KissMeData/382840/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	161205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17760	310	2	1.78	953060870	54472	57.28	17250	17820	17200	22650	12220	17450	17496.13	0.49	-96	15109	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2712	17.62	2.40	12	0.36	1008.00	7400.00	33250	20230410	-46.59	16050	20230103	10.65	33250	-46.59	20230410	16050	10.65	20230103	33250	-46.59	20230410	16050	10.65	20230103	5.67	N	382840	100	15 억		75533	N	N	214	N	00	N
3	20230927	151218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17790	340	2	1.95	830769020	47589	50.04	17250	17790	17200	22650	12220	17450	17457.16	0.49	-96	13402	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2717	17.65	2.40	12	0.31	1008.00	7400.00	33250	20230410	-46.50	16050	20230103	10.84	33250	-46.50	20230410	16050	10.84	20230103	33250	-46.50	20230410	16050	10.84	20230103	5.67	N	382840	100	15 억		75533	N	N	5	N	00	N
4	20230927	141218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	150	2	0.86	703777090	40416	42.50	17250	17630	17200	22650	12220	17450	17413.33	0.49	-96	10898	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2688	17.46	2.38	12	0.26	1008.00	7400.00	33250	20230410	-47.07	16050	20230103	9.66	33250	-47.07	20230410	16050	9.66	20230103	33250	-47.07	20230410	16050	9.66	20230103	5.67	N	382840	100	15 억		75533	N	N	5	N	00	N
5	20230927	131202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	50	2	0.29	559524140	32205	33.86	17250	17500	17200	22650	12220	17450	17373.83	0.49	-96	10232	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2673	17.36	2.36	12	0.21	1008.00	7400.00	33250	20230410	-47.37	16050	20230103	9.03	33250	-47.37	20230410	16050	9.03	20230103	33250	-47.37	20230410	16050	9.03	20230103	5.67	N	382840	100	15 억		75533	N	N	5	N	00	N
6	20230927	121159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17440	-10	5	-0.06	493446340	28416	29.88	17250	17500	17200	22650	12220	17450	17365.09	0.49	-96	8154	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2663	17.30	2.36	12	0.19	1008.00	7400.00	33250	20230410	-47.55	16050	20230103	8.66	33250	-47.55	20230410	16050	8.66	20230103	33250	-47.55	20230410	16050	8.66	20230103	5.67	N	382840	100	15 억		75533	N	N	5	N	00	N
7	20230927	111212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17390	-60	5	-0.34	439180280	25295	26.60	17250	17500	17200	22650	12220	17450	17362.34	0.49	-96	9044	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2656	17.25	2.35	12	0.17	1008.00	7400.00	33250	20230410	-47.70	16050	20230103	8.35	33250	-47.70	20230410	16050	8.35	20230103	33250	-47.70	20230410	16050	8.35	20230103	5.67	N	382840	100	15 억		75533	N	N	5	N	00	N
8	20230927	101204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17440	-10	5	-0.06	310712700	17933	18.86	17250	17490	17200	22650	12220	17450	17326.31	0.49	-96	7809	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2663	17.30	2.36	12	0.12	1008.00	7400.00	33250	20230410	-47.55	16050	20230103	8.66	33250	-47.55	20230410	16050	8.66	20230103	33250	-47.55	20230410	16050	8.66	20230103	5.67	N	382840	100	15 억		75533	N	N	5	N	00	N
9	20230927	091225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17480	30	2	0.17	93362900	5372	5.65	17250	17490	17240	22650	12220	17450	17379.54	0.49	-96	2448	18256	17852	17646	17242	17036	17750	17140	15	5200	100	12560	10	1	15271581	2669	17.34	2.36	12	0.04	1008.00	7400.00	33250	20230410	-47.43	16050	20230103	8.91	33250	-47.43	20230410	16050	8.91	20230103	33250	-47.43	20230410	16050	8.91	20230103	5.67	N	382840	100	15 억		75533	N	N	5	N	00	N
10	20230926	161201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17450	-450	5	-2.51	1653707920	93803	115.09	17620	18050	17440	23250	12530	17900	17630.02	0.39	0	16819	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2665	17.31	2.36	12	0.61	1008.00	7400.00	33250	20230410	-47.52	16050	20230103	8.72	33250	-47.52	20230410	16050	8.72	20230103	33250	-47.52	20230410	16050	8.72	20230103	5.77	N	382840	100	15 억		59077	N	N	5	N	00	N
11	20230926	151201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17460	-440	5	-2.46	1556773740	88249	108.27	17620	18050	17450	23250	12530	17900	17640.70	0.39	0	15213	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2666	17.32	2.36	12	0.58	1008.00	7400.00	33250	20230410	-47.49	16050	20230103	8.79	33250	-47.49	20230410	16050	8.79	20230103	33250	-47.49	20230410	16050	8.79	20230103	5.77	N	382840	100	15 억		59077	N	N	0	N	00	N
12	20230926	141152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	-320	5	-1.79	1240279370	70195	86.12	17620	18050	17520	23250	12530	17900	17669.06	0.39	0	16053	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2685	17.44	2.38	12	0.46	1008.00	7400.00	33250	20230410	-47.13	16050	20230103	9.53	33250	-47.13	20230410	16050	9.53	20230103	33250	-47.13	20230410	16050	9.53	20230103	5.77	N	382840	100	15 억		59077	N	N	0	N	00	N
13	20230926	131156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17620	-280	5	-1.56	1077451910	60941	74.77	17620	18050	17520	23250	12530	17900	17680.25	0.39	0	16460	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2691	17.48	2.38	12	0.40	1008.00	7400.00	33250	20230410	-47.01	16050	20230103	9.78	33250	-47.01	20230410	16050	9.78	20230103	33250	-47.01	20230410	16050	9.78	20230103	5.77	N	382840	100	15 억		59077	N	N	0	N	00	N
14	20230926	121204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17640	-260	5	-1.45	971688230	54943	67.41	17620	18050	17520	23250	12530	17900	17685.39	0.39	0	15149	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2694	17.50	2.38	12	0.36	1008.00	7400.00	33250	20230410	-46.95	16050	20230103	9.91	33250	-46.95	20230410	16050	9.91	20230103	33250	-46.95	20230410	16050	9.91	20230103	5.77	N	382840	100	15 억		59077	N	N	0	N	00	N
15	20230926	111155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17690	-210	5	-1.17	773792900	43708	53.63	17620	18050	17520	23250	12530	17900	17703.69	0.39	0	9613	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2702	17.55	2.39	12	0.29	1008.00	7400.00	33250	20230410	-46.80	16050	20230103	10.22	33250	-46.80	20230410	16050	10.22	20230103	33250	-46.80	20230410	16050	10.22	20230103	5.77	N	382840	100	15 억		59077	N	N	0	N	00	N
16	20230926	101158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17590	-310	5	-1.73	543091550	30669	37.63	17620	18050	17520	23250	12530	17900	17708.16	0.39	0	3589	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2686	17.45	2.38	12	0.20	1008.00	7400.00	33250	20230410	-47.10	16050	20230103	9.60	33250	-47.10	20230410	16050	9.60	20230103	33250	-47.10	20230410	16050	9.60	20230103	5.77	N	382840	100	15 억		59077	N	N	0	N	00	N
17	20230926	091159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18010	110	2	0.61	183174590	10282	12.62	17620	18050	17620	23250	12530	17900	17815.07	0.39	0	2699	18826	18362	18066	17602	17306	18215	17455	15	5350	100	12880	10	1	15271581	2750	17.87	2.43	12	0.07	1008.00	7400.00	33250	20230410	-45.83	16050	20230103	12.21	33250	-45.83	20230410	16050	12.21	20230103	33250	-45.83	20230410	16050	12.21	20230103	5.77	N	382840	100	15 억		59077	N	N	0	N	00	N
18	20230925	161202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	-410	5	-2.24	1438246160	79734	102.91	18310	18530	17770	23800	12820	18310	18038.37	0.40	0	-1016	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2734	17.76	2.42	12	0.52	1008.00	7400.00	33250	20230410	-46.17	16050	20230103	11.53	33250	-46.17	20230410	16050	11.53	20230103	33250	-46.17	20230410	16050	11.53	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
19	20230925	151204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17790	-520	5	-2.84	1362335430	75480	97.42	18310	18530	17770	23800	12820	18310	18048.91	0.40	0	-1251	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2717	17.65	2.40	12	0.49	1008.00	7400.00	33250	20230410	-46.50	16050	20230103	10.84	33250	-46.50	20230410	16050	10.84	20230103	33250	-46.50	20230410	16050	10.84	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
20	20230925	141145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17880	-430	5	-2.35	1073215430	59264	76.49	18310	18530	17880	23800	12820	18310	18109.01	0.40	0	-2730	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2731	17.74	2.42	12	0.39	1008.00	7400.00	33250	20230410	-46.23	16050	20230103	11.40	33250	-46.23	20230410	16050	11.40	20230103	33250	-46.23	20230410	16050	11.40	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
21	20230925	131151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	-400	5	-2.18	939613990	51804	66.86	18310	18530	17880	23800	12820	18310	18137.82	0.40	0	-4071	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2735	17.77	2.42	12	0.34	1008.00	7400.00	33250	20230410	-46.14	16050	20230103	11.59	33250	-46.14	20230410	16050	11.59	20230103	33250	-46.14	20230410	16050	11.59	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
22	20230925	121156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17930	-380	5	-2.08	785148550	43178	55.73	18310	18530	17930	23800	12820	18310	18183.95	0.40	0	-4209	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2738	17.79	2.42	12	0.28	1008.00	7400.00	33250	20230410	-46.08	16050	20230103	11.71	33250	-46.08	20230410	16050	11.71	20230103	33250	-46.08	20230410	16050	11.71	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
23	20230925	111151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	-290	5	-1.58	569178210	31165	40.22	18310	18530	18020	23800	12820	18310	18263.36	0.40	0	-4516	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2752	17.88	2.44	12	0.20	1008.00	7400.00	33250	20230410	-45.80	16050	20230103	12.27	33250	-45.80	20230410	16050	12.27	20230103	33250	-45.80	20230410	16050	12.27	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
24	20230925	101154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18250	-60	5	-0.33	381005510	20775	26.81	18310	18530	18120	23800	12820	18310	18339.64	0.40	0	-3838	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2787	18.11	2.47	12	0.14	1008.00	7400.00	33250	20230410	-45.11	16050	20230103	13.71	33250	-45.11	20230410	16050	13.71	20230103	33250	-45.11	20230410	16050	13.71	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
25	20230925	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18400	90	2	0.49	143609580	7815	10.09	18310	18530	18310	23800	12820	18310	18376.26	0.40	0	1317	18890	18600	18350	18060	17810	18745	18205	15	5490	100	13180	10	1	15271581	2810	18.25	2.49	12	0.05	1008.00	7400.00	33250	20230410	-44.66	16050	20230103	14.64	33250	-44.66	20230410	16050	14.64	20230103	33250	-44.66	20230410	16050	14.64	20230103	5.88	N	382840	100	15 억		60401	N	N	22	N	00	N
26	20230922	161232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18310	-240	5	-1.29	1384165000	75490	66.43	18120	18640	18100	24100	12990	18550	18335.78	0.36	0	5483	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2796	18.16	2.47	12	0.49	1008.00	7400.00	33250	20230410	-44.93	16050	20230103	14.08	33250	-44.93	20230410	16050	14.08	20230103	33250	-44.93	20230410	16050	14.08	20230103	5.87	N	382840	100	15 억		54833	N	N	22	N	00	N
27	20230922	151228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18320	-230	5	-1.24	1292295740	70467	62.01	18120	18640	18100	24100	12990	18550	18339.02	0.36	0	5884	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2798	18.17	2.48	12	0.46	1008.00	7400.00	33250	20230410	-44.90	16050	20230103	14.14	33250	-44.90	20230410	16050	14.14	20230103	33250	-44.90	20230410	16050	14.14	20230103	5.87	N	382840	100	15 억		54833	N	N	35	N	00	N
28	20230922	141225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18370	-180	5	-0.97	1173459930	63994	56.31	18120	18640	18100	24100	12990	18550	18337.03	0.36	0	6804	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2805	18.22	2.48	12	0.42	1008.00	7400.00	33250	20230410	-44.75	16050	20230103	14.45	33250	-44.75	20230410	16050	14.45	20230103	33250	-44.75	20230410	16050	14.45	20230103	5.87	N	382840	100	15 억		54833	N	N	35	N	00	N
29	20230922	131109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18490	-60	5	-0.32	1048600440	57221	50.35	18120	18640	18100	24100	12990	18550	18325.45	0.36	0	9752	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2824	18.34	2.50	12	0.37	1008.00	7400.00	33250	20230410	-44.39	16050	20230103	15.20	33250	-44.39	20230410	16050	15.20	20230103	33250	-44.39	20230410	16050	15.20	20230103	5.87	N	382840	100	15 억		54833	N	N	35	N	00	N
30	20230922	121107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18580	30	2	0.16	972565330	53117	46.74	18120	18640	18100	24100	12990	18550	18309.87	0.36	0	10875	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2837	18.43	2.51	12	0.35	1008.00	7400.00	33250	20230410	-44.12	16050	20230103	15.76	33250	-44.12	20230410	16050	15.76	20230103	33250	-44.12	20230410	16050	15.76	20230103	5.87	N	382840	100	15 억		54833	N	N	35	N	00	N
31	20230922	111103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18530	-20	5	-0.11	792937820	43436	38.22	18120	18540	18100	24100	12990	18550	18255.31	0.36	0	14531	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2830	18.38	2.50	12	0.28	1008.00	7400.00	33250	20230410	-44.27	16050	20230103	15.45	33250	-44.27	20230410	16050	15.45	20230103	33250	-44.27	20230410	16050	15.45	20230103	5.87	N	382840	100	15 억		54833	N	N	35	N	00	N
32	20230922	101100	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18160	-390	5	-2.10	511575300	28026	24.66	18120	18500	18100	24100	12990	18550	18253.60	0.36	0	5997	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2773	18.02	2.45	12	0.18	1008.00	7400.00	33250	20230410	-45.38	16050	20230103	13.15	33250	-45.38	20230410	16050	13.15	20230103	33250	-45.38	20230410	16050	13.15	20230103	5.87	N	382840	100	15 억		54833	N	N	35	N	00	N
33	20230922	091101	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18200	-350	5	-1.89	174774390	9605	8.45	18120	18490	18120	24100	12990	18550	18196.19	0.36	0	2482	19243	18896	18723	18376	18203	18810	18290	15	5550	100	13350	10	1	15271581	2779	18.06	2.46	12	0.06	1008.00	7400.00	33250	20230410	-45.26	16050	20230103	13.40	33250	-45.26	20230410	16050	13.40	20230103	33250	-45.26	20230410	16050	13.40	20230103	5.87	N	382840	100	15 억		54833	N	N	35	N	00	N
34	20230921	161059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18550	-530	5	-2.78	2111627070	112774	148.77	18900	19070	18550	24800	13360	19080	18724.59	0.37	96	-2169	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2833	18.40	2.51	12	0.74	1008.00	7400.00	33250	20230410	-44.21	16050	20230103	15.58	33250	-44.21	20230410	16050	15.58	20230103	33250	-44.21	20230410	16050	15.58	20230103	5.94	N	382840	100	15 억		57014	N	N	35	N	00	N
35	20230921	151049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18560	-520	5	-2.73	1995541240	106518	140.52	18900	19070	18560	24800	13360	19080	18734.31	0.37	96	-1906	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2834	18.41	2.51	12	0.70	1008.00	7400.00	33250	20230410	-44.18	16050	20230103	15.64	33250	-44.18	20230410	16050	15.64	20230103	33250	-44.18	20230410	16050	15.64	20230103	5.94	N	382840	100	15 억		57014	N	N	78	N	00	N
36	20230921	141053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18640	-440	5	-2.31	1765220110	94131	124.18	18900	19070	18590	24800	13360	19080	18752.80	0.37	96	-1692	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2847	18.49	2.52	12	0.62	1008.00	7400.00	33250	20230410	-43.94	16050	20230103	16.14	33250	-43.94	20230410	16050	16.14	20230103	33250	-43.94	20230410	16050	16.14	20230103	5.94	N	382840	100	15 억		57014	N	N	78	N	00	N
37	20230921	131053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18600	-480	5	-2.52	1676559740	89367	117.90	18900	19070	18590	24800	13360	19080	18760.39	0.37	96	-1935	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2841	18.45	2.51	12	0.59	1008.00	7400.00	33250	20230410	-44.06	16050	20230103	15.89	33250	-44.06	20230410	16050	15.89	20230103	33250	-44.06	20230410	16050	15.89	20230103	5.94	N	382840	100	15 억		57014	N	N	78	N	00	N
38	20230921	121044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18610	-470	5	-2.46	1399742940	74493	98.27	18900	19070	18610	24800	13360	19080	18790.26	0.37	96	-2829	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2842	18.46	2.51	12	0.49	1008.00	7400.00	33250	20230410	-44.03	16050	20230103	15.95	33250	-44.03	20230410	16050	15.95	20230103	33250	-44.03	20230410	16050	15.95	20230103	5.94	N	382840	100	15 억		57014	N	N	78	N	00	N
39	20230921	111108	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18720	-360	5	-1.89	940162410	49887	65.81	18900	19070	18700	24800	13360	19080	18845.84	0.37	96	261	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2859	18.57	2.53	12	0.33	1008.00	7400.00	33250	20230410	-43.70	16050	20230103	16.64	33250	-43.70	20230410	16050	16.64	20230103	33250	-43.70	20230410	16050	16.64	20230103	5.94	N	382840	100	15 억		57014	N	N	78	N	00	N
40	20230921	101043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18720	-360	5	-1.89	728983910	38607	50.93	18900	19070	18700	24800	13360	19080	18882.17	0.37	96	-149	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2859	18.57	2.53	12	0.25	1008.00	7400.00	33250	20230410	-43.70	16050	20230103	16.64	33250	-43.70	20230410	16050	16.64	20230103	33250	-43.70	20230410	16050	16.64	20230103	5.94	N	382840	100	15 억		57014	N	N	78	N	00	N
41	20230921	091046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18890	-190	5	-1.00	186083340	9841	12.98	18900	19070	18880	24800	13360	19080	18908.99	0.37	96	16	19700	19390	19230	18920	18760	19310	18840	15	5720	100	13730	10	1	15271581	2885	18.74	2.55	12	0.06	1008.00	7400.00	33250	20230410	-43.19	16050	20230103	17.69	33250	-43.19	20230410	16050	17.69	20230103	33250	-43.19	20230410	16050	17.69	20230103	5.94	N	382840	100	15 억		57014	N	N	78	N	00	N
42	20230920	161057	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19080	-220	5	-1.14	1414001110	73625	61.14	19300	19540	19070	25050	13510	19300	19205.82	0.36	96	-242	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2914	18.93	2.58	12	0.48	1008.00	7400.00	33250	20230410	-42.62	16050	20230103	18.88	33250	-42.62	20230410	16050	18.88	20230103	33250	-42.62	20230410	16050	18.88	20230103	5.94	N	382840	100	15 억		55506	N	N	78	N	00	N
43	20230920	151028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19080	-220	5	-1.14	1287131640	66978	55.62	19300	19540	19080	25050	13510	19300	19217.23	0.36	96	127	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2914	18.93	2.58	12	0.44	1008.00	7400.00	33250	20230410	-42.62	16050	20230103	18.88	33250	-42.62	20230410	16050	18.88	20230103	33250	-42.62	20230410	16050	18.88	20230103	5.94	N	382840	100	15 억		55506	N	N	2	N	00	N
44	20230920	141047	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19180	-120	5	-0.62	878570520	45628	37.89	19300	19540	19120	25050	13510	19300	19255.07	0.36	96	1379	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2929	19.03	2.59	12	0.30	1008.00	7400.00	33250	20230410	-42.32	16050	20230103	19.50	33250	-42.32	20230410	16050	19.50	20230103	33250	-42.32	20230410	16050	19.50	20230103	5.94	N	382840	100	15 억		55506	N	N	2	N	00	N
45	20230920	131038	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19170	-130	5	-0.67	717025810	37197	30.89	19300	19540	19150	25050	13510	19300	19276.44	0.36	96	261	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2928	19.02	2.59	12	0.24	1008.00	7400.00	33250	20230410	-42.35	16050	20230103	19.44	33250	-42.35	20230410	16050	19.44	20230103	33250	-42.35	20230410	16050	19.44	20230103	5.94	N	382840	100	15 억		55506	N	N	2	N	00	N
46	20230920	121037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19200	-100	5	-0.52	633832020	32856	27.28	19300	19540	19150	25050	13510	19300	19291.21	0.36	96	-344	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2932	19.05	2.59	12	0.22	1008.00	7400.00	33250	20230410	-42.26	16050	20230103	19.63	33250	-42.26	20230410	16050	19.63	20230103	33250	-42.26	20230410	16050	19.63	20230103	5.94	N	382840	100	15 억		55506	N	N	2	N	00	N
47	20230920	111045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19230	-70	5	-0.36	424601200	21960	18.23	19300	19540	19200	25050	13510	19300	19335.21	0.36	96	-105	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2937	19.08	2.60	12	0.14	1008.00	7400.00	33250	20230410	-42.17	16050	20230103	19.81	33250	-42.17	20230410	16050	19.81	20230103	33250	-42.17	20230410	16050	19.81	20230103	5.94	N	382840	100	15 억		55506	N	N	2	N	00	N
48	20230920	101023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19300	0	3	0.00	310229900	16019	13.30	19300	19540	19200	25050	13510	19300	19366.37	0.36	96	-343	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2947	19.15	2.61	12	0.10	1008.00	7400.00	33250	20230410	-41.95	16050	20230103	20.25	33250	-41.95	20230410	16050	20.25	20230103	33250	-41.95	20230410	16050	20.25	20230103	5.94	N	382840	100	15 억		55506	N	N	2	N	00	N
49	20230920	091036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19500	200	2	1.04	47640480	2458	2.04	19300	19500	19300	25050	13510	19300	19381.81	0.36	96	530	20373	19836	19563	19026	18753	19700	18890	15	5750	100	13890	10	1	15271581	2978	19.35	2.64	12	0.02	1008.00	7400.00	33250	20230410	-41.35	16050	20230103	21.50	33250	-41.35	20230410	16050	21.50	20230103	33250	-41.35	20230410	16050	21.50	20230103	5.94	N	382840	100	15 억		55506	N	N	2	N	00	N
50	20230919	161032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19300	-700	5	-3.50	2329015890	118849	151.56	20100	20100	19290	26000	14000	20000	19598.28	0.41	96	-5907	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	2947	19.15	2.61	12	0.78	1008.00	7400.00	33250	20230410	-41.95	16050	20230103	20.25	33250	-41.95	20230410	16050	20.25	20230103	33250	-41.95	20230410	16050	20.25	20230103	5.96	N	382840	100	15 억		62300	N	N	2	N	00	N
51	20230919	151035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19320	-680	5	-3.40	2233820320	113919	145.28	20100	20100	19290	26000	14000	20000	19608.85	0.41	96	-5829	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	2950	19.17	2.61	12	0.75	1008.00	7400.00	33250	20230410	-41.89	16050	20230103	20.37	33250	-41.89	20230410	16050	20.37	20230103	33250	-41.89	20230410	16050	20.37	20230103	5.96	N	382840	100	15 억		62300	N	N	16	N	00	N
52	20230919	141038	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19290	-710	5	-3.55	2083713600	106153	135.37	20100	20100	19290	26000	14000	20000	19629.34	0.41	96	-6037	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	2946	19.14	2.61	12	0.70	1008.00	7400.00	33250	20230410	-41.98	16050	20230103	20.19	33250	-41.98	20230410	16050	20.19	20230103	33250	-41.98	20230410	16050	20.19	20230103	5.96	N	382840	100	15 억		62300	N	N	16	N	00	N
53	20230919	131017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19410	-590	5	-2.95	1714779260	87103	111.08	20100	20100	19400	26000	14000	20000	19686.80	0.41	96	-5830	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	2964	19.26	2.62	12	0.57	1008.00	7400.00	33250	20230410	-41.62	16050	20230103	20.93	33250	-41.62	20230410	16050	20.93	20230103	33250	-41.62	20230410	16050	20.93	20230103	5.96	N	382840	100	15 억		62300	N	N	16	N	00	N
54	20230919	121033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19500	-500	5	-2.50	1346697220	68160	86.92	20100	20100	19470	26000	14000	20000	19757.88	0.41	96	-5642	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	2978	19.35	2.64	12	0.45	1008.00	7400.00	33250	20230410	-41.35	16050	20230103	21.50	33250	-41.35	20230410	16050	21.50	20230103	33250	-41.35	20230410	16050	21.50	20230103	5.96	N	382840	100	15 억		62300	N	N	16	N	00	N
55	20230919	111039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19800	-200	5	-1.00	742326410	37313	47.58	20100	20100	19800	26000	14000	20000	19894.58	0.41	96	-1150	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	3024	19.64	2.68	12	0.24	1008.00	7400.00	33250	20230410	-40.45	16050	20230103	23.36	33250	-40.45	20230410	16050	23.36	20230103	33250	-40.45	20230410	16050	23.36	20230103	5.96	N	382840	100	15 억		62300	N	N	16	N	00	N
56	20230919	101031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19880	-120	5	-0.60	517883190	26000	33.16	20100	20100	19840	26000	14000	20000	19918.58	0.41	96	-536	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	3036	19.72	2.69	12	0.17	1008.00	7400.00	33250	20230410	-40.21	16050	20230103	23.86	33250	-40.21	20230410	16050	23.86	20230103	33250	-40.21	20230410	16050	23.86	20230103	5.96	N	382840	100	15 억		62300	N	N	16	N	00	N
57	20230919	091030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19890	-110	5	-0.55	184380000	9250	11.80	20100	20100	19890	26000	14000	20000	19932.97	0.41	96	340	20413	20206	20093	19886	19773	20150	19830	15	6000	100	14400	10	1	15271581	3038	19.73	2.69	12	0.06	1008.00	7400.00	33250	20230410	-40.18	16050	20230103	23.93	33250	-40.18	20230410	16050	23.93	20230103	33250	-40.18	20230410	16050	23.93	20230103	5.96	N	382840	100	15 억		62300	N	N	16	N	00	N
58	20230918	161034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20000	-450	5	-2.20	1563133220	77892	108.10	20100	20300	19980	26550	14350	20450	20067.68	0.43	0	-4555	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3054	19.84	2.70	12	0.51	1008.00	7400.00	33250	20230410	-39.85	16050	20230103	24.61	33250	-39.85	20230410	16050	24.61	20230103	33250	-39.85	20230410	16050	24.61	20230103	6.02	N	382840	100	15 억		65324	N	N	16	N	00	N
59	20230918	151031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20000	-450	5	-2.20	1511409290	75306	104.51	20100	20300	19980	26550	14350	20450	20069.91	0.43	0	-4489	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3054	19.84	2.70	12	0.49	1008.00	7400.00	33250	20230410	-39.85	16050	20230103	24.61	33250	-39.85	20230410	16050	24.61	20230103	33250	-39.85	20230410	16050	24.61	20230103	6.02	N	382840	100	15 억		65324	N	N	72	N	00	N
60	20230918	141056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-400	5	-1.96	1126100010	56048	77.78	20100	20300	19990	26550	14350	20450	20091.29	0.43	0	507	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3062	19.89	2.71	12	0.37	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.02	N	382840	100	15 억		65324	N	N	72	N	00	N
61	20230918	131028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-350	5	-1.71	1047325560	52124	72.34	20100	20300	19990	26550	14350	20450	20092.52	0.43	0	2192	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3070	19.94	2.72	12	0.34	1008.00	7400.00	33250	20230410	-39.55	16050	20230103	25.23	33250	-39.55	20230410	16050	25.23	20230103	33250	-39.55	20230410	16050	25.23	20230103	6.02	N	382840	100	15 억		65324	N	N	72	N	00	N
62	20230918	121039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-400	5	-1.96	968302210	48185	66.87	20100	20300	19990	26550	14350	20450	20095.03	0.43	0	2844	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3062	19.89	2.71	12	0.32	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.02	N	382840	100	15 억		65324	N	N	72	N	00	N
63	20230918	111018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	-300	5	-1.47	852238710	42411	58.86	20100	20300	19990	26550	14350	20450	20094.21	0.43	0	3172	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3077	19.99	2.72	12	0.28	1008.00	7400.00	33250	20230410	-39.40	16050	20230103	25.55	33250	-39.40	20230410	16050	25.55	20230103	33250	-39.40	20230410	16050	25.55	20230103	6.02	N	382840	100	15 억		65324	N	N	72	N	00	N
64	20230918	101012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-350	5	-1.71	719604710	35808	49.69	20100	20300	19990	26550	14350	20450	20095.56	0.43	0	4109	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3070	19.94	2.72	12	0.23	1008.00	7400.00	33250	20230410	-39.55	16050	20230103	25.23	33250	-39.55	20230410	16050	25.23	20230103	33250	-39.55	20230410	16050	25.23	20230103	6.02	N	382840	100	15 억		65324	N	N	72	N	00	N
65	20230918	091019	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	-200	5	-0.98	167680700	8329	11.56	20100	20300	20100	26550	14350	20450	20129.65	0.43	0	1395	20883	20666	20383	20166	19883	20775	20275	15	6100	100	14720	50	1	15271581	3092	20.09	2.74	12	0.05	1008.00	7400.00	33250	20230410	-39.10	16050	20230103	26.17	33250	-39.10	20230410	16050	26.17	20230103	33250	-39.10	20230410	16050	26.17	20230103	6.02	N	382840	100	15 억		65324	N	N	72	N	00	N
66	20230915	161027	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	350	2	1.74	1459053800	71586	72.77	20150	20600	20100	26100	14100	20100	20381.82	0.41	0	2159	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3123	20.29	2.76	12	0.47	1008.00	7400.00	33250	20230410	-38.50	16050	20230103	27.41	33250	-38.50	20230410	16050	27.41	20230103	33250	-38.50	20230410	16050	27.41	20230103	5.99	N	382840	100	15 억		63208	N	N	72	N	00	N
67	20230915	151023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	300	2	1.49	1381403000	67779	68.90	20150	20600	20100	26100	14100	20100	20380.99	0.41	0	2114	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3115	20.24	2.76	12	0.44	1008.00	7400.00	33250	20230410	-38.65	16050	20230103	27.10	33250	-38.65	20230410	16050	27.10	20230103	33250	-38.65	20230410	16050	27.10	20230103	5.99	N	382840	100	15 억		63208	N	N	4	N	00	N
68	20230915	141029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	400	2	1.99	1199817350	58863	59.84	20150	20600	20100	26100	14100	20100	20383.22	0.41	0	2106	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3131	20.34	2.77	12	0.39	1008.00	7400.00	33250	20230410	-38.35	16050	20230103	27.73	33250	-38.35	20230410	16050	27.73	20230103	33250	-38.35	20230410	16050	27.73	20230103	5.99	N	382840	100	15 억		63208	N	N	4	N	00	N
69	20230915	131015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	400	2	1.99	1108924950	54412	55.31	20150	20600	20100	26100	14100	20100	20380.15	0.41	0	2031	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3131	20.34	2.77	12	0.36	1008.00	7400.00	33250	20230410	-38.35	16050	20230103	27.73	33250	-38.35	20230410	16050	27.73	20230103	33250	-38.35	20230410	16050	27.73	20230103	5.99	N	382840	100	15 억		63208	N	N	4	N	00	N
70	20230915	121022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	300	2	1.49	1013207800	49738	50.56	20150	20600	20100	26100	14100	20100	20370.90	0.41	0	2347	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3115	20.24	2.76	12	0.33	1008.00	7400.00	33250	20230410	-38.65	16050	20230103	27.10	33250	-38.65	20230410	16050	27.10	20230103	33250	-38.65	20230410	16050	27.10	20230103	5.99	N	382840	100	15 억		63208	N	N	4	N	00	N
71	20230915	111032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	300	2	1.49	956168450	46946	47.72	20150	20600	20100	26100	14100	20100	20367.41	0.41	0	2519	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3115	20.24	2.76	12	0.31	1008.00	7400.00	33250	20230410	-38.65	16050	20230103	27.10	33250	-38.65	20230410	16050	27.10	20230103	33250	-38.65	20230410	16050	27.10	20230103	5.99	N	382840	100	15 억		63208	N	N	4	N	00	N
72	20230915	101030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	400	2	1.99	758657150	37288	37.91	20150	20600	20100	26100	14100	20100	20345.88	0.41	0	6598	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3131	20.34	2.77	12	0.24	1008.00	7400.00	33250	20230410	-38.35	16050	20230103	27.73	33250	-38.35	20230410	16050	27.73	20230103	33250	-38.35	20230410	16050	27.73	20230103	5.99	N	382840	100	15 억		63208	N	N	4	N	00	N
73	20230915	091017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	150	2	0.75	170353700	8434	8.57	20150	20250	20100	26100	14100	20100	20198.45	0.41	0	5094	20500	20300	20100	19900	19700	20400	20000	15	6000	100	14470	50	1	15271581	3092	20.09	2.74	12	0.06	1008.00	7400.00	33250	20230410	-39.10	16050	20230103	26.17	33250	-39.10	20230410	16050	26.17	20230103	33250	-39.10	20230410	16050	26.17	20230103	5.99	N	382840	100	15 억		63208	N	N	4	N	00	N
74	20230914	161029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	100	2	0.50	1945863670	96855	47.22	19900	20300	19900	26000	14000	20000	20090.49	0.34	0	10362	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3070	19.94	2.72	12	0.63	1008.00	7400.00	33250	20230410	-39.55	16050	20230103	25.23	33250	-39.55	20230410	16050	25.23	20230103	33250	-39.55	20230410	16050	25.23	20230103	6.02	N	382840	100	15 억		51821	N	N	4	N	00	N
75	20230914	150955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	100	2	0.50	1884761470	93814	45.74	19900	20300	19900	26000	14000	20000	20090.41	0.34	0	9797	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3070	19.94	2.72	12	0.61	1008.00	7400.00	33250	20230410	-39.55	16050	20230103	25.23	33250	-39.55	20230410	16050	25.23	20230103	33250	-39.55	20230410	16050	25.23	20230103	6.02	N	382840	100	15 억		51821	N	N	5	N	00	N
76	20230914	141023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	50	2	0.25	1701098220	84665	41.28	19900	20300	19900	26000	14000	20000	20092.11	0.34	0	9764	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3062	19.89	2.71	12	0.55	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.02	N	382840	100	15 억		51821	N	N	5	N	00	N
77	20230914	131000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	100	2	0.50	1465859170	72967	35.57	19900	20300	19900	26000	14000	20000	20089.35	0.34	0	8724	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3070	19.94	2.72	12	0.48	1008.00	7400.00	33250	20230410	-39.55	16050	20230103	25.23	33250	-39.55	20230410	16050	25.23	20230103	33250	-39.55	20230410	16050	25.23	20230103	6.02	N	382840	100	15 억		51821	N	N	5	N	00	N
78	20230914	121009	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	100	2	0.50	1400783720	69735	34.00	19900	20300	19900	26000	14000	20000	20087.25	0.34	0	8016	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3070	19.94	2.72	12	0.46	1008.00	7400.00	33250	20230410	-39.55	16050	20230103	25.23	33250	-39.55	20230410	16050	25.23	20230103	33250	-39.55	20230410	16050	25.23	20230103	6.02	N	382840	100	15 억		51821	N	N	5	N	00	N
79	20230914	111001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	50	2	0.25	999117720	49703	24.23	19900	20300	19900	26000	14000	20000	20101.77	0.34	0	3500	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3062	19.89	2.71	12	0.33	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.02	N	382840	100	15 억		51821	N	N	5	N	00	N
80	20230914	100955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	50	2	0.25	677973870	33715	16.44	19900	20300	19900	26000	14000	20000	20108.98	0.34	0	2625	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3062	19.89	2.71	12	0.22	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.02	N	382840	100	15 억		51821	N	N	5	N	00	N
81	20230914	091014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	200	2	1.00	203997870	10173	4.96	19900	20200	19900	26000	14000	20000	20052.90	0.34	0	2614	21340	20670	20330	19660	19320	20500	19490	15	6000	100	14400	50	1	15271581	3085	20.04	2.73	12	0.07	1008.00	7400.00	33250	20230410	-39.25	16050	20230103	25.86	33250	-39.25	20230410	16050	25.86	20230103	33250	-39.25	20230410	16050	25.86	20230103	6.02	N	382840	100	15 억		51821	N	N	5	N	00	N
82	20230913	161018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20000	-1050	5	-4.99	4114119830	202974	188.54	20650	21000	19990	27350	14750	21050	20269.51	0.35	0	-2370	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	50	1	15271581	3054	19.84	2.70	12	1.33	1008.00	7400.00	33250	20230410	-39.85	16050	20230103	24.61	33250	-39.85	20230410	16050	24.61	20230103	33250	-39.85	20230410	16050	24.61	20230103	6.04	N	382840	100	15 억		53758	N	N	5	N	00	N
83	20230913	151009	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19990	-1060	5	-5.04	3903021480	192425	178.74	20650	21000	19990	27350	14750	21050	20283.32	0.35	0	-2294	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	10	1	15271581	3053	19.83	2.70	12	1.26	1008.00	7400.00	33250	20230410	-39.88	16050	20230103	24.55	33250	-39.88	20230410	16050	24.55	20230103	33250	-39.88	20230410	16050	24.55	20230103	6.04	N	382840	100	15 억		53758	N	N	20	N	00	N
84	20230913	141017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-1000	5	-4.75	3246803040	159658	148.31	20650	21000	19990	27350	14750	21050	20335.96	0.35	0	3303	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	50	1	15271581	3062	19.89	2.71	12	1.05	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.04	N	382840	100	15 억		53758	N	N	20	N	00	N
85	20230913	130948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-1000	5	-4.75	2727294250	133708	124.20	20650	21000	20000	27350	14750	21050	20397.37	0.35	0	204	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	50	1	15271581	3062	19.89	2.71	12	0.88	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.04	N	382840	100	15 억		53758	N	N	20	N	00	N
86	20230913	121015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-1000	5	-4.75	2193689250	107080	99.47	20650	21000	20050	27350	14750	21050	20486.43	0.35	0	-182	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	50	1	15271581	3062	19.89	2.71	12	0.70	1008.00	7400.00	33250	20230410	-39.70	16050	20230103	24.92	33250	-39.70	20230410	16050	24.92	20230103	33250	-39.70	20230410	16050	24.92	20230103	6.04	N	382840	100	15 억		53758	N	N	20	N	00	N
87	20230913	111013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20350	-700	5	-3.33	1475007900	71405	66.33	20650	21000	20300	27350	14750	21050	20656.90	0.35	0	-2889	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	50	1	15271581	3108	20.19	2.75	12	0.47	1008.00	7400.00	33250	20230410	-38.80	16050	20230103	26.79	33250	-38.80	20230410	16050	26.79	20230103	33250	-38.80	20230410	16050	26.79	20230103	6.04	N	382840	100	15 억		53758	N	N	20	N	00	N
88	20230913	100958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20800	-250	5	-1.19	730559350	35189	32.69	20650	21000	20650	27350	14750	21050	20760.97	0.35	0	1667	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	50	1	15271581	3176	20.63	2.81	12	0.23	1008.00	7400.00	33250	20230410	-37.44	16050	20230103	29.60	33250	-37.44	20230410	16050	29.60	20230103	33250	-37.44	20230410	16050	29.60	20230103	6.04	N	382840	100	15 억		53758	N	N	20	N	00	N
89	20230913	090950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20950	-100	5	-0.48	235086550	11326	10.52	20650	21000	20650	27350	14750	21050	20756.23	0.35	0	1951	22083	21566	21283	20766	20483	21425	20625	15	6300	100	15150	50	1	15271581	3199	20.78	2.83	12	0.07	1008.00	7400.00	33250	20230410	-36.99	16050	20230103	30.53	33250	-36.99	20230410	16050	30.53	20230103	33250	-36.99	20230410	16050	30.53	20230103	6.04	N	382840	100	15 억		53758	N	N	20	N	00	N
90	20230912	160948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	-450	5	-2.09	2228347450	104851	155.63	21600	21800	21000	27950	15050	21500	21253.63	0.30	0	7154	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3215	20.88	2.84	12	0.69	1008.00	7400.00	33250	20230410	-36.69	16050	20230103	31.15	33250	-36.69	20230410	16050	31.15	20230103	33250	-36.69	20230410	16050	31.15	20230103	6.04	N	382840	100	15 억		46560	N	N	9	N	00	N
91	20230912	150958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	-500	5	-2.33	2056016500	96656	143.47	21600	21800	21000	27950	15050	21500	21271.48	0.30	0	6448	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3207	20.83	2.84	12	0.63	1008.00	7400.00	33250	20230410	-36.84	16050	20230103	30.84	33250	-36.84	20230410	16050	30.84	20230103	33250	-36.84	20230410	16050	30.84	20230103	6.04	N	382840	100	15 억		46560	N	N	3	N	00	N
92	20230912	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	-300	5	-1.40	1749991100	82152	121.94	21600	21800	21000	27950	15050	21500	21301.87	0.30	0	9006	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3238	21.03	2.86	12	0.54	1008.00	7400.00	33250	20230410	-36.24	16050	20230103	32.09	33250	-36.24	20230410	16050	32.09	20230103	33250	-36.24	20230410	16050	32.09	20230103	6.04	N	382840	100	15 억		46560	N	N	3	N	00	N
93	20230912	130943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	-300	5	-1.40	1498699400	70271	104.30	21600	21800	21000	27950	15050	21500	21327.42	0.30	0	9008	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3238	21.03	2.86	12	0.46	1008.00	7400.00	33250	20230410	-36.24	16050	20230103	32.09	33250	-36.24	20230410	16050	32.09	20230103	33250	-36.24	20230410	16050	32.09	20230103	6.04	N	382840	100	15 억		46560	N	N	3	N	00	N
94	20230912	120943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	-300	5	-1.40	1320242850	61839	91.79	21600	21800	21000	27950	15050	21500	21349.68	0.30	0	9048	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3238	21.03	2.86	12	0.40	1008.00	7400.00	33250	20230410	-36.24	16050	20230103	32.09	33250	-36.24	20230410	16050	32.09	20230103	33250	-36.24	20230410	16050	32.09	20230103	6.04	N	382840	100	15 억		46560	N	N	3	N	00	N
95	20230912	110950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	-300	5	-1.40	1053636300	49276	73.14	21600	21800	21000	27950	15050	21500	21382.34	0.30	0	3679	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3238	21.03	2.86	12	0.32	1008.00	7400.00	33250	20230410	-36.24	16050	20230103	32.09	33250	-36.24	20230410	16050	32.09	20230103	33250	-36.24	20230410	16050	32.09	20230103	6.04	N	382840	100	15 억		46560	N	N	3	N	00	N
96	20230912	100939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21400	-100	5	-0.47	482610850	22352	33.18	21600	21800	21400	27950	15050	21500	21591.39	0.30	0	110	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3268	21.23	2.89	12	0.15	1008.00	7400.00	33250	20230410	-35.64	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	33250	-35.64	20230410	16050	33.33	20230103	6.04	N	382840	100	15 억		46560	N	N	3	N	00	N
97	20230912	091002	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	300	2	1.40	96203900	4442	6.59	21600	21800	21600	27950	15050	21500	21657.79	0.30	0	-55	21933	21716	21583	21366	21233	21650	21300	15	6450	100	15480	50	1	15271581	3329	21.63	2.95	12	0.03	1008.00	7400.00	33250	20230410	-34.44	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	33250	-34.44	20230410	16050	35.83	20230103	6.04	N	382840	100	15 억		46560	N	N	3	N	00	N
98	20230911	160943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21500	-300	5	-1.38	1422466700	65959	91.17	21750	21800	21450	28300	15300	21800	21565.95	0.31	0	-2578	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3283	21.33	2.91	12	0.43	1008.00	7400.00	33250	20230410	-35.34	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	33250	-35.34	20230410	16050	33.96	20230103	6.07	N	382840	100	15 억		48082	N	N	3	N	00	N
99	20230911	150944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	-250	5	-1.15	1309635000	60713	83.92	21750	21800	21450	28300	15300	21800	21570.92	0.31	0	-2350	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3291	21.38	2.91	12	0.40	1008.00	7400.00	33250	20230410	-35.19	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	33250	-35.19	20230410	16050	34.27	20230103	6.07	N	382840	100	15 억		48082	N	N	0	N	00	N
100	20230911	140954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21500	-300	5	-1.38	1102825950	51101	70.63	21750	21800	21450	28300	15300	21800	21581.30	0.31	0	-2119	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3283	21.33	2.91	12	0.33	1008.00	7400.00	33250	20230410	-35.34	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	33250	-35.34	20230410	16050	33.96	20230103	6.07	N	382840	100	15 억		48082	N	N	0	N	00	N
101	20230911	130927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	-250	5	-1.15	923858350	42795	59.15	21750	21800	21450	28300	15300	21800	21588.00	0.31	0	-2204	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3291	21.38	2.91	12	0.28	1008.00	7400.00	33250	20230410	-35.19	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	33250	-35.19	20230410	16050	34.27	20230103	6.07	N	382840	100	15 억		48082	N	N	0	N	00	N
102	20230911	120944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	-250	5	-1.15	784628750	36344	50.23	21750	21800	21450	28300	15300	21800	21588.95	0.31	0	-1985	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3291	21.38	2.91	12	0.24	1008.00	7400.00	33250	20230410	-35.19	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	33250	-35.19	20230410	16050	34.27	20230103	6.07	N	382840	100	15 억		48082	N	N	0	N	00	N
103	20230911	110925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-50	5	-0.23	662674300	30704	42.44	21750	21800	21450	28300	15300	21800	21582.67	0.31	0	-1946	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3322	21.58	2.94	12	0.20	1008.00	7400.00	33250	20230410	-34.59	16050	20230103	35.51	33250	-34.59	20230410	16050	35.51	20230103	33250	-34.59	20230410	16050	35.51	20230103	6.07	N	382840	100	15 억		48082	N	N	0	N	00	N
104	20230911	100927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	-250	5	-1.15	543838000	25229	34.87	21750	21800	21450	28300	15300	21800	21556.07	0.31	0	-1663	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3291	21.38	2.91	12	0.17	1008.00	7400.00	33250	20230410	-35.19	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	33250	-35.19	20230410	16050	34.27	20230103	6.07	N	382840	100	15 억		48082	N	N	0	N	00	N
105	20230911	090924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21650	-150	5	-0.69	108158250	4988	6.89	21750	21800	21650	28300	15300	21800	21683.69	0.31	0	-272	22333	22066	21883	21616	21433	21975	21525	15	6500	100	15690	50	1	15271581	3306	21.48	2.93	12	0.03	1008.00	7400.00	33250	20230410	-34.89	16050	20230103	34.89	33250	-34.89	20230410	16050	34.89	20230103	33250	-34.89	20230410	16050	34.89	20230103	6.07	N	382840	100	15 억		48082	N	N	0	N	00	N
106	20230908	160949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	-200	5	-0.91	1550165400	70972	59.23	22000	22150	21700	28600	15400	22000	21842.00	0.30	0	1253	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3329	21.63	2.95	12	0.46	1008.00	7400.00	33250	20230410	-34.44	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	33250	-34.44	20230410	16050	35.83	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
107	20230908	150950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	-200	5	-0.91	1451250850	66435	55.45	22000	22150	21700	28600	15400	22000	21844.67	0.30	0	1439	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3329	21.63	2.95	12	0.44	1008.00	7400.00	33250	20230410	-34.44	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	33250	-34.44	20230410	16050	35.83	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
108	20230908	140939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	-300	5	-1.36	1169016550	53472	44.63	22000	22150	21700	28600	15400	22000	21862.22	0.30	0	861	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3314	21.53	2.93	12	0.35	1008.00	7400.00	33250	20230410	-34.74	16050	20230103	35.20	33250	-34.74	20230410	16050	35.20	20230103	33250	-34.74	20230410	16050	35.20	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
109	20230908	130948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	-200	5	-0.91	935251050	42727	35.66	22000	22150	21750	28600	15400	22000	21888.99	0.30	0	904	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3329	21.63	2.95	12	0.28	1008.00	7400.00	33250	20230410	-34.44	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	33250	-34.44	20230410	16050	35.83	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
110	20230908	121000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	-150	5	-0.68	720690800	32888	27.45	22000	22150	21800	28600	15400	22000	21913.49	0.30	0	2057	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3337	21.68	2.95	12	0.22	1008.00	7400.00	33250	20230410	-34.29	16050	20230103	36.14	33250	-34.29	20230410	16050	36.14	20230103	33250	-34.29	20230410	16050	36.14	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
111	20230908	110954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	-150	5	-0.68	656315800	29948	24.99	22000	22150	21800	28600	15400	22000	21915.18	0.30	0	1693	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3337	21.68	2.95	12	0.20	1008.00	7400.00	33250	20230410	-34.29	16050	20230103	36.14	33250	-34.29	20230410	16050	36.14	20230103	33250	-34.29	20230410	16050	36.14	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
112	20230908	100947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	-200	5	-0.91	459181450	20939	17.48	22000	22150	21800	28600	15400	22000	21929.48	0.30	0	1107	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3329	21.63	2.95	12	0.14	1008.00	7400.00	33250	20230410	-34.44	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	33250	-34.44	20230410	16050	35.83	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
113	20230908	090954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	0	3	0.00	106187800	4846	4.04	22000	22150	21800	28600	15400	22000	21912.45	0.30	0	336	22966	22482	22216	21732	21466	22350	21600	15	6600	100	15840	50	1	15271581	3360	21.83	2.97	12	0.03	1008.00	7400.00	33250	20230410	-33.83	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	33250	-33.83	20230410	16050	37.07	20230103	6.05	N	382840	100	15 억		45853	N	N	0	N	00	N
114	20230907	160935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-700	5	-3.08	2636661800	118983	66.35	22700	22700	21950	29500	15900	22700	22160.37	0.37	0	-10447	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3360	21.83	2.97	12	0.78	1008.00	7400.00	33250	20230410	-33.83	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	33250	-33.83	20230410	16050	37.07	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
115	20230907	150941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-700	5	-3.08	2530254800	114146	63.65	22700	22700	22000	29500	15900	22700	22166.77	0.37	0	-10060	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3360	21.83	2.97	12	0.75	1008.00	7400.00	33250	20230410	-33.83	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	33250	-33.83	20230410	16050	37.07	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
116	20230907	140940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-700	5	-3.08	2212613300	99721	55.61	22700	22700	22000	29500	15900	22700	22187.97	0.37	0	-9735	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3360	21.83	2.97	12	0.65	1008.00	7400.00	33250	20230410	-33.83	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	33250	-33.83	20230410	16050	37.07	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
117	20230907	130934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22050	-650	5	-2.86	1897454250	85412	47.63	22700	22700	22050	29500	15900	22700	22215.24	0.37	0	-9250	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3367	21.88	2.98	12	0.56	1008.00	7400.00	33250	20230410	-33.68	16050	20230103	37.38	33250	-33.68	20230410	16050	37.38	20230103	33250	-33.68	20230410	16050	37.38	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
118	20230907	120949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-600	5	-2.64	1698105200	76380	42.59	22700	22700	22050	29500	15900	22700	22232.25	0.37	0	-9154	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3375	21.92	2.99	12	0.50	1008.00	7400.00	33250	20230410	-33.53	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	33250	-33.53	20230410	16050	37.69	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
119	20230907	110937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22150	-550	5	-2.42	1518043300	68225	38.05	22700	22700	22050	29500	15900	22700	22250.46	0.37	0	-7503	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3383	21.97	2.99	12	0.45	1008.00	7400.00	33250	20230410	-33.38	16050	20230103	38.01	33250	-33.38	20230410	16050	38.01	20230103	33250	-33.38	20230410	16050	38.01	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
120	20230907	100938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22250	-450	5	-1.98	1162390600	52141	29.08	22700	22700	22100	29500	15900	22700	22293.12	0.37	0	-6159	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3398	22.07	3.01	12	0.34	1008.00	7400.00	33250	20230410	-33.08	16050	20230103	38.63	33250	-33.08	20230410	16050	38.63	20230103	33250	-33.08	20230410	16050	38.63	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
121	20230907	090953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	-50	5	-0.22	166434250	7397	4.12	22700	22700	22300	29500	15900	22700	22499.88	0.37	0	-428	23633	23166	22783	22316	21933	23400	22550	15	6800	100	16340	50	1	15271581	3459	22.47	3.06	12	0.05	1008.00	7400.00	33250	20230410	-31.88	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	33250	-31.88	20230410	16050	41.12	20230103	6.06	N	382840	100	15 억		55878	N	N	2	N	00	N
122	20230906	160939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	100	2	0.44	4074966050	177771	168.77	22600	23250	22400	29350	15850	22600	22922.67	0.46	0	-14657	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3467	22.52	3.07	12	1.16	1008.00	7400.00	33250	20230410	-31.73	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	33250	-31.73	20230410	16050	41.43	20230103	6.11	N	382840	100	15 억		69784	N	N	2	N	00	N
123	20230906	150942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-50	5	-0.22	3926453750	171213	162.55	22600	23250	22400	29350	15850	22600	22933.19	0.46	0	-14453	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3444	22.37	3.05	12	1.12	1008.00	7400.00	33250	20230410	-32.18	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	33250	-32.18	20230410	16050	40.50	20230103	6.11	N	382840	100	15 억		69784	N	N	0	N	00	N
124	20230906	140942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22900	300	2	1.33	3280414350	142818	135.59	22600	23250	22400	29350	15850	22600	22969.25	0.46	0	-12505	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3497	22.72	3.09	12	0.94	1008.00	7400.00	33250	20230410	-31.13	16050	20230103	42.68	33250	-31.13	20230410	16050	42.68	20230103	33250	-31.13	20230410	16050	42.68	20230103	6.11	N	382840	100	15 억		69784	N	N	0	N	00	N
125	20230906	130931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23000	400	2	1.77	3097867100	134860	128.03	22600	23250	22400	29350	15850	22600	22971.04	0.46	0	-12019	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3512	22.82	3.11	12	0.88	1008.00	7400.00	33250	20230410	-30.83	16050	20230103	43.30	33250	-30.83	20230410	16050	43.30	20230103	33250	-30.83	20230410	16050	43.30	20230103	6.11	N	382840	100	15 억		69784	N	N	0	N	00	N
126	20230906	120943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22850	250	2	1.11	2920654650	127153	120.72	22600	23250	22400	29350	15850	22600	22969.67	0.46	0	-10640	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3490	22.67	3.09	12	0.83	1008.00	7400.00	33250	20230410	-31.28	16050	20230103	42.37	33250	-31.28	20230410	16050	42.37	20230103	33250	-31.28	20230410	16050	42.37	20230103	6.11	N	382840	100	15 억		69784	N	N	0	N	00	N
127	20230906	110951	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23150	550	2	2.43	2599312250	113151	107.42	22600	23250	22400	29350	15850	22600	22972.14	0.46	0	-11311	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3535	22.97	3.13	12	0.74	1008.00	7400.00	33250	20230410	-30.38	16050	20230103	44.24	33250	-30.38	20230410	16050	44.24	20230103	33250	-30.38	20230410	16050	44.24	20230103	6.11	N	382840	100	15 억		69784	N	N	0	N	00	N
128	20230906	100927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23000	400	2	1.77	2039507900	88854	84.36	22600	23250	22400	29350	15850	22600	22953.56	0.46	0	-13266	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3512	22.82	3.11	12	0.58	1008.00	7400.00	33250	20230410	-30.83	16050	20230103	43.30	33250	-30.83	20230410	16050	43.30	20230103	33250	-30.83	20230410	16050	43.30	20230103	6.11	N	382840	100	15 억		69784	N	N	0	N	00	N
129	20230906	090928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	100	2	0.44	200160500	8889	8.44	22600	22700	22400	29350	15850	22600	22517.58	0.46	0	1075	23133	22866	22533	22266	21933	23000	22400	15	6750	100	16270	50	1	15271581	3467	22.52	3.07	12	0.06	1008.00	7400.00	33250	20230410	-31.73	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	33250	-31.73	20230410	16050	41.43	20230103	6.11	N	382840	100	15 억		69784	N	N	0	N	00	N
130	20230905	160927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	100	2	0.44	2348135200	104118	116.20	22300	22800	22200	29250	15750	22500	22552.60	0.41	0	7320	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3451	22.42	3.05	12	0.68	1008.00	7400.00	33250	20230410	-32.03	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	33250	-32.03	20230410	16050	40.81	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
131	20230905	150943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	150	2	0.67	2251971250	99866	111.46	22300	22800	22200	29250	15750	22500	22549.93	0.41	0	7449	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3459	22.47	3.06	12	0.65	1008.00	7400.00	33250	20230410	-31.88	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	33250	-31.88	20230410	16050	41.12	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
132	20230905	140940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	100	2	0.44	2036870700	90348	100.83	22300	22800	22200	29250	15750	22500	22544.72	0.41	0	7927	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3451	22.42	3.05	12	0.59	1008.00	7400.00	33250	20230410	-32.03	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	33250	-32.03	20230410	16050	40.81	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
133	20230905	130921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	100	2	0.44	1791826100	79516	88.74	22300	22800	22200	29250	15750	22500	22534.16	0.41	0	2553	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3451	22.42	3.05	12	0.52	1008.00	7400.00	33250	20230410	-32.03	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	33250	-32.03	20230410	16050	40.81	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
134	20230905	120923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	150	2	0.67	1585494900	70372	78.54	22300	22800	22200	29250	15750	22500	22530.20	0.41	0	2469	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3459	22.47	3.06	12	0.46	1008.00	7400.00	33250	20230410	-31.88	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	33250	-31.88	20230410	16050	41.12	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
135	20230905	110930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	200	2	0.89	1266794650	56312	62.85	22300	22800	22200	29250	15750	22500	22496.00	0.41	0	4777	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3467	22.52	3.07	12	0.37	1008.00	7400.00	33250	20230410	-31.73	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	33250	-31.73	20230410	16050	41.43	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
136	20230905	100918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22450	-50	5	-0.22	644709150	28830	32.18	22300	22600	22200	29250	15750	22500	22362.44	0.41	0	3683	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3428	22.27	3.03	12	0.19	1008.00	7400.00	33250	20230410	-32.48	16050	20230103	39.88	33250	-32.48	20230410	16050	39.88	20230103	33250	-32.48	20230410	16050	39.88	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
137	20230905	090920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-200	5	-0.89	139318600	6241	6.97	22300	22450	22200	29250	15750	22500	22323.12	0.41	0	-620	22933	22716	22433	22216	21933	22825	22325	15	6750	100	16200	50	1	15271581	3406	22.12	3.01	12	0.04	1008.00	7400.00	33250	20230410	-32.93	16050	20230103	38.94	33250	-32.93	20230410	16050	38.94	20230103	33250	-32.93	20230410	16050	38.94	20230103	6.08	N	382840	100	15 억		62469	N	N	0	N	00	N
138	20230904	160912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	300	2	1.35	1976956250	88263	56.65	22400	22650	22150	28850	15550	22200	22398.21	0.36	0	8126	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3436	22.32	3.04	12	0.58	1008.00	7400.00	33250	20230410	-32.33	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	33250	-32.33	20230410	16050	40.19	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
139	20230904	150859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	300	2	1.35	1883141250	84088	53.97	22400	22650	22150	28850	15550	22200	22394.92	0.36	0	7906	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3436	22.32	3.04	12	0.55	1008.00	7400.00	33250	20230410	-32.33	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	33250	-32.33	20230410	16050	40.19	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
140	20230904	140858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22400	200	2	0.90	1597185550	71356	45.80	22400	22650	22150	28850	15550	22200	22383.38	0.36	0	5218	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3421	22.22	3.03	12	0.47	1008.00	7400.00	33250	20230410	-32.63	16050	20230103	39.56	33250	-32.63	20230410	16050	39.56	20230103	33250	-32.63	20230410	16050	39.56	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
141	20230904	130912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22400	200	2	0.90	1355515850	60594	38.89	22400	22650	22150	28850	15550	22200	22370.51	0.36	0	5439	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3421	22.22	3.03	12	0.40	1008.00	7400.00	33250	20230410	-32.63	16050	20230103	39.56	33250	-32.63	20230410	16050	39.56	20230103	33250	-32.63	20230410	16050	39.56	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
142	20230904	120856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22350	150	2	0.68	1226742350	54829	35.19	22400	22650	22150	28850	15550	22200	22374.02	0.36	0	5488	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3413	22.17	3.02	12	0.36	1008.00	7400.00	33250	20230410	-32.78	16050	20230103	39.25	33250	-32.78	20230410	16050	39.25	20230103	33250	-32.78	20230410	16050	39.25	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
143	20230904	110839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22350	150	2	0.68	1055725150	47153	30.26	22400	22650	22150	28850	15550	22200	22389.41	0.36	0	6691	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3413	22.17	3.02	12	0.31	1008.00	7400.00	33250	20230410	-32.78	16050	20230103	39.25	33250	-32.78	20230410	16050	39.25	20230103	33250	-32.78	20230410	16050	39.25	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
144	20230904	100843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22350	150	2	0.68	888469150	39646	25.45	22400	22650	22150	28850	15550	22200	22410.14	0.36	0	8552	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3413	22.17	3.02	12	0.26	1008.00	7400.00	33250	20230410	-32.78	16050	20230103	39.25	33250	-32.78	20230410	16050	39.25	20230103	33250	-32.78	20230410	16050	39.25	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
145	20230904	090855	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	100	2	0.45	208564700	9367	6.01	22400	22450	22150	28850	15550	22200	22266.01	0.36	0	-2072	22900	22550	22250	21900	21600	22525	21875	15	6650	100	15980	50	1	15271581	3406	22.12	3.01	12	0.06	1008.00	7400.00	33250	20230410	-32.93	16050	20230103	38.94	33250	-32.93	20230410	16050	38.94	20230103	33250	-32.93	20230410	16050	38.94	20230103	6.03	N	382840	100	15 억		54347	N	N	0	N	00	N
146	20230901	160848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	300	2	1.37	3435243200	154831	167.13	22200	22600	21950	28450	15350	21900	22187.05	0.33	0	4283	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3390	22.02	3.00	12	1.01	1008.00	7400.00	33250	20230410	-33.23	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	33250	-33.23	20230410	16050	38.32	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N
147	20230901	150902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22150	250	2	1.14	3218773100	145086	156.61	22200	22600	21950	28450	15350	21900	22185.28	0.33	0	4126	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3383	21.97	2.99	12	0.95	1008.00	7400.00	33250	20230410	-33.38	16050	20230103	38.01	33250	-33.38	20230410	16050	38.01	20230103	33250	-33.38	20230410	16050	38.01	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N
148	20230901	140902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	300	2	1.37	2814189950	126859	136.94	22200	22600	21950	28450	15350	21900	22183.61	0.33	0	-425	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3390	22.02	3.00	12	0.83	1008.00	7400.00	33250	20230410	-33.23	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	33250	-33.23	20230410	16050	38.32	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N
149	20230901	130834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	300	2	1.37	2536011700	114311	123.39	22200	22600	21950	28450	15350	21900	22185.19	0.33	0	-62	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3390	22.02	3.00	12	0.75	1008.00	7400.00	33250	20230410	-33.23	16050	20230103	38.32	33250	-33.23	20230410	16050	38.32	20230103	33250	-33.23	20230410	16050	38.32	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N
150	20230901	120846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	100	2	0.46	2339758100	105439	113.82	22200	22600	21950	28450	15350	21900	22190.63	0.33	0	413	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3360	21.83	2.97	12	0.69	1008.00	7400.00	33250	20230410	-33.83	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	33250	-33.83	20230410	16050	37.07	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N
151	20230901	110844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	50	2	0.23	2169002000	97682	105.44	22200	22600	21950	28450	15350	21900	22204.73	0.33	0	2125	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3352	21.78	2.97	12	0.64	1008.00	7400.00	33250	20230410	-33.98	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	33250	-33.98	20230410	16050	36.76	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N
152	20230901	100839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	100	2	0.46	1816315250	81648	88.13	22200	22600	21950	28450	15350	21900	22245.68	0.33	0	2361	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3360	21.83	2.97	12	0.53	1008.00	7400.00	33250	20230410	-33.83	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	33250	-33.83	20230410	16050	37.07	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N
153	20230901	090827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22400	500	2	2.28	728908000	32623	35.21	22200	22600	22150	28450	15350	21900	22343.38	0.33	0	5904	22366	22132	21966	21732	21566	22050	21650	15	6550	100	15760	50	1	15271581	3421	22.22	3.03	12	0.21	1008.00	7400.00	33250	20230410	-32.63	16050	20230103	39.56	33250	-32.63	20230410	16050	39.56	20230103	33250	-32.63	20230410	16050	39.56	20230103	6.03	N	382840	100	15 억		50074	N	N	135	N	00	N