KissMeData/378340/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	161202	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	32200	-800	5	-2.42	13966477800	413659	487.74	34050	35500	32050	42900	23100	33000	33773.90	0.03	0	-4411	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3415	64.92	9.84	12	3.90	496.00	3273.00	66000	20230714	-51.21	25000	20230821	28.80	66000	-51.21	20230714	25000	28.80	20230821	132000	-75.61	20230714	32050	0.47	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
3	20230927	151215	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	32350	-650	5	-1.97	13070237300	385821	454.91	34050	35500	32050	42900	23100	33000	33876.93	0.03	0	-4409	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3431	65.22	9.88	12	3.64	496.00	3273.00	66000	20230714	-50.98	25000	20230821	29.40	66000	-50.98	20230714	25000	29.40	20230821	132000	-75.49	20230714	32050	0.94	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
4	20230927	141215	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	32450	-550	5	-1.67	12232459000	359896	424.35	34050	35500	32300	42900	23100	33000	33989.48	0.03	0	-4607	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3441	65.42	9.91	12	3.39	496.00	3273.00	66000	20230714	-50.83	25000	20230821	29.80	66000	-50.83	20230714	25000	29.80	20230821	132000	-75.42	20230714	32300	0.46	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
5	20230927	131159	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	32850	-150	5	-0.45	11334027800	332372	391.89	34050	35500	32600	42900	23100	33000	34101.16	0.03	0	-4660	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3484	66.23	10.04	12	3.13	496.00	3273.00	66000	20230714	-50.23	25000	20230821	31.40	66000	-50.23	20230714	25000	31.40	20230821	132000	-75.11	20230714	32600	0.77	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
6	20230927	121156	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	33050	50	2	0.15	10990238950	321908	379.55	34050	35500	32600	42900	23100	33000	34141.72	0.03	0	-3943	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3505	66.63	10.10	12	3.04	496.00	3273.00	66000	20230714	-49.92	25000	20230821	32.20	66000	-49.92	20230714	25000	32.20	20230821	132000	-74.96	20230714	32600	1.38	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
7	20230927	111209	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	33150	150	2	0.45	10617881550	310593	366.21	34050	35500	32600	42900	23100	33000	34186.68	0.03	0	-3688	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3515	66.83	10.13	12	2.93	496.00	3273.00	66000	20230714	-49.77	25000	20230821	32.60	66000	-49.77	20230714	25000	32.60	20230821	132000	-74.89	20230714	32600	1.69	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
8	20230927	101201	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	33250	250	2	0.76	9430546000	274620	323.80	34050	35500	32600	42900	23100	33000	34341.43	0.03	0	-2968	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3526	67.04	10.16	12	2.59	496.00	3273.00	66000	20230714	-49.62	25000	20230821	33.00	66000	-49.62	20230714	25000	33.00	20230821	132000	-74.81	20230714	32600	1.99	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
9	20230927	091222	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	35100	2100	2	6.36	4420048800	128170	151.12	34050	35150	33650	42900	23100	33000	34488.41	0.03	0	5486	34433	33716	33033	32316	31633	34075	32675	53	9900	500	23100	50	1	10604441	3722	70.77	10.72	12	1.21	496.00	3273.00	66000	20230714	-46.82	25000	20230821	40.40	66000	-46.82	20230714	25000	40.40	20230821	132000	-73.41	20230714	33650	4.31	20230927	0.52	N	378340	500	53 억		2736	N	N	0	N	00	N
10	20230926	161159	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66000	200	2	0.30	10676808800	162536	50.96	65100	67500	64700	85500	46100	65800	65687.46	0.04	0	-1287	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	6999	133.06	20.16	12	1.53	496.00	3273.00	132000	20230714	-50.00	50000	20230821	32.00	132000	-50.00	20230714	50000	32.00	20230821	132000	-50.00	20230714	50000	32.00	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
11	20230926	151158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66100	300	2	0.46	9456243200	144008	45.15	65100	67500	64700	85500	46100	65800	65664.54	0.04	0	-1383	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	7010	133.27	20.20	12	1.36	496.00	3273.00	132000	20230714	-49.92	50000	20230821	32.20	132000	-49.92	20230714	50000	32.20	20230821	132000	-49.92	20230714	50000	32.20	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
12	20230926	141149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65300	-500	5	-0.76	7329074300	111378	34.92	65100	67500	64700	85500	46100	65800	65803.61	0.04	0	-1719	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	6925	131.65	19.95	12	1.05	496.00	3273.00	132000	20230714	-50.53	50000	20230821	30.60	132000	-50.53	20230714	50000	30.60	20230821	132000	-50.53	20230714	50000	30.60	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
13	20230926	131153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65300	-500	5	-0.76	6430422000	97626	30.61	65100	67500	64700	85500	46100	65800	65868.05	0.04	0	-1682	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	6925	131.65	19.95	12	0.92	496.00	3273.00	132000	20230714	-50.53	50000	20230821	30.60	132000	-50.53	20230714	50000	30.60	20230821	132000	-50.53	20230714	50000	30.60	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
14	20230926	121202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65800	0	3	0.00	5418049600	82099	25.74	65100	67500	64700	85500	46100	65800	65994.51	0.04	0	-251	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	6978	132.66	20.10	12	0.77	496.00	3273.00	132000	20230714	-50.15	50000	20230821	31.60	132000	-50.15	20230714	50000	31.60	20230821	132000	-50.15	20230714	50000	31.60	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
15	20230926	111153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66800	1000	2	1.52	4583685600	69429	21.77	65100	67500	64700	85500	46100	65800	66020.31	0.04	0	-414	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	7084	134.68	20.41	12	0.65	496.00	3273.00	132000	20230714	-49.39	50000	20230821	33.60	132000	-49.39	20230714	50000	33.60	20230821	132000	-49.39	20230714	50000	33.60	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
16	20230926	101155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65100	-700	5	-1.06	2314045900	35402	11.10	65100	66900	64700	85500	46100	65800	65362.69	0.04	0	217	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	6903	131.25	19.89	12	0.33	496.00	3273.00	132000	20230714	-50.68	50000	20230821	30.20	132000	-50.68	20230714	50000	30.20	20230821	132000	-50.68	20230714	50000	30.20	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
17	20230926	091156	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65400	-400	5	-0.61	800991300	12193	3.82	65100	66900	65000	85500	46100	65800	65691.16	0.04	0	856	72933	69366	66833	63266	60733	68100	62000	53	19700	500	46060	100	1	10604441	6935	131.85	19.98	12	0.11	496.00	3273.00	132000	20230714	-50.45	50000	20230821	30.80	132000	-50.45	20230714	50000	30.80	20230821	132000	-50.45	20230714	50000	30.80	20230821	0.51	N	378340	500	53 억		4023	N	N	0	N	00	N
18	20230925	161200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65800	-3300	5	-4.78	21239807300	315344	145.62	69700	70400	64300	89800	48400	69100	67355.32	0.40	0	-37899	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	6978	132.66	20.10	12	2.97	496.00	3273.00	132000	20230714	-50.15	50000	20230821	31.60	132000	-50.15	20230714	50000	31.60	20230821	132000	-50.15	20230714	50000	31.60	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
19	20230925	151201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65500	-3600	5	-5.21	20654424600	306444	141.51	69700	70400	64300	89800	48400	69100	67395.09	0.40	0	-37671	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	6946	132.06	20.01	12	2.89	496.00	3273.00	132000	20230714	-50.38	50000	20230821	31.00	132000	-50.38	20230714	50000	31.00	20230821	132000	-50.38	20230714	50000	31.00	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
20	20230925	141143	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66400	-2700	5	-3.91	18525405600	273864	126.46	69700	70400	64300	89800	48400	69100	67639.53	0.40	0	-36744	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	7041	133.87	20.29	12	2.58	496.00	3273.00	132000	20230714	-49.70	50000	20230821	32.80	132000	-49.70	20230714	50000	32.80	20230821	132000	-49.70	20230714	50000	32.80	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
21	20230925	131149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66800	-2300	5	-3.33	17999370800	265948	122.81	69700	70400	64300	89800	48400	69100	67675.00	0.40	0	-36080	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	7084	134.68	20.41	12	2.51	496.00	3273.00	132000	20230714	-49.39	50000	20230821	33.60	132000	-49.39	20230714	50000	33.60	20230821	132000	-49.39	20230714	50000	33.60	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
22	20230925	121153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66100	-3000	5	-4.34	17640510700	260542	120.31	69700	70400	64300	89800	48400	69100	67701.93	0.40	0	-35521	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	7010	133.27	20.20	12	2.46	496.00	3273.00	132000	20230714	-49.92	50000	20230821	32.20	132000	-49.92	20230714	50000	32.20	20230821	132000	-49.92	20230714	50000	32.20	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
23	20230925	111148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66000	-3100	5	-4.49	16996422100	250838	115.83	69700	70400	64300	89800	48400	69100	67753.52	0.40	0	-34759	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	6999	133.06	20.16	12	2.37	496.00	3273.00	132000	20230714	-50.00	50000	20230821	32.00	132000	-50.00	20230714	50000	32.00	20230821	132000	-50.00	20230714	50000	32.00	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
24	20230925	101151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66100	-3000	5	-4.34	14871680700	218833	101.05	69700	70400	64300	89800	48400	69100	67954.12	0.40	0	-30256	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	7010	133.27	20.20	12	2.06	496.00	3273.00	132000	20230714	-49.92	50000	20230821	32.20	132000	-49.92	20230714	50000	32.20	20230821	132000	-49.92	20230714	50000	32.20	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
25	20230925	091147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70300	1200	2	1.74	3172109700	45395	20.96	69700	70400	68900	89800	48400	69100	69894.40	0.40	0	665	72500	70800	67500	65800	62500	71650	66650	53	20700	500	48370	100	1	10604441	7455	141.73	21.48	12	0.43	496.00	3273.00	132000	20230714	-46.74	50000	20230821	40.60	132000	-46.74	20230714	50000	40.60	20230821	132000	-46.74	20230714	50000	40.60	20230821	0.52	N	378340	500	53 억		41941	N	N	0	N	00	N
26	20230922	161230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69100	2900	2	4.38	14410723700	213804	163.67	65400	69200	64200	86000	46400	66200	67386.49	0.44	0	-4834	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	7328	139.31	21.11	12	2.02	496.00	3273.00	132000	20230714	-47.65	50000	20230821	38.20	132000	-47.65	20230714	50000	38.20	20230821	132000	-47.65	20230714	50000	38.20	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
27	20230922	151225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69100	2900	2	4.38	13207962500	196395	150.34	65400	69100	64200	86000	46400	66200	67252.19	0.44	0	-3841	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	7328	139.31	21.11	12	1.85	496.00	3273.00	132000	20230714	-47.65	50000	20230821	38.20	132000	-47.65	20230714	50000	38.20	20230821	132000	-47.65	20230714	50000	38.20	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
28	20230922	141222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68100	1900	2	2.87	11390867200	169804	129.98	65400	68900	64200	86000	46400	66200	67082.60	0.44	0	-7454	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	7222	137.30	20.81	12	1.60	496.00	3273.00	132000	20230714	-48.41	50000	20230821	36.20	132000	-48.41	20230714	50000	36.20	20230821	132000	-48.41	20230714	50000	36.20	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
29	20230922	131106	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68200	2000	2	3.02	7848742900	118008	90.33	65400	68200	64200	86000	46400	66200	66510.34	0.44	0	-7592	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	7232	137.50	20.84	12	1.11	496.00	3273.00	132000	20230714	-48.33	50000	20230821	36.40	132000	-48.33	20230714	50000	36.40	20230821	132000	-48.33	20230714	50000	36.40	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
30	20230922	121104	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66700	500	2	0.76	5707785700	86207	65.99	65400	67600	64200	86000	46400	66200	66210.24	0.44	0	-15865	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	7073	134.48	20.38	12	0.81	496.00	3273.00	132000	20230714	-49.47	50000	20230821	33.40	132000	-49.47	20230714	50000	33.40	20230821	132000	-49.47	20230714	50000	33.40	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
31	20230922	111100	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66300	100	2	0.15	2893240900	44193	33.83	65400	66500	64200	86000	46400	66200	65467.81	0.44	0	-7622	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	7031	133.67	20.26	12	0.42	496.00	3273.00	132000	20230714	-49.77	50000	20230821	32.60	132000	-49.77	20230714	50000	32.60	20230821	132000	-49.77	20230714	50000	32.60	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
32	20230922	101057	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65800	-400	5	-0.60	2258895200	34578	26.47	65400	66500	64200	86000	46400	66200	65326.77	0.44	0	-9632	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	6978	132.66	20.10	12	0.33	496.00	3273.00	132000	20230714	-50.15	50000	20230821	31.60	132000	-50.15	20230714	50000	31.60	20230821	132000	-50.15	20230714	50000	31.60	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
33	20230922	091058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65000	-1200	5	-1.81	837539100	12934	9.90	65400	65500	64200	86000	46400	66200	64751.48	0.44	0	-5206	68466	67332	65766	64632	63066	67900	65200	53	19800	500	46340	100	1	10604441	6893	131.05	19.86	12	0.12	496.00	3273.00	132000	20230714	-50.76	50000	20230821	30.00	132000	-50.76	20230714	50000	30.00	20230821	132000	-50.76	20230714	50000	30.00	20230821	0.52	N	378340	500	53 억		46845	N	N	0	N	00	N
34	20230921	161056	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66200	0	3	0.00	8525773400	129228	78.48	65700	66900	64200	86000	46400	66200	65972.98	0.37	0	5118	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	7020	133.47	20.23	12	1.22	496.00	3273.00	132000	20230714	-49.85	50000	20230821	32.40	132000	-49.85	20230714	50000	32.40	20230821	132000	-49.85	20230714	50000	32.40	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
35	20230921	151047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65400	-800	5	-1.21	7866027300	119188	72.38	65700	66900	64200	86000	46400	66200	65996.80	0.37	0	3495	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	6935	131.85	19.98	12	1.12	496.00	3273.00	132000	20230714	-50.45	50000	20230821	30.80	132000	-50.45	20230714	50000	30.80	20230821	132000	-50.45	20230714	50000	30.80	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
36	20230921	141051	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66300	100	2	0.15	6583901700	99676	60.53	65700	66900	64200	86000	46400	66200	66053.02	0.37	0	4159	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	7031	133.67	20.26	12	0.94	496.00	3273.00	132000	20230714	-49.77	50000	20230821	32.60	132000	-49.77	20230714	50000	32.60	20230821	132000	-49.77	20230714	50000	32.60	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
37	20230921	131051	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65500	-700	5	-1.06	5809746100	87989	53.44	65700	66900	64200	86000	46400	66200	66028.08	0.37	0	1228	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	6946	132.06	20.01	12	0.83	496.00	3273.00	132000	20230714	-50.38	50000	20230821	31.00	132000	-50.38	20230714	50000	31.00	20230821	132000	-50.38	20230714	50000	31.00	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
38	20230921	121042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66300	100	2	0.15	4691560700	71050	43.15	65700	66900	64200	86000	46400	66200	66031.80	0.37	0	3576	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	7031	133.67	20.26	12	0.67	496.00	3273.00	132000	20230714	-49.77	50000	20230821	32.60	132000	-49.77	20230714	50000	32.60	20230821	132000	-49.77	20230714	50000	32.60	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
39	20230921	111105	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66100	-100	5	-0.15	3484286800	52859	32.10	65700	66900	64200	86000	46400	66200	65916.59	0.37	0	-1041	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	7010	133.27	20.20	12	0.50	496.00	3273.00	132000	20230714	-49.92	50000	20230821	32.20	132000	-49.92	20230714	50000	32.20	20230821	132000	-49.92	20230714	50000	32.20	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
40	20230921	101041	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65900	-300	5	-0.45	2783552800	42266	25.67	65700	66900	64200	86000	46400	66200	65857.92	0.37	0	-1500	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	6988	132.86	20.13	12	0.40	496.00	3273.00	132000	20230714	-50.08	50000	20230821	31.80	132000	-50.08	20230714	50000	31.80	20230821	132000	-50.08	20230714	50000	31.80	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
41	20230921	091044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64800	-1400	5	-2.11	890526100	13728	8.34	65700	65800	64200	86000	46400	66200	64868.74	0.37	0	-3136	69733	67966	65433	63666	61133	68850	64550	53	19800	500	46340	100	1	10604441	6872	130.65	19.80	12	0.13	496.00	3273.00	132000	20230714	-50.91	50000	20230821	29.60	132000	-50.91	20230714	50000	29.60	20230821	132000	-50.91	20230714	50000	29.60	20230821	0.46	N	378340	500	53 억		39444	N	N	0	N	00	N
42	20230920	161055	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66200	1100	2	1.69	10520079700	160093	70.91	65800	67200	62900	84600	45600	65100	65711.18	0.47	0	-13094	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	7020	133.47	20.23	12	1.51	496.00	3273.00	132000	20230714	-49.85	50000	20230821	32.40	132000	-49.85	20230714	50000	32.40	20230821	132000	-49.85	20230714	50000	32.40	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
43	20230920	151025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66100	1000	2	1.54	10004387400	152309	67.47	65800	67200	62900	84600	45600	65100	65685.20	0.47	0	-11384	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	7010	133.27	20.20	12	1.44	496.00	3273.00	132000	20230714	-49.92	50000	20230821	32.20	132000	-49.92	20230714	50000	32.20	20230821	132000	-49.92	20230714	50000	32.20	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
44	20230920	141044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65900	800	2	1.23	9269228200	141112	62.51	65800	67200	62900	84600	45600	65100	65687.45	0.47	0	-10324	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	6988	132.86	20.13	12	1.33	496.00	3273.00	132000	20230714	-50.08	50000	20230821	31.80	132000	-50.08	20230714	50000	31.80	20230821	132000	-50.08	20230714	50000	31.80	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
45	20230920	131036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66200	1100	2	1.69	7458051800	113942	50.47	65800	66800	62900	84600	45600	65100	65455.13	0.47	0	-10823	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	7020	133.47	20.23	12	1.07	496.00	3273.00	132000	20230714	-49.85	50000	20230821	32.40	132000	-49.85	20230714	50000	32.40	20230821	132000	-49.85	20230714	50000	32.40	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
46	20230920	121035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65700	600	2	0.92	6500275500	99456	44.05	65800	66800	62900	84600	45600	65100	65358.57	0.47	0	-8281	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	6967	132.46	20.07	12	0.94	496.00	3273.00	132000	20230714	-50.23	50000	20230821	31.40	132000	-50.23	20230714	50000	31.40	20230821	132000	-50.23	20230714	50000	31.40	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
47	20230920	111043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63900	-1200	5	-1.84	5712176000	87320	38.68	65800	66800	62900	84600	45600	65100	65416.95	0.47	0	-9601	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	6776	128.83	19.52	12	0.82	496.00	3273.00	132000	20230714	-51.59	50000	20230821	27.80	132000	-51.59	20230714	50000	27.80	20230821	132000	-51.59	20230714	50000	27.80	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
48	20230920	101021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65900	800	2	1.23	3515998100	53250	23.59	65800	66800	64500	84600	45600	65100	66029.91	0.47	0	-11731	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	6988	132.86	20.13	12	0.50	496.00	3273.00	132000	20230714	-50.08	50000	20230821	31.80	132000	-50.08	20230714	50000	31.80	20230821	132000	-50.08	20230714	50000	31.80	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
49	20230920	091033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65600	500	2	0.77	769141900	11760	5.21	65800	66100	64500	84600	45600	65100	65405.88	0.47	0	-1075	72366	68732	66766	63132	61166	67750	62150	53	19500	500	45570	100	1	10604441	6957	132.26	20.04	12	0.11	496.00	3273.00	132000	20230714	-50.30	50000	20230821	31.20	132000	-50.30	20230714	50000	31.20	20230821	132000	-50.30	20230714	50000	31.20	20230821	0.49	N	378340	500	53 억		50254	N	N	0	N	00	N
50	20230919	161030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65100	-4800	5	-6.87	14892899400	223401	129.51	70100	70400	64800	90800	49000	69900	66667.51	0.55	0	-7560	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	6903	131.25	19.89	12	2.11	496.00	3273.00	132000	20230714	-50.68	50000	20230821	30.20	132000	-50.68	20230714	50000	30.20	20230821	132000	-50.68	20230714	50000	30.20	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
51	20230919	151032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64900	-5000	5	-7.15	14234506500	213282	123.65	70100	70400	64800	90800	49000	69900	66736.50	0.55	0	-7676	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	6882	130.85	19.83	12	2.01	496.00	3273.00	132000	20230714	-50.83	50000	20230821	29.80	132000	-50.83	20230714	50000	29.80	20230821	132000	-50.83	20230714	50000	29.80	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
52	20230919	141035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65600	-4300	5	-6.15	11992404000	178886	103.71	70100	70400	65500	90800	49000	69900	67035.25	0.55	0	-8234	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	6957	132.26	20.04	12	1.69	496.00	3273.00	132000	20230714	-50.30	50000	20230821	31.20	132000	-50.30	20230714	50000	31.20	20230821	132000	-50.30	20230714	50000	31.20	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
53	20230919	131015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66100	-3800	5	-5.44	10775261400	160384	92.98	70100	70400	65900	90800	49000	69900	67179.78	0.55	0	-7163	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	7010	133.27	20.20	12	1.51	496.00	3273.00	132000	20230714	-49.92	50000	20230821	32.20	132000	-49.92	20230714	50000	32.20	20230821	132000	-49.92	20230714	50000	32.20	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
54	20230919	121030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66500	-3400	5	-4.86	10045746800	149368	86.59	70100	70400	65900	90800	49000	69900	67250.45	0.55	0	-4048	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	7052	134.07	20.32	12	1.41	496.00	3273.00	132000	20230714	-49.62	50000	20230821	33.00	132000	-49.62	20230714	50000	33.00	20230821	132000	-49.62	20230714	50000	33.00	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
55	20230919	111037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66600	-3300	5	-4.72	9383336400	139384	80.81	70100	70400	65900	90800	49000	69900	67315.27	0.55	0	-2278	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	7063	134.27	20.35	12	1.31	496.00	3273.00	132000	20230714	-49.55	50000	20230821	33.20	132000	-49.55	20230714	50000	33.20	20230821	132000	-49.55	20230714	50000	33.20	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
56	20230919	101028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66500	-3400	5	-4.86	7254078700	107250	62.18	70100	70400	66100	90800	49000	69900	67631.66	0.55	0	-4524	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	7052	134.07	20.32	12	1.01	496.00	3273.00	132000	20230714	-49.62	50000	20230821	33.00	132000	-49.62	20230714	50000	33.00	20230821	132000	-49.62	20230714	50000	33.00	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
57	20230919	091027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68100	-1800	5	-2.58	2196038900	31946	18.52	70100	70400	67600	90800	49000	69900	68732.83	0.55	0	-2650	73100	71500	70700	69100	68300	71100	68700	53	20900	500	48930	100	1	10604441	7222	137.30	20.81	12	0.30	496.00	3273.00	132000	20230714	-48.41	50000	20230821	36.20	132000	-48.41	20230714	50000	36.20	20230821	132000	-48.41	20230714	50000	36.20	20230821	0.59	N	378340	500	53 억		57960	N	N	0	N	00	N
58	20230918	161032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69900	-1800	5	-2.51	11910927000	168165	35.21	71700	72300	69900	93200	50200	71700	70829.73	0.60	0	-8226	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7413	140.93	21.36	12	1.59	496.00	3273.00	132000	20230714	-47.05	50000	20230821	39.80	132000	-47.05	20230714	50000	39.80	20230821	132000	-47.05	20230714	50000	39.80	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
59	20230918	151029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70100	-1600	5	-2.23	10997184400	155105	32.48	71700	72300	70000	93200	50200	71700	70900.55	0.60	0	-8462	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7434	141.33	21.42	12	1.46	496.00	3273.00	132000	20230714	-46.89	50000	20230821	40.20	132000	-46.89	20230714	50000	40.20	20230821	132000	-46.89	20230714	50000	40.20	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
60	20230918	141054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70300	-1400	5	-1.95	9896368400	139414	29.19	71700	72300	70000	93200	50200	71700	70984.47	0.60	0	-7499	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7455	141.73	21.48	12	1.31	496.00	3273.00	132000	20230714	-46.74	50000	20230821	40.60	132000	-46.74	20230714	50000	40.60	20230821	132000	-46.74	20230714	50000	40.60	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
61	20230918	131026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70300	-1400	5	-1.95	8696941500	122319	25.61	71700	72300	70000	93200	50200	71700	71099.54	0.60	0	-4304	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7455	141.73	21.48	12	1.15	496.00	3273.00	132000	20230714	-46.74	50000	20230821	40.60	132000	-46.74	20230714	50000	40.60	20230821	132000	-46.74	20230714	50000	40.60	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
62	20230918	121036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70400	-1300	5	-1.81	7788488700	109411	22.91	71700	72300	70000	93200	50200	71700	71184.70	0.60	0	-3410	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7466	141.94	21.51	12	1.03	496.00	3273.00	132000	20230714	-46.67	50000	20230821	40.80	132000	-46.67	20230714	50000	40.80	20230821	132000	-46.67	20230714	50000	40.80	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
63	20230918	111016	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71100	-600	5	-0.84	6640399800	93185	19.51	71700	72300	70000	93200	50200	71700	71259.48	0.60	0	-2573	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7540	143.35	21.72	12	0.88	496.00	3273.00	132000	20230714	-46.14	50000	20230821	42.20	132000	-46.14	20230714	50000	42.20	20230821	132000	-46.14	20230714	50000	42.20	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
64	20230918	101010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71700	0	3	0.00	5009702400	70292	14.72	71700	72300	70000	93200	50200	71700	71268.69	0.60	0	2464	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7603	144.56	21.91	12	0.66	496.00	3273.00	132000	20230714	-45.68	50000	20230821	43.40	132000	-45.68	20230714	50000	43.40	20230821	132000	-45.68	20230714	50000	43.40	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
65	20230918	091017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70800	-900	5	-1.26	1812238700	25335	5.30	71700	72300	70800	93200	50200	71700	71529.73	0.60	0	1358	77100	74400	72600	69900	68100	73500	69000	53	21500	500	50190	100	1	10604441	7508	142.74	21.63	12	0.24	496.00	3273.00	132000	20230714	-46.36	50000	20230821	41.60	132000	-46.36	20230714	50000	41.60	20230821	132000	-46.36	20230714	50000	41.60	20230821	0.51	N	378340	500	53 억		63872	N	N	0	N	00	N
66	20230915	161024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71700	-2200	5	-2.98	34578560700	473790	19.24	73000	75300	70800	96000	51800	73900	72983.33	0.54	0	2310	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7603	144.56	21.91	12	4.47	496.00	3273.00	132000	20230714	-45.68	50000	20230821	43.40	132000	-45.68	20230714	50000	43.40	20230821	132000	-45.68	20230714	50000	43.40	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
67	20230915	151021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	72400	-1500	5	-2.03	33423785800	457717	18.59	73000	75300	70800	96000	51800	73900	73021.15	0.54	0	3556	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7678	145.97	22.12	12	4.32	496.00	3273.00	132000	20230714	-45.15	50000	20230821	44.80	132000	-45.15	20230714	50000	44.80	20230821	132000	-45.15	20230714	50000	44.80	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
68	20230915	141026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71100	-2800	5	-3.79	31149351800	426075	17.30	73000	75300	70800	96000	51800	73900	73106.05	0.54	0	10716	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7540	143.35	21.72	12	4.02	496.00	3273.00	132000	20230714	-46.14	50000	20230821	42.20	132000	-46.14	20230714	50000	42.20	20230821	132000	-46.14	20230714	50000	42.20	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
69	20230915	131013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71000	-2900	5	-3.92	29528208300	403269	16.38	73000	75300	70800	96000	51800	73900	73220.64	0.54	0	12028	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7529	143.15	21.69	12	3.80	496.00	3273.00	132000	20230714	-46.21	50000	20230821	42.00	132000	-46.21	20230714	50000	42.00	20230821	132000	-46.21	20230714	50000	42.00	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
70	20230915	121020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71000	-2900	5	-3.92	27912108800	380540	15.45	73000	75300	70800	96000	51800	73900	73347.42	0.54	0	16205	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7529	143.15	21.69	12	3.59	496.00	3273.00	132000	20230714	-46.21	50000	20230821	42.00	132000	-46.21	20230714	50000	42.00	20230821	132000	-46.21	20230714	50000	42.00	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
71	20230915	111030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71900	-2000	5	-2.71	23720643900	321818	13.07	73000	75300	71900	96000	51800	73900	73707.74	0.54	0	12396	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7625	144.96	21.97	12	3.03	496.00	3273.00	132000	20230714	-45.53	50000	20230821	43.80	132000	-45.53	20230714	50000	43.80	20230821	132000	-45.53	20230714	50000	43.80	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
72	20230915	101027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73800	-100	5	-0.14	17168494900	231612	9.41	73000	75300	72700	96000	51800	73900	74126.96	0.54	0	8196	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7826	148.79	22.55	12	2.18	496.00	3273.00	132000	20230714	-44.09	50000	20230821	47.60	132000	-44.09	20230714	50000	47.60	20230821	132000	-44.09	20230714	50000	47.60	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
73	20230915	091015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74500	600	2	0.81	5837242600	79226	3.22	73000	74800	72700	96000	51800	73900	73675.90	0.54	0	689	85366	79632	72366	66632	59366	82500	69500	53	22100	500	51730	100	1	10604441	7900	150.20	22.76	12	0.75	496.00	3273.00	132000	20230714	-43.56	50000	20230821	49.00	132000	-43.56	20230714	50000	49.00	20230821	132000	-43.56	20230714	50000	49.00	20230821	0.48	N	378340	500	53 억		57755	N	N	0	N	00	N
74	20230914	161027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73900	11400	2	18.24	178239780600	2444600	2262.45	67800	78100	65100	81200	43800	62500	72909.36	0.40	0	20968	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	7837	148.99	22.58	12	23.05	496.00	3273.00	132000	20230714	-44.02	50000	20230821	47.80	132000	-44.02	20230714	50000	47.80	20230821	132000	-44.02	20230714	50000	47.80	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
75	20230914	150953	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	72900	10400	2	16.64	173296259900	2377232	2200.10	67800	78100	65100	81200	43800	62500	72898.34	0.40	0	18592	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	7731	146.98	22.27	12	22.42	496.00	3273.00	132000	20230714	-44.77	50000	20230821	45.80	132000	-44.77	20230714	50000	45.80	20230821	132000	-44.77	20230714	50000	45.80	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
76	20230914	141020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	72500	10000	2	16.00	164463422600	2256371	2088.25	67800	78100	65100	81200	43800	62500	72888.47	0.40	0	22449	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	7688	146.17	22.15	12	21.28	496.00	3273.00	132000	20230714	-45.08	50000	20230821	45.00	132000	-45.08	20230714	50000	45.00	20230821	132000	-45.08	20230714	50000	45.00	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
77	20230914	130958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	72500	10000	2	16.00	152239728400	2087750	1932.19	67800	78100	65100	81200	43800	62500	72920.48	0.40	0	13005	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	7688	146.17	22.15	12	19.69	496.00	3273.00	132000	20230714	-45.08	50000	20230821	45.00	132000	-45.08	20230714	50000	45.00	20230821	132000	-45.08	20230714	50000	45.00	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
78	20230914	121007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75100	12600	2	20.16	138457260700	1900759	1759.13	67800	78100	65100	81200	43800	62500	72843.14	0.40	0	-14022	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	7964	151.41	22.95	12	17.92	496.00	3273.00	132000	20230714	-43.11	50000	20230821	50.20	132000	-43.11	20230714	50000	50.20	20230821	132000	-43.11	20230714	50000	50.20	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
79	20230914	110959	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77400	14900	2	23.84	113236551400	1568289	1451.43	67800	77400	65100	81200	43800	62500	72203.88	0.40	0	-22324	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	8208	156.05	23.65	12	14.79	496.00	3273.00	132000	20230714	-41.36	50000	20230821	54.80	132000	-41.36	20230714	50000	54.80	20230821	132000	-41.36	20230714	50000	54.80	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
80	20230914	100953	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71200	8700	2	13.92	62482710800	892835	826.31	67800	73600	65100	81200	43800	62500	69982.37	0.40	0	-10546	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	7550	143.55	21.75	12	8.42	496.00	3273.00	132000	20230714	-46.06	50000	20230821	42.40	132000	-46.06	20230714	50000	42.40	20230821	132000	-46.06	20230714	50000	42.40	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
81	20230914	091012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68100	5600	2	8.96	18851702800	276807	256.18	67800	70000	65100	81200	43800	62500	68104.14	0.40	0	-21608	67566	65032	63766	61232	59966	64400	60600	53	18700	500	43750	100	1	10604441	7222	137.30	20.81	12	2.61	496.00	3273.00	132000	20230714	-48.41	50000	20230821	36.20	132000	-48.41	20230714	50000	36.20	20230821	132000	-48.41	20230714	50000	36.20	20230821	0.44	N	378340	500	53 억		42421	N	N	0	N	00	N
82	20230913	161016	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62500	-2500	5	-3.85	6907219600	108044	54.40	64800	66300	62500	84500	45500	65000	63943.25	0.42	0	-2418	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6628	126.01	19.10	12	1.02	496.00	3273.00	132000	20230714	-52.65	50000	20230821	25.00	132000	-52.65	20230714	50000	25.00	20230821	132000	-52.65	20230714	50000	25.00	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
83	20230913	151007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	-2200	5	-3.38	6443351600	100628	50.67	64800	66300	62500	84500	45500	65000	64031.22	0.42	0	-1690	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6660	126.61	19.19	12	0.95	496.00	3273.00	132000	20230714	-52.42	50000	20230821	25.60	132000	-52.42	20230714	50000	25.60	20230821	132000	-52.42	20230714	50000	25.60	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
84	20230913	141015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62700	-2300	5	-3.54	5839703500	90997	45.82	64800	66300	62500	84500	45500	65000	64174.51	0.42	0	1287	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6649	126.41	19.16	12	0.86	496.00	3273.00	132000	20230714	-52.50	50000	20230821	25.40	132000	-52.50	20230714	50000	25.40	20230821	132000	-52.50	20230714	50000	25.40	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
85	20230913	130946	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	-2200	5	-3.38	5128493900	79654	40.11	64800	66300	62800	84500	45500	65000	64384.49	0.42	0	747	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6660	126.61	19.19	12	0.75	496.00	3273.00	132000	20230714	-52.42	50000	20230821	25.60	132000	-52.42	20230714	50000	25.60	20230821	132000	-52.42	20230714	50000	25.60	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
86	20230913	121012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63300	-1700	5	-2.62	4493812300	69590	35.04	64800	66300	63000	84500	45500	65000	64575.43	0.42	0	2037	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6713	127.62	19.34	12	0.66	496.00	3273.00	132000	20230714	-52.05	50000	20230821	26.60	132000	-52.05	20230714	50000	26.60	20230821	132000	-52.05	20230714	50000	26.60	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
87	20230913	111011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63400	-1600	5	-2.46	3875517300	59825	30.12	64800	66300	63100	84500	45500	65000	64780.83	0.42	0	-1501	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6723	127.82	19.37	12	0.56	496.00	3273.00	132000	20230714	-51.97	50000	20230821	26.80	132000	-51.97	20230714	50000	26.80	20230821	132000	-51.97	20230714	50000	26.80	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
88	20230913	100956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64900	-100	5	-0.15	2410937200	36923	18.59	64800	66300	64200	84500	45500	65000	65296.50	0.42	0	-5008	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6882	130.85	19.83	12	0.35	496.00	3273.00	132000	20230714	-50.83	50000	20230821	29.80	132000	-50.83	20230714	50000	29.80	20230821	132000	-50.83	20230714	50000	29.80	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
89	20230913	090948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65800	800	2	1.23	740257400	11297	5.69	64800	66300	64500	84500	45500	65000	65527.79	0.42	0	-560	71000	68000	66500	63500	62000	67250	62750	53	19500	500	45500	100	1	10604441	6978	132.66	20.10	12	0.11	496.00	3273.00	132000	20230714	-50.15	50000	20230821	31.60	132000	-50.15	20230714	50000	31.60	20230821	132000	-50.15	20230714	50000	31.60	20230821	0.31	N	378340	500	53 억		44820	N	N	0	N	00	N
90	20230912	160946	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65000	-3500	5	-5.11	13170966100	196591	73.04	69400	69500	65000	89000	48000	68500	67003.04	0.74	0	-14389	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	6893	131.05	19.86	12	1.85	496.00	3273.00	132000	20230714	-50.76	50000	20230821	30.00	132000	-50.76	20230714	50000	30.00	20230821	132000	-50.76	20230714	50000	30.00	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
91	20230912	150956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66000	-2500	5	-3.65	11815643900	175871	65.34	69400	69500	65600	89000	48000	68500	67183.58	0.74	0	-13998	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	6999	133.06	20.16	12	1.66	496.00	3273.00	132000	20230714	-50.00	50000	20230821	32.00	132000	-50.00	20230714	50000	32.00	20230821	132000	-50.00	20230714	50000	32.00	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
92	20230912	140954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66200	-2300	5	-3.36	10799691100	160524	59.64	69400	69500	65600	89000	48000	68500	67277.73	0.74	0	-11450	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	7020	133.47	20.23	12	1.51	496.00	3273.00	132000	20230714	-49.85	50000	20230821	32.40	132000	-49.85	20230714	50000	32.40	20230821	132000	-49.85	20230714	50000	32.40	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
93	20230912	130941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66500	-2000	5	-2.92	9935442400	147532	54.82	69400	69500	65600	89000	48000	68500	67344.32	0.74	0	-10019	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	7052	134.07	20.32	12	1.39	496.00	3273.00	132000	20230714	-49.62	50000	20230821	33.00	132000	-49.62	20230714	50000	33.00	20230821	132000	-49.62	20230714	50000	33.00	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
94	20230912	120941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67400	-1100	5	-1.61	9130117200	135497	50.34	69400	69500	65600	89000	48000	68500	67382.43	0.74	0	-8590	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	7147	135.89	20.59	12	1.28	496.00	3273.00	132000	20230714	-48.94	50000	20230821	34.80	132000	-48.94	20230714	50000	34.80	20230821	132000	-48.94	20230714	50000	34.80	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
95	20230912	110948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67300	-1200	5	-1.75	8562738700	127080	47.22	69400	69500	65600	89000	48000	68500	67380.69	0.74	0	-8593	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	7137	135.69	20.56	12	1.20	496.00	3273.00	132000	20230714	-49.02	50000	20230821	34.60	132000	-49.02	20230714	50000	34.60	20230821	132000	-49.02	20230714	50000	34.60	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
96	20230912	100937	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66600	-1900	5	-2.77	7105121400	105167	39.07	69400	69500	65600	89000	48000	68500	67560.37	0.74	0	-4289	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	7063	134.27	20.35	12	0.99	496.00	3273.00	132000	20230714	-49.55	50000	20230821	33.20	132000	-49.55	20230714	50000	33.20	20230821	132000	-49.55	20230714	50000	33.20	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
97	20230912	091000	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68700	200	2	0.29	1152871700	16749	6.22	69400	69400	68200	89000	48000	68500	68832.27	0.74	0	-3858	71300	69900	67400	66000	63500	70600	66700	53	20500	500	47950	100	1	10604441	7285	138.51	20.99	12	0.16	496.00	3273.00	132000	20230714	-47.95	50000	20230821	37.40	132000	-47.95	20230714	50000	37.40	20230821	132000	-47.95	20230714	50000	37.40	20230821	0.14	N	378340	500	53 억		78657	N	N	0	N	00	N
98	20230911	160940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68500	2200	2	3.32	18021271100	267701	103.76	66600	68800	64900	86100	46500	66300	67314.93	0.89	0	-15712	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7264	138.10	20.93	12	2.52	496.00	3273.00	132000	20230714	-48.11	50000	20230821	37.00	132000	-48.11	20230714	50000	37.00	20230821	132000	-48.11	20230714	50000	37.00	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
99	20230911	150942	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68400	2100	2	3.17	17408905000	258736	100.29	66600	68800	64900	86100	46500	66300	67284.98	0.89	0	-15150	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7253	137.90	20.90	12	2.44	496.00	3273.00	132000	20230714	-48.18	50000	20230821	36.80	132000	-48.18	20230714	50000	36.80	20230821	132000	-48.18	20230714	50000	36.80	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
100	20230911	140952	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67900	1600	2	2.41	13442848700	200673	77.78	66600	68000	64900	86100	46500	66300	66989.32	0.89	0	-9767	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7200	136.90	20.75	12	1.89	496.00	3273.00	132000	20230714	-48.56	50000	20230821	35.80	132000	-48.56	20230714	50000	35.80	20230821	132000	-48.56	20230714	50000	35.80	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
101	20230911	130925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67400	1100	2	1.66	12231238800	182755	70.84	66600	68000	64900	86100	46500	66300	66927.46	0.89	0	-10002	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7147	135.89	20.59	12	1.72	496.00	3273.00	132000	20230714	-48.94	50000	20230821	34.80	132000	-48.94	20230714	50000	34.80	20230821	132000	-48.94	20230714	50000	34.80	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
102	20230911	120942	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67500	1200	2	1.81	11009232500	164576	63.79	66600	68000	64900	86100	46500	66300	66895.04	0.89	0	-13511	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7158	136.09	20.62	12	1.55	496.00	3273.00	132000	20230714	-48.86	50000	20230821	35.00	132000	-48.86	20230714	50000	35.00	20230821	132000	-48.86	20230714	50000	35.00	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
103	20230911	110923	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66600	300	2	0.45	10134982900	151532	58.73	66600	68000	64900	86100	46500	66300	66884.00	0.89	0	-11631	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7063	134.27	20.35	12	1.43	496.00	3273.00	132000	20230714	-49.55	50000	20230821	33.20	132000	-49.55	20230714	50000	33.20	20230821	132000	-49.55	20230714	50000	33.20	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
104	20230911	100925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66700	400	2	0.60	7159521500	107433	41.64	66600	67900	64900	86100	46500	66300	66642.19	0.89	0	-12179	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7073	134.48	20.38	12	1.01	496.00	3273.00	132000	20230714	-49.47	50000	20230821	33.40	132000	-49.47	20230714	50000	33.40	20230821	132000	-49.47	20230714	50000	33.40	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
105	20230911	090922	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66800	500	2	0.75	3380307800	50317	19.50	66600	67900	66100	86100	46500	66300	67182.74	0.89	0	-6943	69633	67966	64633	62966	59633	68800	63800	53	19800	500	46410	100	1	10604441	7084	134.68	20.41	12	0.47	496.00	3273.00	132000	20230714	-49.39	50000	20230821	33.60	132000	-49.39	20230714	50000	33.60	20230821	132000	-49.39	20230714	50000	33.60	20230821	0.05	N	378340	500	53 억		94409	N	N	0	N	00	N
106	20230908	160947	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66300	3400	2	5.41	16374036900	255592	69.91	63400	66300	61300	81700	44100	62900	64047.97	1.03	0	-14957	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	7031	133.67	20.26	12	2.41	496.00	3273.00	132000	20230714	-49.77	50000	20230821	32.60	132000	-49.77	20230714	50000	32.60	20230821	132000	-49.77	20230714	50000	32.60	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
107	20230908	150948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65700	2800	2	4.45	13883436700	217854	59.59	63400	65700	61300	81700	44100	62900	63728.17	1.03	0	-15590	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	6967	132.46	20.07	12	2.05	496.00	3273.00	132000	20230714	-50.23	50000	20230821	31.40	132000	-50.23	20230714	50000	31.40	20230821	132000	-50.23	20230714	50000	31.40	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
108	20230908	140937	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63900	1000	2	1.59	11388626400	179471	49.09	63400	65100	61300	81700	44100	62900	63456.64	1.03	0	-10204	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	6776	128.83	19.52	12	1.69	496.00	3273.00	132000	20230714	-51.59	50000	20230821	27.80	132000	-51.59	20230714	50000	27.80	20230821	132000	-51.59	20230714	50000	27.80	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
109	20230908	130946	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63600	700	2	1.11	10380809300	163736	44.78	63400	65100	61300	81700	44100	62900	63399.68	1.03	0	-8309	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	6744	128.23	19.43	12	1.54	496.00	3273.00	132000	20230714	-51.82	50000	20230821	27.20	132000	-51.82	20230714	50000	27.20	20230821	132000	-51.82	20230714	50000	27.20	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
110	20230908	120958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65000	2100	2	3.34	8070011200	127730	34.94	63400	65000	61300	81700	44100	62900	63180.24	1.03	0	-6035	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	6893	131.05	19.86	12	1.20	496.00	3273.00	132000	20230714	-50.76	50000	20230821	30.00	132000	-50.76	20230714	50000	30.00	20230821	132000	-50.76	20230714	50000	30.00	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
111	20230908	110952	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64100	1200	2	1.91	4737752400	75822	20.74	63400	64100	61300	81700	44100	62900	62485.19	1.03	0	-5331	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	6797	129.23	19.58	12	0.72	496.00	3273.00	132000	20230714	-51.44	50000	20230821	28.20	132000	-51.44	20230714	50000	28.20	20230821	132000	-51.44	20230714	50000	28.20	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
112	20230908	100944	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62000	-900	5	-1.43	3254441200	52303	14.31	63400	63700	61300	81700	44100	62900	62222.83	1.03	0	-7879	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	6575	125.00	18.94	12	0.49	496.00	3273.00	132000	20230714	-53.03	50000	20230821	24.00	132000	-53.03	20230714	50000	24.00	20230821	132000	-53.03	20230714	50000	24.00	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
113	20230908	090952	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62300	-600	5	-0.95	1297608600	20674	5.65	63400	63700	62000	81700	44100	62900	62765.23	1.03	0	-3055	67166	65032	62166	60032	57166	66100	61100	53	18800	500	44030	100	1	10604441	6607	125.60	19.03	12	0.19	496.00	3273.00	132000	20230714	-52.80	50000	20230821	24.60	132000	-52.80	20230714	50000	24.60	20230821	132000	-52.80	20230714	50000	24.60	20230821	0.13	N	378340	500	53 억		108944	N	N	0	N	00	N
114	20230907	160933	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62900	3400	2	5.71	22725442000	361619	261.26	59600	64300	59300	77300	41700	59500	62844.48	0.85	0	20016	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6670	126.81	19.22	12	3.41	496.00	3273.00	132000	20230714	-52.35	50000	20230821	25.80	132000	-52.35	20230714	50000	25.80	20230821	132000	-52.35	20230714	50000	25.80	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
115	20230907	150939	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	3300	2	5.55	22232493700	353783	255.60	59600	64300	59300	77300	41700	59500	62843.17	0.85	0	20291	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6660	126.61	19.19	12	3.34	496.00	3273.00	132000	20230714	-52.42	50000	20230821	25.60	132000	-52.42	20230714	50000	25.60	20230821	132000	-52.42	20230714	50000	25.60	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
116	20230907	140938	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	3300	2	5.55	21024244800	334474	241.65	59600	64300	59300	77300	41700	59500	62858.69	0.85	0	15043	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6660	126.61	19.19	12	3.15	496.00	3273.00	132000	20230714	-52.42	50000	20230821	25.60	132000	-52.42	20230714	50000	25.60	20230821	132000	-52.42	20230714	50000	25.60	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
117	20230907	130932	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63300	3800	2	6.39	19843661800	315770	228.14	59600	64300	59300	77300	41700	59500	62843.25	0.85	0	14019	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6713	127.62	19.34	12	2.98	496.00	3273.00	132000	20230714	-52.05	50000	20230821	26.60	132000	-52.05	20230714	50000	26.60	20230821	132000	-52.05	20230714	50000	26.60	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
118	20230907	120947	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63900	4400	2	7.39	18380876200	292745	211.50	59600	64300	59300	77300	41700	59500	62789.19	0.85	0	10215	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6776	128.83	19.52	12	2.76	496.00	3273.00	132000	20230714	-51.59	50000	20230821	27.80	132000	-51.59	20230714	50000	27.80	20230821	132000	-51.59	20230714	50000	27.80	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
119	20230907	110936	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63600	4100	2	6.89	16085603000	256527	185.34	59600	64300	59300	77300	41700	59500	62706.61	0.85	0	908	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6744	128.23	19.43	12	2.42	496.00	3273.00	132000	20230714	-51.82	50000	20230821	27.20	132000	-51.82	20230714	50000	27.20	20230821	132000	-51.82	20230714	50000	27.20	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
120	20230907	100936	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62100	2600	2	4.37	4141634300	67828	49.00	59600	62400	59300	77300	41700	59500	61063.25	0.85	0	634	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6585	125.20	18.97	12	0.64	496.00	3273.00	132000	20230714	-52.95	50000	20230821	24.20	132000	-52.95	20230714	50000	24.20	20230821	132000	-52.95	20230714	50000	24.20	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
121	20230907	090951	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60400	900	2	1.51	389554700	6495	4.69	59600	60400	59300	77300	41700	59500	59985.48	0.85	0	-257	65166	62332	60666	57832	56166	61500	57000	53	17800	500	41650	100	1	10604441	6405	121.77	18.45	12	0.06	496.00	3273.00	132000	20230714	-54.24	50000	20230821	20.80	132000	-54.24	20230714	50000	20.80	20230821	132000	-54.24	20230714	50000	20.80	20230821	0.11	N	378340	500	53 억		90491	N	N	0	N	00	N
122	20230906	160937	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59500	-2600	5	-4.19	8332510800	136964	64.19	61200	63500	59000	80700	43500	62100	60837.83	1.15	0	-33980	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6310	119.96	18.18	12	1.29	496.00	3273.00	132000	20230714	-54.92	50000	20230821	19.00	132000	-54.92	20230714	50000	19.00	20230821	132000	-54.92	20230714	50000	19.00	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
123	20230906	150940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59000	-3100	5	-4.99	8027397300	131823	61.78	61200	63500	59000	80700	43500	62100	60895.21	1.15	0	-32343	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6257	118.95	18.03	12	1.24	496.00	3273.00	132000	20230714	-55.30	50000	20230821	18.00	132000	-55.30	20230714	50000	18.00	20230821	132000	-55.30	20230714	50000	18.00	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
124	20230906	140940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59800	-2300	5	-3.70	6779356400	110819	51.94	61200	63500	59700	80700	43500	62100	61174.98	1.15	0	-21568	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6341	120.56	18.27	12	1.05	496.00	3273.00	132000	20230714	-54.70	50000	20230821	19.60	132000	-54.70	20230714	50000	19.60	20230821	132000	-54.70	20230714	50000	19.60	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
125	20230906	130928	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60200	-1900	5	-3.06	5901659500	96191	45.08	61200	63500	59900	80700	43500	62100	61353.50	1.15	0	-13162	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6384	121.37	18.39	12	0.91	496.00	3273.00	132000	20230714	-54.39	50000	20230821	20.40	132000	-54.39	20230714	50000	20.40	20230821	132000	-54.39	20230714	50000	20.40	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
126	20230906	120941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60400	-1700	5	-2.74	5465016600	88935	41.68	61200	63500	59900	80700	43500	62100	61449.51	1.15	0	-12114	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6405	121.77	18.45	12	0.84	496.00	3273.00	132000	20230714	-54.24	50000	20230821	20.80	132000	-54.24	20230714	50000	20.80	20230821	132000	-54.24	20230714	50000	20.80	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
127	20230906	110949	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60200	-1900	5	-3.06	4731407300	76784	35.99	61200	63500	60100	80700	43500	62100	61619.66	1.15	0	-8673	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6384	121.37	18.39	12	0.72	496.00	3273.00	132000	20230714	-54.39	50000	20230821	20.40	132000	-54.39	20230714	50000	20.40	20230821	132000	-54.39	20230714	50000	20.40	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
128	20230906	100925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61200	-900	5	-1.45	3276839900	52819	24.76	61200	63500	60900	80700	43500	62100	62039.03	1.15	0	-3037	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6490	123.39	18.70	12	0.50	496.00	3273.00	132000	20230714	-53.64	50000	20230821	22.40	132000	-53.64	20230714	50000	22.40	20230821	132000	-53.64	20230714	50000	22.40	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
129	20230906	090926	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62900	800	2	1.29	1135223100	18035	8.45	61200	63500	61200	80700	43500	62100	62945.88	1.15	0	-1799	66566	64332	62466	60232	58366	65450	61350	53	18600	500	43470	100	1	10604441	6670	126.81	19.22	12	0.17	496.00	3273.00	132000	20230714	-52.35	50000	20230821	25.80	132000	-52.35	20230714	50000	25.80	20230821	132000	-52.35	20230714	50000	25.80	20230821	0.04	N	378340	500	53 억		122254	N	N	0	N	00	N
130	20230905	160925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62100	600	2	0.98	13276698700	211753	89.20	61800	64700	60600	79900	43100	61500	62700.73	1.21	0	-8956	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6585	125.20	18.97	12	2.00	496.00	3273.00	132000	20230714	-52.95	50000	20230821	24.20	132000	-52.95	20230714	50000	24.20	20230821	132000	-52.95	20230714	50000	24.20	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
131	20230905	150941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62000	500	2	0.81	13006807100	207407	87.37	61800	64700	60600	79900	43100	61500	62712.51	1.21	0	-9275	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6575	125.00	18.94	12	1.96	496.00	3273.00	132000	20230714	-53.03	50000	20230821	24.00	132000	-53.03	20230714	50000	24.00	20230821	132000	-53.03	20230714	50000	24.00	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
132	20230905	140938	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61600	100	2	0.16	12296848800	195963	82.55	61800	64700	60600	79900	43100	61500	62751.96	1.21	0	-8578	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6532	124.19	18.82	12	1.85	496.00	3273.00	132000	20230714	-53.33	50000	20230821	23.20	132000	-53.33	20230714	50000	23.20	20230821	132000	-53.33	20230714	50000	23.20	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
133	20230905	130920	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61400	-100	5	-0.16	11734042900	186803	78.69	61800	64700	60600	79900	43100	61500	62816.26	1.21	0	-8115	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6511	123.79	18.76	12	1.76	496.00	3273.00	132000	20230714	-53.48	50000	20230821	22.80	132000	-53.48	20230714	50000	22.80	20230821	132000	-53.48	20230714	50000	22.80	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
134	20230905	120921	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61400	-100	5	-0.16	11208965600	178269	75.10	61800	64700	60600	79900	43100	61500	62878.01	1.21	0	-6868	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6511	123.79	18.76	12	1.68	496.00	3273.00	132000	20230714	-53.48	50000	20230821	22.80	132000	-53.48	20230714	50000	22.80	20230821	132000	-53.48	20230714	50000	22.80	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
135	20230905	110928	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60700	-800	5	-1.30	10808519000	171726	72.34	61800	64700	60700	79900	43100	61500	62941.92	1.21	0	-7389	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6437	122.38	18.55	12	1.62	496.00	3273.00	132000	20230714	-54.02	50000	20230821	21.40	132000	-54.02	20230714	50000	21.40	20230821	132000	-54.02	20230714	50000	21.40	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
136	20230905	100916	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62100	600	2	0.98	9142954700	144539	60.89	61800	64700	61500	79900	43100	61500	63258.04	1.21	0	-10959	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6585	125.20	18.97	12	1.36	496.00	3273.00	132000	20230714	-52.95	50000	20230821	24.20	132000	-52.95	20230714	50000	24.20	20230821	132000	-52.95	20230714	50000	24.20	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
137	20230905	090917	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62900	1400	2	2.28	4130967000	65394	27.55	61800	64100	61500	79900	43100	61500	63174.78	1.21	0	-696	66100	63800	59700	57400	53300	64950	58550	53	18400	500	43050	100	1	10604441	6670	126.81	19.22	12	0.62	496.00	3273.00	132000	20230714	-52.35	50000	20230821	25.80	132000	-52.35	20230714	50000	25.80	20230821	132000	-52.35	20230714	50000	25.80	20230821	0.05	N	378340	500	53 억		128108	N	N	0	N	00	N
138	20230904	160910	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61500	4400	2	7.71	14175171400	235748	444.44	57200	62000	55600	74200	40000	57100	60128.52	0.75	0	47435	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	6522	123.99	18.79	12	2.22	496.00	3273.00	132000	20230714	-53.41	50000	20230821	23.00	132000	-53.41	20230714	50000	23.00	20230821	132000	-53.41	20230714	50000	23.00	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
139	20230904	150857	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61500	4400	2	7.71	13547091300	225530	425.18	57200	62000	55600	74200	40000	57100	60071.78	0.75	0	46482	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	6522	123.99	18.79	12	2.13	496.00	3273.00	132000	20230714	-53.41	50000	20230821	23.00	132000	-53.41	20230714	50000	23.00	20230821	132000	-53.41	20230714	50000	23.00	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
140	20230904	140856	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60700	3600	2	6.30	11266097200	188395	355.17	57200	61400	55600	74200	40000	57100	59804.74	0.75	0	37777	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	6437	122.38	18.55	12	1.78	496.00	3273.00	132000	20230714	-54.02	50000	20230821	21.40	132000	-54.02	20230714	50000	21.40	20230821	132000	-54.02	20230714	50000	21.40	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
141	20230904	130910	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61000	3900	2	6.83	10250852300	171689	323.67	57200	61400	55600	74200	40000	57100	59710.53	0.75	0	33736	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	6469	122.98	18.64	12	1.62	496.00	3273.00	132000	20230714	-53.79	50000	20230821	22.00	132000	-53.79	20230714	50000	22.00	20230821	132000	-53.79	20230714	50000	22.00	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
142	20230904	120854	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60900	3800	2	6.65	9090754400	152502	287.50	57200	61400	55600	74200	40000	57100	59615.70	0.75	0	27450	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	6458	122.78	18.61	12	1.44	496.00	3273.00	132000	20230714	-53.86	50000	20230821	21.80	132000	-53.86	20230714	50000	21.80	20230821	132000	-53.86	20230714	50000	21.80	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
143	20230904	110837	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60100	3000	2	5.25	5818477800	98679	186.03	57200	60300	55600	74200	40000	57100	58969.41	0.75	0	19907	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	6373	121.17	18.36	12	0.93	496.00	3273.00	132000	20230714	-54.47	50000	20230821	20.20	132000	-54.47	20230714	50000	20.20	20230821	132000	-54.47	20230714	50000	20.20	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
144	20230904	100842	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58900	1800	2	3.15	3064040800	52569	99.10	57200	59900	55600	74200	40000	57100	58292.93	0.75	0	9065	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	6246	118.75	18.00	12	0.50	496.00	3273.00	132000	20230714	-55.38	50000	20230821	17.80	132000	-55.38	20230714	50000	17.80	20230821	132000	-55.38	20230714	50000	17.80	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
145	20230904	090854	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56300	-800	5	-1.40	455089300	8064	15.20	57200	57200	55600	74200	40000	57100	56408.80	0.75	0	288	58566	57832	57366	56632	56166	58200	57000	53	17100	500	39970	100	1	10604441	5970	113.51	17.20	12	0.08	496.00	3273.00	132000	20230714	-57.35	50000	20230821	12.60	132000	-57.35	20230714	50000	12.60	20230821	132000	-57.35	20230714	50000	12.60	20230821	0.09	N	378340	500	53 억		79574	N	N	0	N	00	N
146	20230901	160846	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57100	200	2	0.35	2993782600	52149	59.54	56900	58100	56900	73900	39900	56900	57408.49	0.75	0	-322	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6055	115.12	17.45	12	0.49	496.00	3273.00	132000	20230714	-56.74	50000	20230821	14.20	132000	-56.74	20230714	50000	14.20	20230821	132000	-56.74	20230714	50000	14.20	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N
147	20230901	150900	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57400	500	2	0.88	2732741200	47583	54.33	56900	58100	56900	73900	39900	56900	57431.05	0.75	0	-231	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6087	115.73	17.54	12	0.45	496.00	3273.00	132000	20230714	-56.52	50000	20230821	14.80	132000	-56.52	20230714	50000	14.80	20230821	132000	-56.52	20230714	50000	14.80	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N
148	20230901	140900	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57100	200	2	0.35	2369890000	41255	47.10	56900	58100	56900	73900	39900	56900	57444.93	0.75	0	-961	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6055	115.12	17.45	12	0.39	496.00	3273.00	132000	20230714	-56.74	50000	20230821	14.20	132000	-56.74	20230714	50000	14.20	20230821	132000	-56.74	20230714	50000	14.20	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N
149	20230901	130832	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57400	500	2	0.88	2103290600	36585	41.77	56900	58100	56900	73900	39900	56900	57490.53	0.75	0	-1067	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6087	115.73	17.54	12	0.34	496.00	3273.00	132000	20230714	-56.52	50000	20230821	14.80	132000	-56.52	20230714	50000	14.80	20230821	132000	-56.52	20230714	50000	14.80	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N
150	20230901	120844	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57500	600	2	1.05	1791313900	31128	35.54	56900	58100	56900	73900	39900	56900	57546.73	0.75	0	-627	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6098	115.93	17.57	12	0.29	496.00	3273.00	132000	20230714	-56.44	50000	20230821	15.00	132000	-56.44	20230714	50000	15.00	20230821	132000	-56.44	20230714	50000	15.00	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N
151	20230901	110842	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57600	700	2	1.23	1650935000	28688	32.76	56900	58100	56900	73900	39900	56900	57547.95	0.75	0	-700	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6108	116.13	17.60	12	0.27	496.00	3273.00	132000	20230714	-56.36	50000	20230821	15.20	132000	-56.36	20230714	50000	15.20	20230821	132000	-56.36	20230714	50000	15.20	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N
152	20230901	100838	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57500	600	2	1.05	1173350600	20375	23.26	56900	58100	56900	73900	39900	56900	57587.79	0.75	0	-1559	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6098	115.93	17.57	12	0.19	496.00	3273.00	132000	20230714	-56.44	50000	20230821	15.00	132000	-56.44	20230714	50000	15.00	20230821	132000	-56.44	20230714	50000	15.00	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N
153	20230901	090825	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57000	100	2	0.18	131337200	2302	2.63	56900	57500	56900	73900	39900	56900	57053.59	0.75	0	-323	60100	58500	57700	56100	55300	58100	55700	53	17000	500	39830	100	1	10604441	6045	114.92	17.42	12	0.02	496.00	3273.00	132000	20230714	-56.82	50000	20230821	14.00	132000	-56.82	20230714	50000	14.00	20230821	132000	-56.82	20230714	50000	14.00	20230821	0.08	N	378340	500	53 억		79822	N	N	0	N	00	N