KissMeData/419080/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	161225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13860	280	2	2.06	562291700	40999	63.52	13330	13990	13330	17650	9510	13580	13715.14	0.00	0	13652	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1458	29.24	3.08	12	0.39	474.00	4504.00	28950	20230413	-52.12	9000	20221118	54.00	28950	-52.12	20230413	12350	12.23	20230103	28950	-52.12	20230413	9000	54.00	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
3	20230927	151238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13720	140	2	1.03	527252020	38457	59.59	13330	13990	13330	17650	9510	13580	13711.30	0.00	0	12804	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1443	28.95	3.05	12	0.37	474.00	4504.00	28950	20230413	-52.61	9000	20221118	52.44	28950	-52.61	20230413	12350	11.09	20230103	28950	-52.61	20230413	9000	52.44	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
4	20230927	141239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13540	-40	5	-0.29	359123390	26237	40.65	13330	13990	13330	17650	9510	13580	13689.04	0.00	0	5528	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1424	28.57	3.01	12	0.25	474.00	4504.00	28950	20230413	-53.23	9000	20221118	50.44	28950	-53.23	20230413	12350	9.64	20230103	28950	-53.23	20230413	9000	50.44	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
5	20230927	131223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-10	5	-0.07	331418030	24193	37.49	13330	13990	13330	17650	9510	13580	13700.57	0.00	0	3771	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1427	28.63	3.01	12	0.23	474.00	4504.00	28950	20230413	-53.13	9000	20221118	50.78	28950	-53.13	20230413	12350	9.88	20230103	28950	-53.13	20230413	9000	50.78	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
6	20230927	121219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13500	-80	5	-0.59	302603740	22061	34.18	13330	13990	13330	17650	9510	13580	13718.76	0.00	0	2974	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1420	28.48	3.00	12	0.21	474.00	4504.00	28950	20230413	-53.37	9000	20221118	50.00	28950	-53.37	20230413	12350	9.31	20230103	28950	-53.37	20230413	9000	50.00	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
7	20230927	111233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13580	0	3	0.00	270067970	19652	30.45	13330	13990	13330	17650	9510	13580	13745.29	0.00	0	2838	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1428	28.65	3.02	12	0.19	474.00	4504.00	28950	20230413	-53.09	9000	20221118	50.89	28950	-53.09	20230413	12350	9.96	20230103	28950	-53.09	20230413	9000	50.89	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
8	20230927	101225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13790	210	2	1.55	205049710	14915	23.11	13330	13990	13330	17650	9510	13580	13751.68	0.00	0	2412	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1450	29.09	3.06	12	0.14	474.00	4504.00	28950	20230413	-52.37	9000	20221118	53.22	28950	-52.37	20230413	12350	11.66	20230103	28950	-52.37	20230413	9000	53.22	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
9	20230927	091245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13610	30	2	0.22	31934580	2356	3.65	13330	13830	13330	17650	9510	13580	13550.43	0.00	0	787	14740	14160	13870	13290	13000	14015	13145	53	4070	500	10040	10	1	10517817	1431	28.71	3.02	12	0.02	474.00	4504.00	28950	20230413	-52.99	9000	20221118	51.22	28950	-52.99	20230413	12350	10.20	20230103	28950	-52.99	20230413	9000	51.22	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
10	20230926	161222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13580	-610	5	-4.30	881456320	64236	175.29	14450	14450	13580	18440	9940	14190	13722.44	0.00	0	-9825	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1428	28.65	3.02	12	0.61	474.00	4504.00	28950	20230413	-53.09	9000	20221118	50.89	28950	-53.09	20230413	12350	9.96	20230103	28950	-53.09	20230413	9000	50.89	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
11	20230926	151221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13620	-570	5	-4.02	810414850	59029	161.08	14450	14450	13590	18440	9940	14190	13729.10	0.00	0	-9841	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1433	28.73	3.02	12	0.56	474.00	4504.00	28950	20230413	-52.95	9000	20221118	51.33	28950	-52.95	20230413	12350	10.28	20230103	28950	-52.95	20230413	9000	51.33	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
12	20230926	141212	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	-490	5	-3.45	646736750	47046	128.38	14450	14450	13660	18440	9940	14190	13746.90	0.00	0	-9573	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1441	28.90	3.04	12	0.45	474.00	4504.00	28950	20230413	-52.68	9000	20221118	52.22	28950	-52.68	20230413	12350	10.93	20230103	28950	-52.68	20230413	9000	52.22	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
13	20230926	131216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13680	-510	5	-3.59	437343140	31747	86.63	14450	14450	13670	18440	9940	14190	13775.89	0.00	0	-11572	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1439	28.86	3.04	12	0.30	474.00	4504.00	28950	20230413	-52.75	9000	20221118	52.00	28950	-52.75	20230413	12350	10.77	20230103	28950	-52.75	20230413	9000	52.00	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
14	20230926	121225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13740	-450	5	-3.17	360382810	26135	71.32	14450	14450	13670	18440	9940	14190	13789.28	0.00	0	-8391	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1445	28.99	3.05	12	0.25	474.00	4504.00	28950	20230413	-52.54	9000	20221118	52.67	28950	-52.54	20230413	12350	11.26	20230103	28950	-52.54	20230413	9000	52.67	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
15	20230926	111216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13720	-470	5	-3.31	257977180	18670	50.95	14450	14450	13700	18440	9940	14190	13817.74	0.00	0	-2996	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1443	28.95	3.05	12	0.18	474.00	4504.00	28950	20230413	-52.61	9000	20221118	52.44	28950	-52.61	20230413	12350	11.09	20230103	28950	-52.61	20230413	9000	52.44	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
16	20230926	101218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13820	-370	5	-2.61	123503440	8881	24.24	14450	14450	13700	18440	9940	14190	13906.48	0.00	0	-793	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1454	29.16	3.07	12	0.08	474.00	4504.00	28950	20230413	-52.26	9000	20221118	53.56	28950	-52.26	20230413	12350	11.90	20230103	28950	-52.26	20230413	9000	53.56	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
17	20230926	091219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-90	5	-0.63	16270630	1145	3.12	14450	14450	14100	18440	9940	14190	14210.16	0.00	0	23	14730	14460	14110	13840	13490	14595	13975	53	4250	500	10500	10	1	10517817	1483	29.75	3.13	12	0.01	474.00	4504.00	28950	20230413	-51.30	9000	20221118	56.67	28950	-51.30	20230413	12350	14.17	20230103	28950	-51.30	20230413	9000	56.67	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
18	20230925	161223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14190	190	2	1.36	493875670	34824	65.13	13760	14380	13760	18200	9800	14000	14182.05	0.00	0	14285	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1492	29.94	3.15	12	0.33	474.00	4504.00	28950	20230413	-50.98	9000	20221118	57.67	28950	-50.98	20230413	12350	14.90	20230103	28950	-50.98	20230413	9000	57.67	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
19	20230925	151225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14290	290	2	2.07	471122630	33227	62.14	13760	14380	13760	18200	9800	14000	14178.91	0.00	0	13424	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1503	30.15	3.17	12	0.32	474.00	4504.00	28950	20230413	-50.64	9000	20221118	58.78	28950	-50.64	20230413	12350	15.71	20230103	28950	-50.64	20230413	9000	58.78	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
20	20230925	141206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	250	2	1.79	390808380	27582	51.58	13760	14380	13760	18200	9800	14000	14168.96	0.00	0	10995	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1499	30.06	3.16	12	0.26	474.00	4504.00	28950	20230413	-50.78	9000	20221118	58.33	28950	-50.78	20230413	12350	15.38	20230103	28950	-50.78	20230413	9000	58.33	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
21	20230925	131211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14120	120	2	0.86	297637800	21007	39.29	13760	14380	13760	18200	9800	14000	14168.51	0.00	0	7026	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1485	29.79	3.13	12	0.20	474.00	4504.00	28950	20230413	-51.23	9000	20221118	56.89	28950	-51.23	20230413	12350	14.33	20230103	28950	-51.23	20230413	9000	56.89	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
22	20230925	121216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14110	110	2	0.79	263752570	18607	34.80	13760	14380	13760	18200	9800	14000	14174.91	0.00	0	5101	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1484	29.77	3.13	12	0.18	474.00	4504.00	28950	20230413	-51.26	9000	20221118	56.78	28950	-51.26	20230413	12350	14.25	20230103	28950	-51.26	20230413	9000	56.78	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
23	20230925	111211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14200	200	2	1.43	218256740	15390	28.78	13760	14380	13760	18200	9800	14000	14181.72	0.00	0	2942	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1494	29.96	3.15	12	0.15	474.00	4504.00	28950	20230413	-50.95	9000	20221118	57.78	28950	-50.95	20230413	12350	14.98	20230103	28950	-50.95	20230413	9000	57.78	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
24	20230925	101214	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14280	280	2	2.00	115839570	8179	15.30	13760	14380	13760	18200	9800	14000	14163.05	0.00	0	4462	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1502	30.13	3.17	12	0.08	474.00	4504.00	28950	20230413	-50.67	9000	20221118	58.67	28950	-50.67	20230413	12350	15.63	20230103	28950	-50.67	20230413	9000	58.67	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
25	20230925	091209	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14180	180	2	1.29	30030220	2147	4.02	13760	14380	13760	18200	9800	14000	13987.06	0.00	0	830	14680	14340	14040	13700	13400	14190	13550	53	4200	500	10360	10	1	10517817	1491	29.92	3.15	12	0.02	474.00	4504.00	28950	20230413	-51.02	9000	20221118	57.56	28950	-51.02	20230413	12350	14.82	20230103	28950	-51.02	20230413	9000	57.56	20221118	3.46	N	419080	500	52 억		0	N	N	0	N	00	N
26	20230922	161251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-330	5	-2.30	746161370	53165	70.52	14380	14380	13740	18620	10040	14330	14035.23	0.00	0	2727	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1472	29.54	3.11	12	0.51	474.00	4504.00	28950	20230413	-51.64	9000	20221118	55.56	28950	-51.64	20230413	12350	13.36	20230103	28950	-51.64	20230413	9000	55.56	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
27	20230922	151249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14170	-160	5	-1.12	708109560	50450	66.92	14380	14380	13740	18620	10040	14330	14035.86	0.00	0	2780	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1490	29.89	3.15	12	0.48	474.00	4504.00	28950	20230413	-51.05	9000	20221118	57.44	28950	-51.05	20230413	12350	14.74	20230103	28950	-51.05	20230413	9000	57.44	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
28	20230922	141246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14120	-210	5	-1.47	623166260	44430	58.93	14380	14380	13740	18620	10040	14330	14025.79	0.00	0	3925	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1485	29.79	3.13	12	0.42	474.00	4504.00	28950	20230413	-51.23	9000	20221118	56.89	28950	-51.23	20230413	12350	14.33	20230103	28950	-51.23	20230413	9000	56.89	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
29	20230922	131127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14260	-70	5	-0.49	566854390	40442	53.64	14380	14380	13740	18620	10040	14330	14016.47	0.00	0	5872	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1500	30.08	3.17	12	0.38	474.00	4504.00	28950	20230413	-50.74	9000	20221118	58.44	28950	-50.74	20230413	12350	15.47	20230103	28950	-50.74	20230413	9000	58.44	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
30	20230922	121126	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14220	-110	5	-0.77	546088710	38984	51.71	14380	14380	13740	18620	10040	14330	14008.01	0.00	0	7008	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1496	30.00	3.16	12	0.37	474.00	4504.00	28950	20230413	-50.88	9000	20221118	58.00	28950	-50.88	20230413	12350	15.14	20230103	28950	-50.88	20230413	9000	58.00	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
31	20230922	111122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14270	-60	5	-0.42	521773540	37278	49.45	14380	14380	13740	18620	10040	14330	13996.81	0.00	0	7692	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1501	30.11	3.17	12	0.35	474.00	4504.00	28950	20230413	-50.71	9000	20221118	58.56	28950	-50.71	20230413	12350	15.55	20230103	28950	-50.71	20230413	9000	58.56	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
32	20230922	101118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13880	-450	5	-3.14	348840440	25030	33.20	14380	14380	13740	18620	10040	14330	13936.88	0.00	0	3504	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1460	29.28	3.08	12	0.24	474.00	4504.00	28950	20230413	-52.06	9000	20221118	54.22	28950	-52.06	20230413	12350	12.39	20230103	28950	-52.06	20230413	9000	54.22	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
33	20230922	091119	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13930	-400	5	-2.79	78292940	5621	7.46	14380	14380	13800	18620	10040	14330	13928.58	0.00	0	-1276	15236	14782	14376	13922	13516	14580	13720	53	4290	500	10600	10	1	10517817	1465	29.39	3.09	12	0.05	474.00	4504.00	28950	20230413	-51.88	9000	20221118	54.78	28950	-51.88	20230413	12350	12.79	20230103	28950	-51.88	20230413	9000	54.78	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
34	20230921	161117	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14330	-420	5	-2.85	1064643120	75285	201.77	14550	14830	13970	19170	10330	14750	14141.38	0.00	0	4401	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1507	30.23	3.18	12	0.72	474.00	4504.00	28950	20230413	-50.50	9000	20221118	59.22	28950	-50.50	20230413	12350	16.03	20230103	28950	-50.50	20230413	9000	59.22	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
35	20230921	151107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14070	-680	5	-4.61	1021957230	72279	193.71	14550	14830	13970	19170	10330	14750	14139.05	0.00	0	3922	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1480	29.68	3.12	12	0.69	474.00	4504.00	28950	20230413	-51.40	9000	20221118	56.33	28950	-51.40	20230413	12350	13.93	20230103	28950	-51.40	20230413	9000	56.33	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
36	20230921	141111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14030	-720	5	-4.88	809286680	57241	153.41	14550	14830	13970	19170	10330	14750	14138.22	0.00	0	35	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1476	29.60	3.12	12	0.54	474.00	4504.00	28950	20230413	-51.54	9000	20221118	55.89	28950	-51.54	20230413	12350	13.60	20230103	28950	-51.54	20230413	9000	55.89	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
37	20230921	131112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-750	5	-5.08	659153050	46599	124.89	14550	14830	13970	19170	10330	14750	14145.21	0.00	0	-2077	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1472	29.54	3.11	12	0.44	474.00	4504.00	28950	20230413	-51.64	9000	20221118	55.56	28950	-51.64	20230413	12350	13.36	20230103	28950	-51.64	20230413	9000	55.56	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
38	20230921	121103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-750	5	-5.08	533666630	37645	100.89	14550	14830	13980	19170	10330	14750	14176.28	0.00	0	-3106	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1472	29.54	3.11	12	0.36	474.00	4504.00	28950	20230413	-51.64	9000	20221118	55.56	28950	-51.64	20230413	12350	13.36	20230103	28950	-51.64	20230413	9000	55.56	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
39	20230921	111126	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-650	5	-4.41	312544450	21874	58.62	14550	14830	14070	19170	10330	14750	14288.38	0.00	0	-3092	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1483	29.75	3.13	12	0.21	474.00	4504.00	28950	20230413	-51.30	9000	20221118	56.67	28950	-51.30	20230413	12350	14.17	20230103	28950	-51.30	20230413	9000	56.67	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
40	20230921	101102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14290	-460	5	-3.12	164031950	11396	30.54	14550	14830	14200	19170	10330	14750	14393.79	0.00	0	-2782	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1503	30.15	3.17	12	0.11	474.00	4504.00	28950	20230413	-50.64	9000	20221118	58.78	28950	-50.64	20230413	12350	15.71	20230103	28950	-50.64	20230413	9000	58.78	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
41	20230921	091104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14650	-100	5	-0.68	14120020	971	2.60	14550	14650	14500	19170	10330	14750	14541.52	0.00	0	204	15463	15106	14833	14476	14203	14970	14340	53	4420	500	10910	10	1	10517817	1541	30.91	3.25	12	0.01	474.00	4504.00	28950	20230413	-49.40	9000	20221118	62.78	28950	-49.40	20230413	12350	18.62	20230103	28950	-49.40	20230413	9000	62.78	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
42	20230920	161116	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	-60	5	-0.41	547260800	36958	51.63	14780	15190	14560	19250	10370	14810	14808.11	0.00	0	-3812	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1551	31.12	3.27	12	0.35	474.00	4504.00	28950	20230413	-49.05	9000	20221118	63.89	28950	-49.05	20230413	12350	19.43	20230103	28950	-49.05	20230413	9000	63.89	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
43	20230920	151046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14880	70	2	0.47	462901060	31224	43.62	14780	15190	14560	19250	10370	14810	14825.17	0.00	0	-3910	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1565	31.39	3.30	12	0.30	474.00	4504.00	28950	20230413	-48.60	9000	20221118	65.33	28950	-48.60	20230413	12350	20.49	20230103	28950	-48.60	20230413	9000	65.33	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
44	20230920	141104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	60	2	0.41	397957850	26847	37.50	14780	15190	14560	19250	10370	14810	14823.18	0.00	0	-5095	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1564	31.37	3.30	12	0.26	474.00	4504.00	28950	20230413	-48.64	9000	20221118	65.22	28950	-48.64	20230413	12350	20.40	20230103	28950	-48.64	20230413	9000	65.22	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
45	20230920	131056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	-30	5	-0.20	267023160	18041	25.20	14780	15190	14560	19250	10370	14810	14800.91	0.00	0	-5073	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1555	31.18	3.28	12	0.17	474.00	4504.00	28950	20230413	-48.95	9000	20221118	64.22	28950	-48.95	20230413	12350	19.68	20230103	28950	-48.95	20230413	9000	64.22	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
46	20230920	121056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14700	-110	5	-0.74	242511320	16374	22.87	14780	15190	14560	19250	10370	14810	14810.76	0.00	0	-4423	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1546	31.01	3.26	12	0.16	474.00	4504.00	28950	20230413	-49.22	9000	20221118	63.33	28950	-49.22	20230413	12350	19.03	20230103	28950	-49.22	20230413	9000	63.33	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
47	20230920	111104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14690	-120	5	-0.81	217692760	14683	20.51	14780	15190	14560	19250	10370	14810	14826.18	0.00	0	-4219	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1545	30.99	3.26	12	0.14	474.00	4504.00	28950	20230413	-49.26	9000	20221118	63.22	28950	-49.26	20230413	12350	18.95	20230103	28950	-49.26	20230413	9000	63.22	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
48	20230920	101041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14860	50	2	0.34	102787420	6880	9.61	14780	15190	14710	19250	10370	14810	14940.03	0.00	0	-3904	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1563	31.35	3.30	12	0.07	474.00	4504.00	28950	20230413	-48.67	9000	20221118	65.11	28950	-48.67	20230413	12350	20.32	20230103	28950	-48.67	20230413	9000	65.11	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
49	20230920	091053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14850	40	2	0.27	16401150	1109	1.55	14780	14850	14710	19250	10370	14810	14789.13	0.00	0	-676	15610	15210	14950	14550	14290	15080	14420	53	4440	500	10950	10	1	10517817	1562	31.33	3.30	12	0.01	474.00	4504.00	28950	20230413	-48.70	9000	20221118	65.00	28950	-48.70	20230413	12350	20.24	20230103	28950	-48.70	20230413	9000	65.00	20221118	3.50	N	419080	500	52 억		0	N	N	0	N	00	N
50	20230919	161051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14810	-580	5	-3.77	1051730270	70563	109.32	15240	15350	14690	20000	10780	15390	14904.84	0.00	0	-10723	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1558	31.24	3.29	12	0.67	474.00	4504.00	28950	20230413	-48.84	9000	20221118	64.56	28950	-48.84	20230413	12350	19.92	20230103	28950	-48.84	20230413	9000	64.56	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
51	20230919	151053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	-490	5	-3.18	1025278310	68781	106.55	15240	15350	14690	20000	10780	15390	14906.42	0.00	0	-10687	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1567	31.43	3.31	12	0.65	474.00	4504.00	28950	20230413	-48.53	9000	20221118	65.56	28950	-48.53	20230413	12350	20.65	20230103	28950	-48.53	20230413	9000	65.56	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
52	20230919	141055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14770	-620	5	-4.03	825161520	55311	85.69	15240	15350	14690	20000	10780	15390	14918.58	0.00	0	-11044	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1553	31.16	3.28	12	0.53	474.00	4504.00	28950	20230413	-48.98	9000	20221118	64.11	28950	-48.98	20230413	12350	19.60	20230103	28950	-48.98	20230413	9000	64.11	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
53	20230919	131033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	-640	5	-4.16	733671220	49114	76.09	15240	15350	14690	20000	10780	15390	14938.13	0.00	0	-11270	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1551	31.12	3.27	12	0.47	474.00	4504.00	28950	20230413	-49.05	9000	20221118	63.89	28950	-49.05	20230413	12350	19.43	20230103	28950	-49.05	20230413	9000	63.89	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
54	20230919	121049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	-640	5	-4.16	688658600	46068	71.37	15240	15350	14690	20000	10780	15390	14948.74	0.00	0	-10950	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1551	31.12	3.27	12	0.44	474.00	4504.00	28950	20230413	-49.05	9000	20221118	63.89	28950	-49.05	20230413	12350	19.43	20230103	28950	-49.05	20230413	9000	63.89	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
55	20230919	111055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	-520	5	-3.38	524216600	34946	54.14	15240	15350	14850	20000	10780	15390	15000.76	0.00	0	-9330	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1564	31.37	3.30	12	0.33	474.00	4504.00	28950	20230413	-48.64	9000	20221118	65.22	28950	-48.64	20230413	12350	20.40	20230103	28950	-48.64	20230413	9000	65.22	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
56	20230919	101049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14970	-420	5	-2.73	230265790	15241	23.61	15240	15350	14970	20000	10780	15390	15108.31	0.00	0	-6989	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1575	31.58	3.32	12	0.14	474.00	4504.00	28950	20230413	-48.29	9000	20221118	66.33	28950	-48.29	20230413	12350	21.21	20230103	28950	-48.29	20230413	9000	66.33	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
57	20230919	091046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15120	-270	5	-1.75	35480580	2336	3.62	15240	15250	15120	20000	10780	15390	15188.60	0.00	0	-207	15843	15616	15293	15066	14743	15455	14905	53	4610	500	11380	10	1	10517817	1590	31.90	3.36	12	0.02	474.00	4504.00	28950	20230413	-47.77	9000	20221118	68.00	28950	-47.77	20230413	12350	22.43	20230103	28950	-47.77	20230413	9000	68.00	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
58	20230918	161052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15390	-370	5	-2.35	977843000	64512	97.21	15520	15520	14970	20450	11040	15760	15157.52	0.00	0	-5820	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1619	32.47	3.42	12	0.61	474.00	4504.00	28950	20230413	-46.84	9000	20221118	71.00	28950	-46.84	20230413	12350	24.62	20230103	28950	-46.84	20230413	9000	71.00	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
59	20230918	151048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15280	-480	5	-3.05	909436730	60054	90.49	15520	15520	14970	20450	11040	15760	15143.65	0.00	0	-4677	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1607	32.24	3.39	12	0.57	474.00	4504.00	28950	20230413	-47.22	9000	20221118	69.78	28950	-47.22	20230413	12350	23.72	20230103	28950	-47.22	20230413	9000	69.78	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
60	20230918	141113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	-490	5	-3.11	854844970	56474	85.10	15520	15520	14970	20450	11040	15760	15136.97	0.00	0	-3926	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1606	32.22	3.39	12	0.54	474.00	4504.00	28950	20230413	-47.25	9000	20221118	69.67	28950	-47.25	20230413	12350	23.64	20230103	28950	-47.25	20230413	9000	69.67	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
61	20230918	131046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15290	-470	5	-2.98	805382990	53243	80.23	15520	15520	14970	20450	11040	15760	15126.55	0.00	0	-2376	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1608	32.26	3.39	12	0.51	474.00	4504.00	28950	20230413	-47.18	9000	20221118	69.89	28950	-47.18	20230413	12350	23.81	20230103	28950	-47.18	20230413	9000	69.89	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
62	20230918	121057	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15010	-750	5	-4.76	715177440	47312	71.29	15520	15520	14970	20450	11040	15760	15116.20	0.00	0	-2717	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1579	31.67	3.33	12	0.45	474.00	4504.00	28950	20230413	-48.15	9000	20221118	66.78	28950	-48.15	20230413	12350	21.54	20230103	28950	-48.15	20230413	9000	66.78	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
63	20230918	111035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15160	-600	5	-3.81	582020030	38483	57.99	15520	15520	14970	20450	11040	15760	15124.08	0.00	0	-1429	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1595	31.98	3.37	12	0.37	474.00	4504.00	28950	20230413	-47.63	9000	20221118	68.44	28950	-47.63	20230413	12350	22.75	20230103	28950	-47.63	20230413	9000	68.44	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
64	20230918	101029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15200	-560	5	-3.55	530479840	35082	52.86	15520	15520	14970	20450	11040	15760	15121.14	0.00	0	-1825	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1599	32.07	3.37	12	0.33	474.00	4504.00	28950	20230413	-47.50	9000	20221118	68.89	28950	-47.50	20230413	12350	23.08	20230103	28950	-47.50	20230413	9000	68.89	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
65	20230918	091036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15220	-540	5	-3.43	67037880	4376	6.59	15520	15520	15170	20450	11040	15760	15319.44	0.00	0	-350	16173	15966	15683	15476	15193	16070	15580	53	4690	500	11660	10	1	10517817	1601	32.11	3.38	12	0.04	474.00	4504.00	28950	20230413	-47.43	9000	20221118	69.11	28950	-47.43	20230413	12350	23.24	20230103	28950	-47.43	20230413	9000	69.11	20221118	3.49	N	419080	500	52 억		0	N	N	0	N	00	N
66	20230915	161043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15760	-20	5	-0.13	1027270650	66008	49.15	15620	15890	15400	20500	11050	15780	15562.20	0.00	0	-17160	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1658	33.25	3.50	12	0.63	474.00	4504.00	28950	20230413	-45.56	9000	20221118	75.11	28950	-45.56	20230413	12350	27.61	20230103	28950	-45.56	20230413	9000	75.11	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
67	20230915	151040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15530	-250	5	-1.58	897771850	57707	42.97	15620	15890	15400	20500	11050	15780	15557.42	0.00	0	-14656	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1633	32.76	3.45	12	0.55	474.00	4504.00	28950	20230413	-46.36	9000	20221118	72.56	28950	-46.36	20230413	12350	25.75	20230103	28950	-46.36	20230413	9000	72.56	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
68	20230915	141047	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15540	-240	5	-1.52	687135310	44117	32.85	15620	15890	15400	20500	11050	15780	15575.30	0.00	0	-10882	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1634	32.78	3.45	12	0.42	474.00	4504.00	28950	20230413	-46.32	9000	20221118	72.67	28950	-46.32	20230413	12350	25.83	20230103	28950	-46.32	20230413	9000	72.67	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
69	20230915	131033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15740	-40	5	-0.25	601818380	38649	28.78	15620	15890	15400	20500	11050	15780	15571.38	0.00	0	-9516	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1656	33.21	3.49	12	0.37	474.00	4504.00	28950	20230413	-45.63	9000	20221118	74.89	28950	-45.63	20230413	12350	27.45	20230103	28950	-45.63	20230413	9000	74.89	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
70	20230915	121040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15740	-40	5	-0.25	509920280	32823	24.44	15620	15890	15400	20500	11050	15780	15535.46	0.00	0	-7283	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1656	33.21	3.49	12	0.31	474.00	4504.00	28950	20230413	-45.63	9000	20221118	74.89	28950	-45.63	20230413	12350	27.45	20230103	28950	-45.63	20230413	9000	74.89	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
71	20230915	111049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15700	-80	5	-0.51	441037600	28427	21.17	15620	15890	15400	20500	11050	15780	15514.74	0.00	0	-5780	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1651	33.12	3.49	12	0.27	474.00	4504.00	28950	20230413	-45.77	9000	20221118	74.44	28950	-45.77	20230413	12350	27.13	20230103	28950	-45.77	20230413	9000	74.44	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
72	20230915	101048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15410	-370	5	-2.34	295984550	19116	14.23	15620	15890	15400	20500	11050	15780	15483.60	0.00	0	-4796	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1621	32.51	3.42	12	0.18	474.00	4504.00	28950	20230413	-46.77	9000	20221118	71.22	28950	-46.77	20230413	12350	24.78	20230103	28950	-46.77	20230413	9000	71.22	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
73	20230915	091035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15690	-90	5	-0.57	29709150	1890	1.41	15620	15890	15620	20500	11050	15780	15719.13	0.00	0	-131	16666	16222	15506	15062	14346	16445	15285	53	4720	500	11670	10	1	10517817	1650	33.10	3.48	12	0.02	474.00	4504.00	28950	20230413	-45.80	9000	20221118	74.33	28950	-45.80	20230413	12350	27.04	20230103	28950	-45.80	20230413	9000	74.33	20221118	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
74	20230914	161046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15780	1180	2	8.08	2091966940	134228	103.26	14800	15950	14790	18980	10220	14600	15585.17	0.00	0	14536	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1660	33.29	3.50	12	1.28	474.00	4504.00	28950	20230413	-45.49	9000	20221118	75.33	28950	-45.49	20230413	12350	27.77	20230103	28950	-45.49	20230413	9000	75.33	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
75	20230914	151011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15690	1090	2	7.47	2019592230	129633	99.73	14800	15950	14790	18980	10220	14600	15579.31	0.00	0	15010	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1650	33.10	3.48	12	1.23	474.00	4504.00	28950	20230413	-45.80	9000	20221118	74.33	28950	-45.80	20230413	12350	27.04	20230103	28950	-45.80	20230413	9000	74.33	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
76	20230914	141040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15700	1100	2	7.53	1765316620	113410	87.25	14800	15950	14790	18980	10220	14600	15565.79	0.00	0	14943	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1651	33.12	3.49	12	1.08	474.00	4504.00	28950	20230413	-45.77	9000	20221118	74.44	28950	-45.77	20230413	12350	27.13	20230103	28950	-45.77	20230413	9000	74.44	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
77	20230914	131016	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15800	1200	2	8.22	1570815460	101046	77.74	14800	15950	14790	18980	10220	14600	15545.55	0.00	0	15405	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1662	33.33	3.51	12	0.96	474.00	4504.00	28950	20230413	-45.42	9000	20221118	75.56	28950	-45.42	20230413	12350	27.94	20230103	28950	-45.42	20230413	9000	75.56	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
78	20230914	121025	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15460	860	2	5.89	1174922860	75854	58.36	14800	15700	14790	18980	10220	14600	15489.27	0.00	0	10709	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1626	32.62	3.43	12	0.72	474.00	4504.00	28950	20230413	-46.60	9000	20221118	71.78	28950	-46.60	20230413	12350	25.18	20230103	28950	-46.60	20230413	9000	71.78	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
79	20230914	111018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15440	840	2	5.75	1102418090	71173	54.75	14800	15700	14790	18980	10220	14600	15489.27	0.00	0	11650	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1624	32.57	3.43	12	0.68	474.00	4504.00	28950	20230413	-46.67	9000	20221118	71.56	28950	-46.67	20230413	12350	25.02	20230103	28950	-46.67	20230413	9000	71.56	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
80	20230914	101012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15460	860	2	5.89	978467780	63119	48.56	14800	15700	14790	18980	10220	14600	15501.95	0.00	0	12691	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1626	32.62	3.43	12	0.60	474.00	4504.00	28950	20230413	-46.60	9000	20221118	71.78	28950	-46.60	20230413	12350	25.18	20230103	28950	-46.60	20230413	9000	71.78	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
81	20230914	091030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15230	630	2	4.32	136045800	9026	6.94	14800	15230	14790	18980	10220	14600	15072.66	0.00	0	5105	15640	15120	14830	14310	14020	14975	14165	53	4380	500	10800	10	1	10517817	1602	32.13	3.38	12	0.09	474.00	4504.00	28950	20230413	-47.39	9000	20221118	69.22	28950	-47.39	20230413	12350	23.32	20230103	28950	-47.39	20230413	9000	69.22	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
82	20230913	161035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14600	-500	5	-3.31	1908911290	128570	155.26	14990	15350	14540	19630	10570	15100	14848.59	0.00	0	1609	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1536	30.80	3.24	12	1.22	474.00	4504.00	28950	20230413	-49.57	9000	20221118	62.22	28950	-49.57	20230413	12350	18.22	20230103	28950	-49.57	20230413	9000	62.22	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
83	20230913	151026	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14720	-380	5	-2.52	1769688770	119057	143.77	14990	15350	14540	19630	10570	15100	14864.21	0.00	0	-1004	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1548	31.05	3.27	12	1.13	474.00	4504.00	28950	20230413	-49.15	9000	20221118	63.56	28950	-49.15	20230413	12350	19.19	20230103	28950	-49.15	20230413	9000	63.56	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
84	20230913	141035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15110	10	2	0.07	1310148750	88214	106.52	14990	15350	14540	19630	10570	15100	14851.94	0.00	0	6543	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1589	31.88	3.35	12	0.84	474.00	4504.00	28950	20230413	-47.81	9000	20221118	67.89	28950	-47.81	20230413	12350	22.35	20230103	28950	-47.81	20230413	9000	67.89	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
85	20230913	131005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14720	-380	5	-2.52	936140060	63325	76.47	14990	15350	14540	19630	10570	15100	14783.10	0.00	0	-2182	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1548	31.05	3.27	12	0.60	474.00	4504.00	28950	20230413	-49.15	9000	20221118	63.56	28950	-49.15	20230413	12350	19.19	20230103	28950	-49.15	20230413	9000	63.56	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
86	20230913	121031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14650	-450	5	-2.98	898666060	60793	73.41	14990	15350	14540	19630	10570	15100	14782.39	0.00	0	-737	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1541	30.91	3.25	12	0.58	474.00	4504.00	28950	20230413	-49.40	9000	20221118	62.78	28950	-49.40	20230413	12350	18.62	20230103	28950	-49.40	20230413	9000	62.78	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
87	20230913	111031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14640	-460	5	-3.05	784731120	53010	64.01	14990	15350	14540	19630	10570	15100	14803.45	0.00	0	-1345	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1540	30.89	3.25	12	0.50	474.00	4504.00	28950	20230413	-49.43	9000	20221118	62.67	28950	-49.43	20230413	12350	18.54	20230103	28950	-49.43	20230413	9000	62.67	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
88	20230913	101015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	-230	5	-1.52	299218670	19916	24.05	14990	15350	14860	19630	10570	15100	15024.03	0.00	0	-3689	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1564	31.37	3.30	12	0.19	474.00	4504.00	28950	20230413	-48.64	9000	20221118	65.22	28950	-48.64	20230413	12350	20.40	20230103	28950	-48.64	20230413	9000	65.22	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
89	20230913	091007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15160	60	2	0.40	13324210	884	1.07	14990	15160	14990	19630	10570	15100	15072.64	0.00	0	114	16100	15600	15280	14780	14460	15850	15030	53	4530	500	11170	10	1	10517817	1595	31.98	3.37	12	0.01	474.00	4504.00	28950	20230413	-47.63	9000	20221118	68.44	28950	-47.63	20230413	12350	22.75	20230103	28950	-47.63	20230413	9000	68.44	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
90	20230912	161005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	160	2	1.07	1267877980	82618	130.96	14960	15780	14960	19420	10460	14940	15346.33	0.00	0	-2945	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1588	31.86	3.35	12	0.79	474.00	4504.00	28950	20230413	-47.84	9000	20221118	67.78	28950	-47.84	20230413	12350	22.27	20230103	28950	-47.84	20230413	9000	67.78	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
91	20230912	151015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15060	120	2	0.80	1219961450	79446	125.93	14960	15780	14960	19420	10460	14940	15355.86	0.00	0	-3745	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1584	31.77	3.34	12	0.76	474.00	4504.00	28950	20230413	-47.98	9000	20221118	67.33	28950	-47.98	20230413	12350	21.94	20230103	28950	-47.98	20230413	9000	67.33	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
92	20230912	141012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15190	250	2	1.67	1061871360	69008	109.39	14960	15780	14960	19420	10460	14940	15387.66	0.00	0	-3621	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1598	32.05	3.37	12	0.66	474.00	4504.00	28950	20230413	-47.53	9000	20221118	68.78	28950	-47.53	20230413	12350	23.00	20230103	28950	-47.53	20230413	9000	68.78	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
93	20230912	130958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15480	540	2	3.61	938892360	60980	96.66	14960	15780	14960	19420	10460	14940	15396.73	0.00	0	422	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1628	32.66	3.44	12	0.58	474.00	4504.00	28950	20230413	-46.53	9000	20221118	72.00	28950	-46.53	20230413	12350	25.34	20230103	28950	-46.53	20230413	9000	72.00	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
94	20230912	121000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15320	380	2	2.54	685083490	44672	70.81	14960	15600	14960	19420	10460	14940	15335.86	0.00	0	766	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1611	32.32	3.40	12	0.42	474.00	4504.00	28950	20230413	-47.08	9000	20221118	70.22	28950	-47.08	20230413	12350	24.05	20230103	28950	-47.08	20230413	9000	70.22	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
95	20230912	111007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15580	640	2	4.28	584686310	38170	60.51	14960	15600	14960	19420	10460	14940	15317.95	0.00	0	2786	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1639	32.87	3.46	12	0.36	474.00	4504.00	28950	20230413	-46.18	9000	20221118	73.11	28950	-46.18	20230413	12350	26.15	20230103	28950	-46.18	20230413	9000	73.11	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
96	20230912	100956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15210	270	2	1.81	265048040	17457	27.67	14960	15290	14960	19420	10460	14940	15182.91	0.00	0	1454	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1600	32.09	3.38	12	0.17	474.00	4504.00	28950	20230413	-47.46	9000	20221118	69.00	28950	-47.46	20230413	12350	23.16	20230103	28950	-47.46	20230413	9000	69.00	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
97	20230912	091019	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15070	130	2	0.87	9037780	599	0.95	14960	15220	14960	19420	10460	14940	15088.11	0.00	0	-67	15633	15286	15073	14726	14513	15180	14620	53	4480	500	11050	10	1	10517817	1585	31.79	3.35	12	0.01	474.00	4504.00	28950	20230413	-47.94	9000	20221118	67.44	28950	-47.94	20230413	12350	22.02	20230103	28950	-47.94	20230413	9000	67.44	20221118	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
98	20230911	160959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14940	-210	5	-1.39	947241490	62985	64.02	15290	15420	14860	19690	10610	15150	15039.22	0.00	0	1056	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1571	31.52	3.32	12	0.60	474.00	4504.00	28950	20230413	-48.39	9000	20221118	66.00	28950	-48.39	20230413	12350	20.97	20230103	28950	-48.39	20230413	9000	66.00	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
99	20230911	151000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14950	-200	5	-1.32	912248340	60641	61.64	15290	15420	14860	19690	10610	15150	15043.37	0.00	0	1163	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1572	31.54	3.32	12	0.58	474.00	4504.00	28950	20230413	-48.36	9000	20221118	66.11	28950	-48.36	20230413	12350	21.05	20230103	28950	-48.36	20230413	9000	66.11	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
100	20230911	141010	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	-250	5	-1.65	760498850	50454	51.28	15290	15420	14900	19690	10610	15150	15073.07	0.00	0	862	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1567	31.43	3.31	12	0.48	474.00	4504.00	28950	20230413	-48.53	9000	20221118	65.56	28950	-48.53	20230413	12350	20.65	20230103	28950	-48.53	20230413	9000	65.56	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
101	20230911	130943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15150	0	3	0.00	605745880	40139	40.80	15290	15420	14900	19690	10610	15150	15091.16	0.00	0	3615	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1593	31.96	3.36	12	0.38	474.00	4504.00	28950	20230413	-47.67	9000	20221118	68.33	28950	-47.67	20230413	12350	22.67	20230103	28950	-47.67	20230413	9000	68.33	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
102	20230911	121000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15140	-10	5	-0.07	548184690	36337	36.93	15290	15420	14900	19690	10610	15150	15086.08	0.00	0	6217	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1592	31.94	3.36	12	0.35	474.00	4504.00	28950	20230413	-47.70	9000	20221118	68.22	28950	-47.70	20230413	12350	22.59	20230103	28950	-47.70	20230413	9000	68.22	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
103	20230911	110942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15220	70	2	0.46	486380740	32260	32.79	15290	15420	14900	19690	10610	15150	15076.83	0.00	0	6668	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1601	32.11	3.38	12	0.31	474.00	4504.00	28950	20230413	-47.43	9000	20221118	69.11	28950	-47.43	20230413	12350	23.24	20230103	28950	-47.43	20230413	9000	69.11	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
104	20230911	100943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15090	-60	5	-0.40	334758970	22306	22.67	15290	15290	14900	19690	10610	15150	15007.38	0.00	0	3383	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1587	31.84	3.35	12	0.21	474.00	4504.00	28950	20230413	-47.88	9000	20221118	67.67	28950	-47.88	20230413	12350	22.19	20230103	28950	-47.88	20230413	9000	67.67	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
105	20230911	090940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15030	-120	5	-0.79	48871130	3228	3.28	15290	15290	15010	19690	10610	15150	15139.66	0.00	0	-83	15616	15382	15136	14902	14656	15500	15020	53	4540	500	11210	10	1	10517817	1581	31.71	3.34	12	0.03	474.00	4504.00	28950	20230413	-48.08	9000	20221118	67.00	28950	-48.08	20230413	12350	21.70	20230103	28950	-48.08	20230413	9000	67.00	20221118	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
106	20230908	161005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15150	-20	5	-0.13	1474719210	97944	68.48	15070	15370	14890	19720	10620	15170	15056.75	0.00	0	18385	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1593	31.96	3.36	12	0.93	474.00	4504.00	28950	20230413	-47.67	9000	20221118	68.33	28950	-47.67	20230413	12350	22.67	20230103	28950	-47.67	20230413	9000	68.33	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
107	20230908	151006	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15240	70	2	0.46	1418879570	94251	65.90	15070	15370	14890	19720	10620	15170	15054.27	0.00	0	17483	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1603	32.15	3.38	12	0.90	474.00	4504.00	28950	20230413	-47.36	9000	20221118	69.33	28950	-47.36	20230413	12350	23.40	20230103	28950	-47.36	20230413	9000	69.33	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
108	20230908	140955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14940	-230	5	-1.52	1227983880	81618	57.06	15070	15370	14890	19720	10620	15170	15045.50	0.00	0	10859	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1571	31.52	3.32	12	0.78	474.00	4504.00	28950	20230413	-48.39	9000	20221118	66.00	28950	-48.39	20230413	12350	20.97	20230103	28950	-48.39	20230413	9000	66.00	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
109	20230908	131004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	-170	5	-1.12	1020697920	67770	47.38	15070	15370	14890	19720	10620	15170	15061.21	0.00	0	6664	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1578	31.65	3.33	12	0.64	474.00	4504.00	28950	20230413	-48.19	9000	20221118	66.67	28950	-48.19	20230413	12350	21.46	20230103	28950	-48.19	20230413	9000	66.67	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
110	20230908	121017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15130	-40	5	-0.26	911297250	60497	42.30	15070	15370	14890	19720	10620	15170	15063.51	0.00	0	6399	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1591	31.92	3.36	12	0.58	474.00	4504.00	28950	20230413	-47.74	9000	20221118	68.11	28950	-47.74	20230413	12350	22.51	20230103	28950	-47.74	20230413	9000	68.11	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
111	20230908	111010	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15110	-60	5	-0.40	774984660	51459	35.98	15070	15370	14890	19720	10620	15170	15060.24	0.00	0	3753	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1589	31.88	3.35	12	0.49	474.00	4504.00	28950	20230413	-47.81	9000	20221118	67.89	28950	-47.81	20230413	12350	22.35	20230103	28950	-47.81	20230413	9000	67.89	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
112	20230908	101003	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14920	-250	5	-1.65	410900050	27266	19.06	15070	15370	14890	19720	10620	15170	15070.05	0.00	0	-1074	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1569	31.48	3.31	12	0.26	474.00	4504.00	28950	20230413	-48.46	9000	20221118	65.78	28950	-48.46	20230413	12350	20.81	20230103	28950	-48.46	20230413	9000	65.78	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
113	20230908	091011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15170	0	3	0.00	82513420	5428	3.80	15070	15300	15070	19720	10620	15170	15201.44	0.00	0	743	15910	15540	15280	14910	14650	15410	14780	53	4550	500	11220	10	1	10517817	1596	32.00	3.37	12	0.05	474.00	4504.00	28950	20230413	-47.60	9000	20221118	68.56	28950	-47.60	20230413	12350	22.83	20230103	28950	-47.60	20230413	9000	68.56	20221118	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
114	20230907	160951	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15170	-430	5	-2.76	2165918840	141514	196.39	15520	15650	15020	20250	10920	15600	15305.39	0.00	0	21827	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1596	32.00	3.37	12	1.35	474.00	4504.00	28950	20230413	-47.60	9000	20221118	68.56	28950	-47.60	20230413	12350	22.83	20230103	28950	-47.60	20230413	9000	68.56	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
115	20230907	150956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15160	-440	5	-2.82	1943687290	126796	175.96	15520	15650	15100	20250	10920	15600	15329.24	0.00	0	17476	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1595	31.98	3.37	12	1.21	474.00	4504.00	28950	20230413	-47.63	9000	20221118	68.44	28950	-47.63	20230413	12350	22.75	20230103	28950	-47.63	20230413	9000	68.44	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
116	20230907	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	-330	5	-2.12	1504724060	97850	135.79	15520	15650	15210	20250	10920	15600	15377.86	0.00	0	10442	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1606	32.22	3.39	12	0.93	474.00	4504.00	28950	20230413	-47.25	9000	20221118	69.67	28950	-47.25	20230413	12350	23.64	20230103	28950	-47.25	20230413	9000	69.67	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
117	20230907	130950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15400	-200	5	-1.28	1048751670	68087	94.49	15520	15650	15280	20250	10920	15600	15403.10	0.00	0	7425	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1620	32.49	3.42	12	0.65	474.00	4504.00	28950	20230413	-46.80	9000	20221118	71.11	28950	-46.80	20230413	12350	24.70	20230103	28950	-46.80	20230413	9000	71.11	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
118	20230907	121006	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15360	-240	5	-1.54	912584410	59236	82.20	15520	15650	15280	20250	10920	15600	15405.90	0.00	0	4265	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1616	32.41	3.41	12	0.56	474.00	4504.00	28950	20230413	-46.94	9000	20221118	70.67	28950	-46.94	20230413	12350	24.37	20230103	28950	-46.94	20230413	9000	70.67	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
119	20230907	110953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15630	30	2	0.19	734594900	47733	66.24	15520	15650	15280	20250	10920	15600	15389.65	0.00	0	5658	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1644	32.97	3.47	12	0.45	474.00	4504.00	28950	20230413	-46.01	9000	20221118	73.67	28950	-46.01	20230413	12350	26.56	20230103	28950	-46.01	20230413	9000	73.67	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
120	20230907	100954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15360	-240	5	-1.54	618686170	40230	55.83	15520	15600	15280	20250	10920	15600	15378.70	0.00	0	2397	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1616	32.41	3.41	12	0.38	474.00	4504.00	28950	20230413	-46.94	9000	20221118	70.67	28950	-46.94	20230413	12350	24.37	20230103	28950	-46.94	20230413	9000	70.67	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
121	20230907	091009	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15360	-240	5	-1.54	82181240	5321	7.38	15520	15580	15360	20250	10920	15600	15444.58	0.00	0	-524	16066	15832	15616	15382	15166	15725	15275	53	4650	500	11540	10	1	10517817	1616	32.41	3.41	12	0.05	474.00	4504.00	28950	20230413	-46.94	9000	20221118	70.67	28950	-46.94	20230413	12350	24.37	20230103	28950	-46.94	20230413	9000	70.67	20221118	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
122	20230906	160954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15600	-10	5	-0.06	1121389610	71880	76.50	15620	15850	15400	20250	10930	15610	15600.86	0.00	0	9977	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1641	32.91	3.46	12	0.68	474.00	4504.00	28950	20230413	-46.11	9000	20221118	73.33	28950	-46.11	20230413	12350	26.32	20230103	28950	-46.11	20230413	9000	73.33	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
123	20230906	150958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15610	0	3	0.00	1053148270	67508	71.84	15620	15850	15400	20250	10930	15610	15600.35	0.00	0	9720	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1642	32.93	3.47	12	0.64	474.00	4504.00	28950	20230413	-46.08	9000	20221118	73.44	28950	-46.08	20230413	12350	26.40	20230103	28950	-46.08	20230413	9000	73.44	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
124	20230906	141000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15580	-30	5	-0.19	917074340	58783	62.56	15620	15850	15400	20250	10930	15610	15601.01	0.00	0	10748	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1639	32.87	3.46	12	0.56	474.00	4504.00	28950	20230413	-46.18	9000	20221118	73.11	28950	-46.18	20230413	12350	26.15	20230103	28950	-46.18	20230413	9000	73.11	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
125	20230906	130945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15640	30	2	0.19	778696900	49919	53.12	15620	15850	15400	20250	10930	15610	15599.21	0.00	0	8530	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1645	33.00	3.47	12	0.47	474.00	4504.00	28950	20230413	-45.98	9000	20221118	73.78	28950	-45.98	20230413	12350	26.64	20230103	28950	-45.98	20230413	9000	73.78	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
126	20230906	121000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15820	210	2	1.35	670850880	43034	45.80	15620	15850	15400	20250	10930	15610	15588.86	0.00	0	8119	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1664	33.38	3.51	12	0.41	474.00	4504.00	28950	20230413	-45.35	9000	20221118	75.78	28950	-45.35	20230413	12350	28.10	20230103	28950	-45.35	20230413	9000	75.78	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
127	20230906	111007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15750	140	2	0.90	571937270	36759	39.12	15620	15830	15400	20250	10930	15610	15559.11	0.00	0	4098	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1657	33.23	3.50	12	0.35	474.00	4504.00	28950	20230413	-45.60	9000	20221118	75.00	28950	-45.60	20230413	12350	27.53	20230103	28950	-45.60	20230413	9000	75.00	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
128	20230906	100943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15410	-200	5	-1.28	391938840	25222	26.84	15620	15770	15400	20250	10930	15610	15539.56	0.00	0	-838	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1621	32.51	3.42	12	0.24	474.00	4504.00	28950	20230413	-46.77	9000	20221118	71.22	28950	-46.77	20230413	12350	24.78	20230103	28950	-46.77	20230413	9000	71.22	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
129	20230906	090944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15670	60	2	0.38	58110250	3711	3.95	15620	15770	15620	20250	10930	15610	15658.92	0.00	0	1909	16450	16030	15770	15350	15090	15900	15220	53	4640	500	11550	10	1	10517817	1648	33.06	3.48	12	0.04	474.00	4504.00	28950	20230413	-45.87	9000	20221118	74.11	28950	-45.87	20230413	12350	26.88	20230103	28950	-45.87	20230413	9000	74.11	20221118	3.19	N	419080	500	52 억		0	N	N	0	N	00	N
130	20230905	160944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15610	-50	5	-0.32	1471057090	93571	95.03	15720	16190	15510	20350	10970	15660	15721.30	0.00	0	23606	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1642	32.93	3.47	12	0.89	474.00	4504.00	28950	20230413	-46.08	9000	20221118	73.44	28950	-46.08	20230413	12350	26.40	20230103	28950	-46.08	20230413	9000	73.44	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
131	20230905	150958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15610	-50	5	-0.32	1417325240	90136	91.54	15720	16190	15510	20350	10970	15660	15724.30	0.00	0	21857	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1642	32.93	3.47	12	0.86	474.00	4504.00	28950	20230413	-46.08	9000	20221118	73.44	28950	-46.08	20230413	12350	26.40	20230103	28950	-46.08	20230413	9000	73.44	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
132	20230905	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15590	-70	5	-0.45	1181533500	75013	76.19	15720	16190	15510	20350	10970	15660	15751.05	0.00	0	15416	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1640	32.89	3.46	12	0.71	474.00	4504.00	28950	20230413	-46.15	9000	20221118	73.22	28950	-46.15	20230413	12350	26.23	20230103	28950	-46.15	20230413	9000	73.22	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
133	20230905	130938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15580	-80	5	-0.51	873816660	55287	56.15	15720	16190	15510	20350	10970	15660	15805.10	0.00	0	8195	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1639	32.87	3.46	12	0.53	474.00	4504.00	28950	20230413	-46.18	9000	20221118	73.11	28950	-46.18	20230413	12350	26.15	20230103	28950	-46.18	20230413	9000	73.11	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
134	20230905	120938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15590	-70	5	-0.45	740542840	46746	47.48	15720	16190	15510	20350	10970	15660	15841.84	0.00	0	6036	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1640	32.89	3.46	12	0.44	474.00	4504.00	28950	20230413	-46.15	9000	20221118	73.22	28950	-46.15	20230413	12350	26.23	20230103	28950	-46.15	20230413	9000	73.22	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
135	20230905	110945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15800	140	2	0.89	529850690	33310	33.83	15720	16190	15510	20350	10970	15660	15906.66	0.00	0	5966	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1662	33.33	3.51	12	0.32	474.00	4504.00	28950	20230413	-45.42	9000	20221118	75.56	28950	-45.42	20230413	12350	27.94	20230103	28950	-45.42	20230413	9000	75.56	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
136	20230905	100933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15700	40	2	0.26	179898880	11431	11.61	15720	15940	15510	20350	10970	15660	15737.81	0.00	0	-427	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1651	33.12	3.49	12	0.11	474.00	4504.00	28950	20230413	-45.77	9000	20221118	74.44	28950	-45.77	20230413	12350	27.13	20230103	28950	-45.77	20230413	9000	74.44	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
137	20230905	090935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15660	0	3	0.00	32465090	2064	2.10	15720	15940	15510	20350	10970	15660	15729.21	0.00	0	-845	16306	15982	15636	15312	14966	15995	15325	53	4690	500	11580	10	1	10517817	1647	33.04	3.48	12	0.02	474.00	4504.00	28950	20230413	-45.91	9000	20221118	74.00	28950	-45.91	20230413	12350	26.80	20230103	28950	-45.91	20230413	9000	74.00	20221118	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
138	20230904	160927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15660	-80	5	-0.51	1522853920	97979	22.94	15660	15960	15290	20450	11020	15740	15542.45	0.00	0	32078	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1647	33.04	3.48	12	0.93	474.00	4504.00	28950	20230413	-45.91	9000	20221118	74.00	28950	-45.91	20230413	12350	26.80	20230103	28950	-45.91	20230413	9000	74.00	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
139	20230904	150914	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15650	-90	5	-0.57	1480640960	95275	22.31	15660	15960	15290	20450	11020	15740	15540.71	0.00	0	31504	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1646	33.02	3.47	12	0.91	474.00	4504.00	28950	20230413	-45.94	9000	20221118	73.89	28950	-45.94	20230413	12350	26.72	20230103	28950	-45.94	20230413	9000	73.89	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
140	20230904	140914	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15630	-110	5	-0.70	1409431400	90714	21.24	15660	15960	15290	20450	11020	15740	15537.09	0.00	0	29733	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1644	32.97	3.47	12	0.86	474.00	4504.00	28950	20230413	-46.01	9000	20221118	73.67	28950	-46.01	20230413	12350	26.56	20230103	28950	-46.01	20230413	9000	73.67	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
141	20230904	130926	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15640	-100	5	-0.64	1141681470	73620	17.24	15660	15960	15290	20450	11020	15740	15507.76	0.00	0	22033	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1645	33.00	3.47	12	0.70	474.00	4504.00	28950	20230413	-45.98	9000	20221118	73.78	28950	-45.98	20230413	12350	26.64	20230103	28950	-45.98	20230413	9000	73.78	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
142	20230904	120910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15560	-180	5	-1.14	1032468280	66605	15.60	15660	15960	15290	20450	11020	15740	15501.36	0.00	0	16602	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1637	32.83	3.45	12	0.63	474.00	4504.00	28950	20230413	-46.25	9000	20221118	72.89	28950	-46.25	20230413	12350	25.99	20230103	28950	-46.25	20230413	9000	72.89	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
143	20230904	110853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15450	-290	5	-1.84	862198430	55578	13.01	15660	15960	15290	20450	11020	15740	15513.30	0.00	0	9073	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1625	32.59	3.43	12	0.53	474.00	4504.00	28950	20230413	-46.63	9000	20221118	71.67	28950	-46.63	20230413	12350	25.10	20230103	28950	-46.63	20230413	9000	71.67	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
144	20230904	100858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15730	-10	5	-0.06	661983670	42658	9.99	15660	15960	15290	20450	11020	15740	15518.39	0.00	0	4524	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1654	33.19	3.49	12	0.41	474.00	4504.00	28950	20230413	-45.66	9000	20221118	74.78	28950	-45.66	20230413	12350	27.37	20230103	28950	-45.66	20230413	9000	74.78	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
145	20230904	090909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15440	-300	5	-1.91	137952650	8885	2.08	15660	15900	15420	20450	11020	15740	15526.47	0.00	0	-5159	17686	16712	16206	15232	14726	16460	14980	53	4710	500	11640	10	1	10517817	1624	32.57	3.43	12	0.08	474.00	4504.00	28950	20230413	-46.67	9000	20221118	71.56	28950	-46.67	20230413	12350	25.02	20230103	28950	-46.67	20230413	9000	71.56	20221118	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
146	20230901	160903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15740	-350	5	-2.18	7031109030	425914	317.78	16500	17180	15700	20900	11270	16090	16508.65	0.00	0	-30769	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1656	33.21	3.49	12	4.05	474.00	4504.00	28950	20230413	-45.63	9000	20221118	74.89	28950	-45.63	20230413	12350	27.45	20230103	28950	-45.63	20230413	9000	74.89	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
147	20230901	150917	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15810	-280	5	-1.74	6801628210	411340	306.90	16500	17180	15750	20900	11270	16090	16535.29	0.00	0	-29843	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1663	33.35	3.51	12	3.91	474.00	4504.00	28950	20230413	-45.39	9000	20221118	75.67	28950	-45.39	20230413	12350	28.02	20230103	28950	-45.39	20230413	9000	75.67	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
148	20230901	140916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15790	-300	5	-1.86	6611524050	399319	297.93	16500	17180	15750	20900	11270	16090	16557.00	0.00	0	-30972	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1661	33.31	3.51	12	3.80	474.00	4504.00	28950	20230413	-45.46	9000	20221118	75.44	28950	-45.46	20230413	12350	27.85	20230103	28950	-45.46	20230413	9000	75.44	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
149	20230901	130848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15840	-250	5	-1.55	6272898810	377921	281.97	16500	17180	15750	20900	11270	16090	16598.44	0.00	0	-31512	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1666	33.42	3.52	12	3.59	474.00	4504.00	28950	20230413	-45.28	9000	20221118	76.00	28950	-45.28	20230413	12350	28.26	20230103	28950	-45.28	20230413	9000	76.00	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
150	20230901	120900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15770	-320	5	-1.99	6069769660	365073	272.38	16500	17180	15750	20900	11270	16090	16626.18	0.00	0	-28036	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1659	33.27	3.50	12	3.47	474.00	4504.00	28950	20230413	-45.53	9000	20221118	75.22	28950	-45.53	20230413	12350	27.69	20230103	28950	-45.53	20230413	9000	75.22	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
151	20230901	110858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15990	-100	5	-0.62	5405022840	323232	241.16	16500	17180	15900	20900	11270	16090	16721.81	0.00	0	-10361	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1682	33.73	3.55	12	3.07	474.00	4504.00	28950	20230413	-44.77	9000	20221118	77.67	28950	-44.77	20230413	12350	29.47	20230103	28950	-44.77	20230413	9000	77.67	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
152	20230901	100854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16620	530	2	3.29	4207628070	249620	186.24	16500	17180	16100	20900	11270	16090	16856.13	0.00	0	16331	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1748	35.06	3.69	12	2.37	474.00	4504.00	28950	20230413	-42.59	9000	20221118	84.67	28950	-42.59	20230413	12350	34.57	20230103	28950	-42.59	20230413	9000	84.67	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N
153	20230901	090841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16690	600	2	3.73	1464554890	87897	65.58	16500	17150	16100	20900	11270	16090	16662.17	0.00	0	-833	17236	16662	16316	15742	15396	16490	15570	53	4810	500	11900	10	1	10517817	1755	35.21	3.71	12	0.84	474.00	4504.00	28950	20230413	-42.35	9000	20221118	85.44	28950	-42.35	20230413	12350	35.14	20230103	28950	-42.35	20230413	9000	85.44	20221118	2.96	N	419080	500	52 억		0	N	N	0	N	00	N