.96	6470	6520	6450	8460	4560	6510	6478.26	2.58	0	-892	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	917	9.43	0.98	12	0.12	685.00	6568.00	9550	20230419	-32.36	5640	20230103	14.54	9550	-32.36	20230419	5640	14.54	20230103	9550	-32.36	20230419	5640	14.54	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
48	20230920	100439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6490	-20	5	-0.31	72780140	11227	23.78	6470	6520	6470	8460	4560	6510	6482.60	2.58	0	192	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	922	9.47	0.99	12	0.08	685.00	6568.00	9550	20230419	-32.04	5640	20230103	15.07	9550	-32.04	20230419	5640	15.07	20230103	9550	-32.04	20230419	5640	15.07	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
49	20230920	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6520	10	2	0.15	9952460	1538	3.26	6470	6520	6470	8460	4560	6510	6471.04	2.58	0	16	6630	6570	6520	6460	6410	6545	6435	72	1950	500	4550	10	1	14200000	926	9.52	0.99	12	0.01	685.00	6568.00	9550	20230419	-31.73	5640	20230103	15.60	9550	-31.73	20230419	5640	15.60	20230103	9550	-31.73	20230419	5640	15.60	20230103	4.38	N	051490	500	72 억		366358	N	N	0	N	00	N
50	20230919	160442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6510	-70	5	-1.06	304092910	46750	200.50	6530	6580	6470	8550	4610	6580	6504.66	2.65	0	-8825	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	924	9.50	0.99	12	0.33	685.00	6568.00	9550	20230419	-31.83	5640	20230103	15.43	9550	-31.83	20230419	5640	15.43	20230103	9550	-31.83	20230419	5640	15.43	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
51	20230919	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6530	-50	5	-0.76	277827200	42716	183.20	6530	6580	6470	8550	4610	6580	6504.05	2.65	0	-8985	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	927	9.53	0.99	12	0.30	685.00	6568.00	9550	20230419	-31.62	5640	20230103	15.78	9550	-31.62	20230419	5640	15.78	20230103	9550	-31.62	20230419	5640	15.78	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
52	20230919	140440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6490	-90	5	-1.37	247445300	38055	163.21	6530	6580	6470	8550	4610	6580	6502.31	2.65	0	-8606	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	922	9.47	0.99	12	0.27	685.00	6568.00	9550	20230419	-32.04	5640	20230103	15.07	9550	-32.04	20230419	5640	15.07	20230103	9550	-32.04	20230419	5640	15.07	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
53	20230919	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6490	-90	5	-1.37	230357760	35423	151.92	6530	6580	6470	8550	4610	6580	6503.06	2.65	0	-8602	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	922	9.47	0.99	12	0.25	685.00	6568.00	9550	20230419	-32.04	5640	20230103	15.07	9550	-32.04	20230419	5640	15.07	20230103	9550	-32.04	20230419	5640	15.07	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
54	20230919	120447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6490	-90	5	-1.37	212502190	32675	140.13	6530	6580	6470	8550	4610	6580	6503.51	2.65	0	-8119	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	922	9.47	0.99	12	0.23	685.00	6568.00	9550	20230419	-32.04	5640	20230103	15.07	9550	-32.04	20230419	5640	15.07	20230103	9550	-32.04	20230419	5640	15.07	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
55	20230919	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6510	-70	5	-1.06	173743780	26701	114.51	6530	6580	6470	8550	4610	6580	6507.01	2.65	0	-5947	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	924	9.50	0.99	12	0.19	685.00	6568.00	9550	20230419	-31.83	5640	20230103	15.43	9550	-31.83	20230419	5640	15.43	20230103	9550	-31.83	20230419	5640	15.43	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
56	20230919	100442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6490	-90	5	-1.37	108142270	16583	71.12	6530	6580	6470	8550	4610	6580	6521.27	2.65	0	-4175	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	922	9.47	0.99	12	0.12	685.00	6568.00	9550	20230419	-32.04	5640	20230103	15.07	9550	-32.04	20230419	5640	15.07	20230103	9550	-32.04	20230419	5640	15.07	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
57	20230919	090442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	-20	5	-0.30	15818980	2422	10.39	6530	6570	6520	8550	4610	6580	6531.37	2.65	0	-63	6786	6682	6596	6492	6406	6640	6450	72	1970	500	4600	10	1	14200000	932	9.58	1.00	12	0.02	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.38	N	051490	500	72 억		375858	N	N	0	N	00	N
58	20230918	160443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6580	-60	5	-0.90	153534450	23311	67.95	6700	6700	6510	8630	4650	6640	6586.35	2.68	0	-4204	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	934	9.61	1.00	12	0.16	685.00	6568.00	9550	20230419	-31.10	5640	20230103	16.67	9550	-31.10	20230419	5640	16.67	20230103	9550	-31.10	20230419	5640	16.67	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
59	20230918	150440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	-80	5	-1.20	139420090	21158	61.67	6700	6700	6510	8630	4650	6640	6589.47	2.68	0	-3261	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	932	9.58	1.00	12	0.15	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
60	20230918	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6580	-60	5	-0.90	131343590	19926	58.08	6700	6700	6510	8630	4650	6640	6591.57	2.68	0	-2559	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	934	9.61	1.00	12	0.14	685.00	6568.00	9550	20230419	-31.10	5640	20230103	16.67	9550	-31.10	20230419	5640	16.67	20230103	9550	-31.10	20230419	5640	16.67	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
61	20230918	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-40	5	-0.60	87208060	13184	38.43	6700	6700	6520	8630	4650	6640	6614.69	2.68	0	-3839	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	937	9.64	1.00	12	0.09	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
62	20230918	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-40	5	-0.60	79142480	11957	34.85	6700	6700	6520	8630	4650	6640	6618.92	2.68	0	-3797	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	937	9.64	1.00	12	0.08	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
63	20230918	110442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	-70	5	-1.05	76315520	11528	33.60	6700	6700	6520	8630	4650	6640	6620.01	2.68	0	-3715	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	933	9.59	1.00	12	0.08	685.00	6568.00	9550	20230419	-31.20	5640	20230103	16.49	9550	-31.20	20230419	5640	16.49	20230103	9550	-31.20	20230419	5640	16.49	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
64	20230918	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	-10	5	-0.15	45343000	6818	19.87	6700	6700	6600	8630	4650	6640	6650.48	2.68	0	-3160	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	941	9.68	1.01	12	0.05	685.00	6568.00	9550	20230419	-30.58	5640	20230103	17.55	9550	-30.58	20230419	5640	17.55	20230103	9550	-30.58	20230419	5640	17.55	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
65	20230918	090435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-40	5	-0.60	24689210	3698	10.78	6700	6700	6600	8630	4650	6640	6676.37	2.68	0	-2413	6766	6702	6636	6572	6506	6735	6605	72	1990	500	4640	10	1	14200000	937	9.64	1.00	12	0.03	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.44	N	051490	500	72 억		380062	N	N	0	N	00	N
66	20230915	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	10	2	0.15	225967950	34041	79.80	6570	6700	6570	8610	4650	6630	6638.11	2.63	0	7025	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	943	9.69	1.01	12	0.24	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
67	20230915	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	40	2	0.60	219469010	33065	77.51	6570	6700	6570	8610	4650	6630	6637.50	2.63	0	6872	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	947	9.74	1.02	12	0.23	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
68	20230915	140438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	30	2	0.45	195131080	29403	68.93	6570	6700	6570	8610	4650	6630	6636.43	2.63	0	7560	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	946	9.72	1.01	12	0.21	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
69	20230915	130436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	30	2	0.45	184913070	27869	65.33	6570	6700	6570	8610	4650	6630	6635.08	2.63	0	7638	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	946	9.72	1.01	12	0.20	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
70	20230915	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	30	2	0.45	152100700	22938	53.77	6570	6700	6570	8610	4650	6630	6630.95	2.63	0	6507	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	946	9.72	1.01	12	0.16	685.00	6568.00	9550	20230419	-30.26	5640	20230103	18.09	9550	-30.26	20230419	5640	18.09	20230103	9550	-30.26	20230419	5640	18.09	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
71	20230915	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	20	2	0.30	144386470	21779	51.06	6570	6700	6570	8610	4650	6630	6629.62	2.63	0	6305	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	944	9.71	1.01	12	0.15	685.00	6568.00	9550	20230419	-30.37	5640	20230103	17.91	9550	-30.37	20230419	5640	17.91	20230103	9550	-30.37	20230419	5640	17.91	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
72	20230915	100443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	40	2	0.60	116788960	17623	41.31	6570	6700	6570	8610	4650	6630	6627.08	2.63	0	5313	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	947	9.74	1.02	12	0.12	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
73	20230915	090435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	40	2	0.60	75093010	11373	26.66	6570	6680	6570	8610	4650	6630	6602.74	2.63	0	2639	6716	6672	6586	6542	6456	6695	6565	72	1980	500	4640	10	1	14200000	947	9.74	1.02	12	0.08	685.00	6568.00	9550	20230419	-30.16	5640	20230103	18.26	9550	-30.16	20230419	5640	18.26	20230103	9550	-30.16	20230419	5640	18.26	20230103	4.38	N	051490	500	72 억		373667	N	N	0	N	00	N
74	20230914	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	80	2	1.22	275883740	42106	81.77	6530	6630	6500	8510	4590	6550	6551.99	2.55	0	12088	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	941	9.68	1.01	12	0.30	685.00	6568.00	9550	20230419	-30.58	5640	20230103	17.55	9550	-30.58	20230419	5640	17.55	20230103	9550	-30.58	20230419	5640	17.55	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
75	20230914	150432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	70	2	1.07	259513910	39632	76.97	6530	6630	6500	8510	4590	6550	6548.09	2.55	0	11833	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	940	9.66	1.01	12	0.28	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
76	20230914	140432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	20	2	0.31	215364990	32937	63.96	6530	6600	6500	8510	4590	6550	6538.69	2.55	0	10320	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	933	9.59	1.00	12	0.23	685.00	6568.00	9550	20230419	-31.20	5640	20230103	16.49	9550	-31.20	20230419	5640	16.49	20230103	9550	-31.20	20230419	5640	16.49	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
77	20230914	130427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	20	2	0.31	180222240	27578	53.56	6530	6600	6500	8510	4590	6550	6535.00	2.55	0	7701	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	933	9.59	1.00	12	0.19	685.00	6568.00	9550	20230419	-31.20	5640	20230103	16.49	9550	-31.20	20230419	5640	16.49	20230103	9550	-31.20	20230419	5640	16.49	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
78	20230914	120438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	10	2	0.15	158838650	24315	47.22	6530	6600	6500	8510	4590	6550	6532.54	2.55	0	6281	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	932	9.58	1.00	12	0.17	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
79	20230914	110432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6550	0	3	0.00	148243630	22694	44.07	6530	6600	6500	8510	4590	6550	6532.28	2.55	0	6136	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	930	9.56	1.00	12	0.16	685.00	6568.00	9550	20230419	-31.41	5640	20230103	16.13	9550	-31.41	20230419	5640	16.13	20230103	9550	-31.41	20230419	5640	16.13	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
80	20230914	100427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	10	2	0.15	40895650	6234	12.11	6530	6600	6530	8510	4590	6550	6560.10	2.55	0	2021	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	932	9.58	1.00	12	0.04	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
81	20230914	090435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6570	20	2	0.31	1247480	190	0.37	6530	6570	6530	8510	4590	6550	6565.68	2.55	0	-99	6710	6630	6570	6490	6430	6620	6480	72	1960	500	4580	10	1	14200000	933	9.59	1.00	12	0.00	685.00	6568.00	9550	20230419	-31.20	5640	20230103	16.49	9550	-31.20	20230419	5640	16.49	20230103	9550	-31.20	20230419	5640	16.49	20230103	4.40	N	051490	500	72 억		361484	N	N	0	N	00	N
82	20230913	160438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6550	-60	5	-0.91	335896720	51212	100.48	6550	6650	6510	8590	4630	6610	6559.02	2.65	0	-15433	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	930	9.56	1.00	12	0.36	685.00	6568.00	9550	20230419	-31.41	5640	20230103	16.13	9550	-31.41	20230419	5640	16.13	20230103	9550	-31.41	20230419	5640	16.13	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
83	20230913	150433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6540	-70	5	-1.06	306764500	46761	91.75	6550	6650	6510	8590	4630	6610	6560.26	2.65	0	-15237	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	929	9.55	1.00	12	0.33	685.00	6568.00	9550	20230419	-31.52	5640	20230103	15.96	9550	-31.52	20230419	5640	15.96	20230103	9550	-31.52	20230419	5640	15.96	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
84	20230913	140435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	-50	5	-0.76	248110860	37808	74.18	6550	6650	6510	8590	4630	6610	6562.39	2.65	0	-11724	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	932	9.58	1.00	12	0.27	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
85	20230913	130425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6550	-60	5	-0.91	192228950	29236	57.36	6550	6650	6530	8590	4630	6610	6575.08	2.65	0	-11617	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	930	9.56	1.00	12	0.21	685.00	6568.00	9550	20230419	-31.41	5640	20230103	16.13	9550	-31.41	20230419	5640	16.13	20230103	9550	-31.41	20230419	5640	16.13	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
86	20230913	120436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	-50	5	-0.76	180513150	27446	53.85	6550	6650	6530	8590	4630	6610	6577.03	2.65	0	-11103	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	932	9.58	1.00	12	0.19	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
87	20230913	110434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	-50	5	-0.76	131452820	19952	39.15	6550	6650	6550	8590	4630	6610	6588.45	2.65	0	-5487	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	932	9.58	1.00	12	0.14	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
88	20230913	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	10	2	0.15	67394670	10212	20.04	6550	6650	6550	8590	4630	6610	6599.56	2.65	0	3056	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	940	9.66	1.01	12	0.07	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
89	20230913	090424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-10	5	-0.15	4966450	758	1.49	6550	6600	6550	8590	4630	6610	6552.04	2.65	0	-78	6830	6720	6640	6530	6450	6680	6490	72	1980	500	4620	10	1	14200000	937	9.64	1.00	12	0.01	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.42	N	051490	500	72 억		376917	N	N	0	N	00	N
90	20230912	160422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	-10	5	-0.15	336635050	50886	122.24	6650	6750	6560	8600	4640	6620	6615.49	2.74	0	-11576	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	939	9.65	1.01	12	0.36	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
91	20230912	150431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6590	-30	5	-0.45	294421500	44488	106.87	6650	6750	6560	8600	4640	6620	6618.00	2.74	0	-7687	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	936	9.62	1.00	12	0.31	685.00	6568.00	9550	20230419	-30.99	5640	20230103	16.84	9550	-30.99	20230419	5640	16.84	20230103	9550	-30.99	20230419	5640	16.84	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
92	20230912	140429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6560	-60	5	-0.91	269501940	40696	97.76	6650	6750	6560	8600	4640	6620	6622.32	2.74	0	-7880	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	932	9.58	1.00	12	0.29	685.00	6568.00	9550	20230419	-31.31	5640	20230103	16.31	9550	-31.31	20230419	5640	16.31	20230103	9550	-31.31	20230419	5640	16.31	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
93	20230912	130426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-20	5	-0.30	206752350	31155	74.84	6650	6750	6580	8600	4640	6620	6636.25	2.74	0	-4943	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	937	9.64	1.00	12	0.22	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
94	20230912	120422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	0	3	0.00	120175590	18039	43.33	6650	6750	6610	8600	4640	6620	6661.99	2.74	0	-2901	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	940	9.66	1.01	12	0.13	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
95	20230912	110426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	20	2	0.30	113971790	17102	41.08	6650	6750	6610	8600	4640	6620	6664.24	2.74	0	-2853	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	943	9.69	1.01	12	0.12	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
96	20230912	100424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	30	2	0.45	75962780	11379	27.33	6650	6750	6620	8600	4640	6620	6675.70	2.74	0	-776	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	944	9.71	1.01	12	0.08	685.00	6568.00	9550	20230419	-30.37	5640	20230103	17.91	9550	-30.37	20230419	5640	17.91	20230103	9550	-30.37	20230419	5640	17.91	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
97	20230912	090431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	20	2	0.30	9187180	1383	3.32	6650	6650	6620	8600	4640	6620	6642.94	2.74	0	93	6733	6676	6623	6566	6513	6705	6595	72	1980	500	4630	10	1	14200000	943	9.69	1.01	12	0.01	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.41	N	051490	500	72 억		388493	N	N	0	N	00	N
98	20230911	160422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	10	2	0.15	262400630	39725	97.29	6610	6680	6570	8590	4630	6610	6605.40	2.71	0	3110	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	940	9.66	1.01	12	0.28	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
99	20230911	150428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	10	2	0.15	228274260	34566	84.66	6610	6680	6570	8590	4630	6610	6604.01	2.71	0	3724	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	940	9.66	1.01	12	0.24	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
100	20230911	140434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	0	3	0.00	200170670	30306	74.22	6610	6680	6570	8590	4630	6610	6604.98	2.71	0	5896	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	939	9.65	1.01	12	0.21	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
101	20230911	130417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-10	5	-0.15	172244680	26082	63.88	6610	6680	6570	8590	4630	6610	6603.97	2.71	0	5337	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	937	9.64	1.00	12	0.18	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
102	20230911	120424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	10	2	0.15	160089230	24239	59.36	6610	6680	6570	8590	4630	6610	6604.61	2.71	0	5349	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	940	9.66	1.01	12	0.17	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
103	20230911	110415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6590	-20	5	-0.30	136035060	20601	50.45	6610	6680	6570	8590	4630	6610	6603.32	2.71	0	3481	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	936	9.62	1.00	12	0.15	685.00	6568.00	9550	20230419	-30.99	5640	20230103	16.84	9550	-30.99	20230419	5640	16.84	20230103	9550	-30.99	20230419	5640	16.84	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
104	20230911	100418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	-10	5	-0.15	39418620	5960	14.60	6610	6680	6590	8590	4630	6610	6613.86	2.71	0	-922	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	937	9.64	1.00	12	0.04	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
105	20230911	090417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	20	2	0.30	4793670	724	1.77	6610	6680	6590	8590	4630	6610	6621.09	2.71	0	74	6716	6662	6596	6542	6476	6690	6570	72	1980	500	4620	10	1	14200000	941	9.68	1.01	12	0.01	685.00	6568.00	9550	20230419	-30.58	5640	20230103	17.55	9550	-30.58	20230419	5640	17.55	20230103	9550	-30.58	20230419	5640	17.55	20230103	4.41	N	051490	500	72 억		385383	N	N	0	N	00	N
106	20230908	160423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	30	2	0.46	268670330	40816	71.83	6530	6650	6530	8550	4610	6580	6582.48	2.71	0	901	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	939	9.65	1.01	12	0.29	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
107	20230908	150425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	20	2	0.30	254847640	38723	68.15	6530	6650	6530	8550	4610	6580	6581.30	2.71	0	703	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	937	9.64	1.00	12	0.27	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
108	20230908	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6550	-30	5	-0.46	223184830	33906	59.67	6530	6650	6530	8550	4610	6580	6582.46	2.71	0	-320	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	930	9.56	1.00	12	0.24	685.00	6568.00	9550	20230419	-31.41	5640	20230103	16.13	9550	-31.41	20230419	5640	16.13	20230103	9550	-31.41	20230419	5640	16.13	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
109	20230908	130425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	40	2	0.61	190516190	28930	50.91	6530	6650	6530	8550	4610	6580	6585.42	2.71	0	-190	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	940	9.66	1.01	12	0.20	685.00	6568.00	9550	20230419	-30.68	5640	20230103	17.38	9550	-30.68	20230419	5640	17.38	20230103	9550	-30.68	20230419	5640	17.38	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
110	20230908	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6600	20	2	0.30	178193930	27062	47.63	6530	6650	6530	8550	4610	6580	6584.65	2.71	0	-76	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	937	9.64	1.00	12	0.19	685.00	6568.00	9550	20230419	-30.89	5640	20230103	17.02	9550	-30.89	20230419	5640	17.02	20230103	9550	-30.89	20230419	5640	17.02	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
111	20230908	110427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6550	-30	5	-0.46	133297510	20270	35.67	6530	6650	6530	8550	4610	6580	6576.10	2.71	0	549	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	930	9.56	1.00	12	0.14	685.00	6568.00	9550	20230419	-31.41	5640	20230103	16.13	9550	-31.41	20230419	5640	16.13	20230103	9550	-31.41	20230419	5640	16.13	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
112	20230908	100423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6540	-40	5	-0.61	125948510	19147	33.70	6530	6650	6530	8550	4610	6580	6577.98	2.71	0	419	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	929	9.55	1.00	12	0.13	685.00	6568.00	9550	20230419	-31.52	5640	20230103	15.96	9550	-31.52	20230419	5640	15.96	20230103	9550	-31.52	20230419	5640	15.96	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
113	20230908	090430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6590	10	2	0.15	27301800	4175	7.35	6530	6600	6530	8550	4610	6580	6539.35	2.71	0	542	6826	6702	6636	6512	6446	6670	6480	72	1970	500	4600	10	1	14200000	936	9.62	1.00	12	0.03	685.00	6568.00	9550	20230419	-30.99	5640	20230103	16.84	9550	-30.99	20230419	5640	16.84	20230103	9550	-30.99	20230419	5640	16.84	20230103	4.38	N	051490	500	72 억		384481	N	N	0	N	00	N
114	20230907	160421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6580	-170	5	-2.52	375493810	56692	137.91	6750	6760	6570	8770	4730	6750	6623.40	2.80	0	-13189	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	934	9.61	1.00	12	0.40	685.00	6568.00	9550	20230419	-31.10	5640	20230103	16.67	9550	-31.10	20230419	5640	16.67	20230103	9550	-31.10	20230419	5640	16.67	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
115	20230907	150422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	-140	5	-2.07	331138070	49958	121.53	6750	6760	6580	8770	4730	6750	6628.11	2.80	0	-13895	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	939	9.65	1.01	12	0.35	685.00	6568.00	9550	20230419	-30.79	5640	20230103	17.20	9550	-30.79	20230419	5640	17.20	20230103	9550	-30.79	20230419	5640	17.20	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
116	20230907	140421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6590	-160	5	-2.37	292626360	44118	107.32	6750	6760	6590	8770	4730	6750	6632.57	2.80	0	-12463	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	936	9.62	1.00	12	0.31	685.00	6568.00	9550	20230419	-30.99	5640	20230103	16.84	9550	-30.99	20230419	5640	16.84	20230103	9550	-30.99	20230419	5640	16.84	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
117	20230907	130422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	-110	5	-1.63	237825020	35815	87.13	6750	6760	6600	8770	4730	6750	6640.10	2.80	0	-11948	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	943	9.69	1.01	12	0.25	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
118	20230907	120428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	-110	5	-1.63	221637770	33367	81.17	6750	6760	6600	8770	4730	6750	6642.13	2.80	0	-11784	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	943	9.69	1.01	12	0.23	685.00	6568.00	9550	20230419	-30.47	5640	20230103	17.73	9550	-30.47	20230419	5640	17.73	20230103	9550	-30.47	20230419	5640	17.73	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
119	20230907	110427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6630	-120	5	-1.78	206029130	31009	75.43	6750	6760	6600	8770	4730	6750	6643.86	2.80	0	-11700	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	941	9.68	1.01	12	0.22	685.00	6568.00	9550	20230419	-30.58	5640	20230103	17.55	9550	-30.58	20230419	5640	17.55	20230103	9550	-30.58	20230419	5640	17.55	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
120	20230907	100423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	-100	5	-1.48	93614600	14012	34.09	6750	6760	6620	8770	4730	6750	6680.58	2.80	0	-1537	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	944	9.71	1.01	12	0.10	685.00	6568.00	9550	20230419	-30.37	5640	20230103	17.91	9550	-30.37	20230419	5640	17.91	20230103	9550	-30.37	20230419	5640	17.91	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
121	20230907	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6730	-20	5	-0.30	4772640	708	1.72	6750	6760	6720	8770	4730	6750	6739.71	2.80	0	-527	6890	6820	6780	6710	6670	6800	6690	72	2020	500	4720	10	1	14200000	956	9.82	1.02	12	0.00	685.00	6568.00	9550	20230419	-29.53	5640	20230103	19.33	9550	-29.53	20230419	5640	19.33	20230103	9550	-29.53	20230419	5640	19.33	20230103	4.39	N	051490	500	72 억		397671	N	N	0	N	00	N
122	20230906	160421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6750	-70	5	-1.03	278512170	41043	87.89	6800	6850	6740	8860	4780	6820	6786.74	2.86	0	-8608	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	959	9.85	1.03	12	0.29	685.00	6568.00	9550	20230419	-29.32	5640	20230103	19.68	9550	-29.32	20230419	5640	19.68	20230103	9550	-29.32	20230419	5640	19.68	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
123	20230906	150420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-50	5	-0.73	259398340	38214	81.83	6800	6850	6740	8860	4780	6820	6788.04	2.86	0	-7876	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	961	9.88	1.03	12	0.27	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
124	20230906	140423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-50	5	-0.73	187835410	27622	59.15	6800	6850	6760	8860	4780	6820	6800.21	2.86	0	-3856	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	961	9.88	1.03	12	0.19	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
125	20230906	130420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6790	-30	5	-0.44	151939710	22327	47.81	6800	6850	6780	8860	4780	6820	6805.20	2.86	0	41	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	964	9.91	1.03	12	0.16	685.00	6568.00	9550	20230419	-28.90	5640	20230103	20.39	9550	-28.90	20230419	5640	20.39	20230103	9550	-28.90	20230419	5640	20.39	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
126	20230906	120426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	0	3	0.00	106497850	15651	33.51	6800	6850	6780	8860	4780	6820	6804.54	2.86	0	217	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	968	9.96	1.04	12	0.11	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
127	20230906	110425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	10	2	0.15	99233530	14585	31.23	6800	6850	6780	8860	4780	6820	6803.81	2.86	0	239	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	970	9.97	1.04	12	0.10	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
128	20230906	100413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-20	5	-0.29	51751220	7604	16.28	6800	6850	6780	8860	4780	6820	6805.79	2.86	0	-556	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	966	9.93	1.04	12	0.05	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
129	20230906	090416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	-10	5	-0.15	3668960	540	1.16	6800	6810	6780	8860	4780	6820	6794.37	2.86	0	-269	7033	6926	6833	6726	6633	6980	6780	72	2040	500	4770	10	1	14200000	967	9.94	1.04	12	0.00	685.00	6568.00	9550	20230419	-28.69	5640	20230103	20.74	9550	-28.69	20230419	5640	20.74	20230103	9550	-28.69	20230419	5640	20.74	20230103	4.39	N	051490	500	72 억		406251	N	N	0	N	00	N
130	20230905	160415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	40	2	0.59	315008590	46159	130.98	6740	6940	6740	8810	4750	6780	6824.43	2.85	0	895	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	968	9.96	1.04	12	0.33	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
131	20230905	150427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	40	2	0.59	268733620	39330	111.60	6740	6940	6740	8810	4750	6780	6832.79	2.85	0	720	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	968	9.96	1.04	12	0.28	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
132	20230905	140424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	30	2	0.44	239304010	35006	99.33	6740	6940	6740	8810	4750	6780	6836.09	2.85	0	-217	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	967	9.94	1.04	12	0.25	685.00	6568.00	9550	20230419	-28.69	5640	20230103	20.74	9550	-28.69	20230419	5640	20.74	20230103	9550	-28.69	20230419	5640	20.74	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
133	20230905	130407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	50	2	0.74	224173690	32784	93.03	6740	6940	6740	8810	4750	6780	6837.90	2.85	0	-531	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	970	9.97	1.04	12	0.23	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
134	20230905	120415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	20	2	0.29	214334950	31338	88.92	6740	6940	6740	8810	4750	6780	6839.46	2.85	0	-529	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	966	9.93	1.04	12	0.22	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
135	20230905	110419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	50	2	0.74	159369820	23256	65.99	6740	6940	6740	8810	4750	6780	6852.85	2.85	0	-719	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	970	9.97	1.04	12	0.16	685.00	6568.00	9550	20230419	-28.48	5640	20230103	21.10	9550	-28.48	20230419	5640	21.10	20230103	9550	-28.48	20230419	5640	21.10	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
136	20230905	100414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	60	2	0.88	123530430	17991	51.05	6740	6940	6740	8810	4750	6780	6866.23	2.85	0	-1198	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	971	9.99	1.04	12	0.13	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
137	20230905	090410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6890	110	2	1.62	68316020	9946	28.22	6740	6940	6740	8810	4750	6780	6868.69	2.85	0	-4026	6880	6830	6790	6740	6700	6825	6735	72	2030	500	4740	10	1	14200000	978	10.06	1.05	12	0.07	685.00	6568.00	9550	20230419	-27.85	5640	20230103	22.16	9550	-27.85	20230419	5640	22.16	20230103	9550	-27.85	20230419	5640	22.16	20230103	4.42	N	051490	500	72 억		405342	N	N	0	N	00	N
138	20230904	160412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6780	-60	5	-0.88	237369750	34995	91.56	6780	6840	6750	8890	4790	6840	6782.96	2.82	0	5446	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	963	9.90	1.03	12	0.25	685.00	6568.00	9550	20230419	-29.01	5640	20230103	20.21	9550	-29.01	20230419	5640	20.21	20230103	9550	-29.01	20230419	5640	20.21	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
139	20230904	150406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	-20	5	-0.29	190296440	28070	73.44	6780	6840	6750	8890	4790	6840	6779.35	2.82	0	5158	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	968	9.96	1.04	12	0.20	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
140	20230904	140402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-40	5	-0.58	171649530	25332	66.28	6780	6840	6750	8890	4790	6840	6776.00	2.82	0	5362	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	966	9.93	1.04	12	0.18	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
141	20230904	130411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6780	-60	5	-0.88	141023710	20802	54.42	6780	6840	6750	8890	4790	6840	6779.33	2.82	0	5303	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	963	9.90	1.03	12	0.15	685.00	6568.00	9550	20230419	-29.01	5640	20230103	20.21	9550	-29.01	20230419	5640	20.21	20230103	9550	-29.01	20230419	5640	20.21	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
142	20230904	120404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-70	5	-1.02	115415720	17017	44.52	6780	6840	6750	8890	4790	6840	6782.38	2.82	0	4235	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	961	9.88	1.03	12	0.12	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
143	20230904	110358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-70	5	-1.02	96775080	14262	37.31	6780	6840	6750	8890	4790	6840	6785.52	2.82	0	4235	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	961	9.88	1.03	12	0.10	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
144	20230904	100400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-70	5	-1.02	71238280	10493	27.45	6780	6840	6750	8890	4790	6840	6789.12	2.82	0	4508	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	961	9.88	1.03	12	0.07	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
145	20230904	090407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	-20	5	-0.29	6157150	909	2.38	6780	6840	6750	8890	4790	6840	6773.54	2.82	0	153	6913	6876	6833	6796	6753	6895	6815	72	2050	500	4780	10	1	14200000	968	9.96	1.04	12	0.01	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	4.35	N	051490	500	72 억		399896	N	N	0	N	00	N
146	20230901	160400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	10	2	0.15	257792750	37750	84.72	6820	6870	6790	8870	4790	6830	6828.86	2.81	0	1194	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	971	9.99	1.04	12	0.27	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N
147	20230901	150408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	10	2	0.15	201472030	29498	66.20	6820	6870	6790	8870	4790	6830	6830.02	2.81	0	339	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	971	9.99	1.04	12	0.21	685.00	6568.00	9550	20230419	-28.38	5640	20230103	21.28	9550	-28.38	20230419	5640	21.28	20230103	9550	-28.38	20230419	5640	21.28	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N
148	20230901	140405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	30	2	0.44	168476420	24678	55.38	6820	6870	6790	8870	4790	6830	6826.99	2.81	0	806	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	974	10.01	1.04	12	0.17	685.00	6568.00	9550	20230419	-28.17	5640	20230103	21.63	9550	-28.17	20230419	5640	21.63	20230103	9550	-28.17	20230419	5640	21.63	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N
149	20230901	130358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	-10	5	-0.15	109066710	15955	35.81	6820	6870	6800	8870	4790	6830	6835.90	2.81	0	70	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	968	9.96	1.04	12	0.11	685.00	6568.00	9550	20230419	-28.59	5640	20230103	20.92	9550	-28.59	20230419	5640	20.92	20230103	9550	-28.59	20230419	5640	20.92	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N
150	20230901	120400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	20	2	0.29	95261810	13933	31.27	6820	6870	6800	8870	4790	6830	6837.14	2.81	0	256	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	973	10.00	1.04	12	0.10	685.00	6568.00	9550	20230419	-28.27	5640	20230103	21.45	9550	-28.27	20230419	5640	21.45	20230103	9550	-28.27	20230419	5640	21.45	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N
151	20230901	110401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	30	2	0.44	73753200	10785	24.20	6820	6870	6800	8870	4790	6830	6838.50	2.81	0	250	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	974	10.01	1.04	12	0.08	685.00	6568.00	9550	20230419	-28.17	5640	20230103	21.63	9550	-28.17	20230419	5640	21.63	20230103	9550	-28.17	20230419	5640	21.63	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N
152	20230901	100359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	30	2	0.44	44264220	6481	14.54	6820	6860	6800	8870	4790	6830	6829.84	2.81	0	-716	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	974	10.01	1.04	12	0.05	685.00	6568.00	9550	20230419	-28.17	5640	20230103	21.63	9550	-28.17	20230419	5640	21.63	20230103	9550	-28.17	20230419	5640	21.63	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N
153	20230901	090354	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	-30	5	-0.44	13469840	1973	4.43	6820	6850	6800	8870	4790	6830	6827.09	2.81	0	-491	6996	6912	6856	6772	6716	6885	6745	72	2040	500	4780	10	1	14200000	966	9.93	1.04	12	0.01	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	4.39	N	051490	500	72 억		398702	N	N	0	N	00	N