KissMeData/417010/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	161221	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15710	410	2	2.68	911145940	59382	69.24	14950	15750	14830	19890	10710	15300	15341.25	1.93	0	6660	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	3009	64.65	14.72	12	0.31	243.00	1067.00	39450	20230330	-60.18	14830	20230927	5.93	39450	-60.18	20230330	14830	5.93	20230927	39450	-60.18	20230330	14830	5.93	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
3	20230927	151235	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15670	370	2	2.42	871918770	56890	66.34	14950	15690	14830	19890	10710	15300	15326.40	1.93	0	6388	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	3001	64.49	14.69	12	0.30	243.00	1067.00	39450	20230330	-60.28	14830	20230927	5.66	39450	-60.28	20230330	14830	5.66	20230927	39450	-60.28	20230330	14830	5.66	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
4	20230927	141235	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15540	240	2	1.57	776216980	50756	59.18	14950	15620	14830	19890	10710	15300	15293.11	1.93	0	5382	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	2977	63.95	14.56	12	0.26	243.00	1067.00	39450	20230330	-60.61	14830	20230927	4.79	39450	-60.61	20230330	14830	4.79	20230927	39450	-60.61	20230330	14830	4.79	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
5	20230927	131219	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15490	190	2	1.24	709875530	46477	54.19	14950	15620	14830	19890	10710	15300	15273.69	1.93	0	5659	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	2967	63.74	14.52	12	0.24	243.00	1067.00	39450	20230330	-60.74	14830	20230927	4.45	39450	-60.74	20230330	14830	4.45	20230927	39450	-60.74	20230330	14830	4.45	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
6	20230927	121215	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15430	130	2	0.85	671126890	43964	51.26	14950	15620	14830	19890	10710	15300	15265.37	1.93	0	5386	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	2956	63.50	14.46	12	0.23	243.00	1067.00	39450	20230330	-60.89	14830	20230927	4.05	39450	-60.89	20230330	14830	4.05	20230927	39450	-60.89	20230330	14830	4.05	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
7	20230927	111229	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15540	240	2	1.57	600401950	39383	45.92	14950	15620	14830	19890	10710	15300	15245.19	1.93	0	4877	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	2977	63.95	14.56	12	0.21	243.00	1067.00	39450	20230330	-60.61	14830	20230927	4.79	39450	-60.61	20230330	14830	4.79	20230927	39450	-60.61	20230330	14830	4.79	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
8	20230927	101221	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15160	-140	5	-0.92	320925170	21315	24.85	14950	15270	14830	19890	10710	15300	15056.19	1.93	0	3973	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	2904	62.39	14.21	12	0.11	243.00	1067.00	39450	20230330	-61.57	14830	20230927	2.23	39450	-61.57	20230330	14830	2.23	20230927	39450	-61.57	20230330	14830	2.23	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
9	20230927	091242	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15180	-120	5	-0.78	163733550	10933	12.75	14950	15270	14830	19890	10710	15300	14975.79	1.93	0	2057	15726	15512	15266	15052	14806	15620	15160	96	4590	500	10710	10	1	19154328	2908	62.47	14.23	12	0.06	243.00	1067.00	39450	20230330	-61.52	14830	20230927	2.36	39450	-61.52	20230330	14830	2.36	20230927	39450	-61.52	20230330	14830	2.36	20230927	2.64	N	417010	500	95 억		369591	N	N	0	N	00	N
10	20230926	161219	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15300	110	2	0.72	1292076320	84745	60.51	15020	15480	15020	19740	10640	15190	15246.19	1.90	0	6577	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2931	62.96	14.34	12	0.44	243.00	1067.00	39450	20230330	-61.22	15020	20230926	1.86	39450	-61.22	20230330	15020	1.86	20230926	39450	-61.22	20230330	15020	1.86	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
11	20230926	151217	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15370	180	2	1.18	1224099470	80304	57.34	15020	15480	15020	19740	10640	15190	15243.32	1.90	0	6625	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2944	63.25	14.40	12	0.42	243.00	1067.00	39450	20230330	-61.04	15020	20230926	2.33	39450	-61.04	20230330	15020	2.33	20230926	39450	-61.04	20230330	15020	2.33	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
12	20230926	141209	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15330	140	2	0.92	1076307880	70667	50.45	15020	15480	15020	19740	10640	15190	15230.70	1.90	0	5808	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2936	63.09	14.37	12	0.37	243.00	1067.00	39450	20230330	-61.14	15020	20230926	2.06	39450	-61.14	20230330	15020	2.06	20230926	39450	-61.14	20230330	15020	2.06	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
13	20230926	131212	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15200	10	2	0.07	945563960	62083	44.33	15020	15480	15020	19740	10640	15190	15230.64	1.90	0	7507	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2911	62.55	14.25	12	0.32	243.00	1067.00	39450	20230330	-61.47	15020	20230926	1.20	39450	-61.47	20230330	15020	1.20	20230926	39450	-61.47	20230330	15020	1.20	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
14	20230926	121222	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15250	60	2	0.39	747579750	49135	35.08	15020	15480	15020	19740	10640	15190	15214.81	1.90	0	9357	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2921	62.76	14.29	12	0.26	243.00	1067.00	39450	20230330	-61.34	15020	20230926	1.53	39450	-61.34	20230330	15020	1.53	20230926	39450	-61.34	20230330	15020	1.53	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
15	20230926	111212	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15320	130	2	0.86	652896180	42918	30.64	15020	15480	15020	19740	10640	15190	15212.64	1.90	0	9703	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2934	63.05	14.36	12	0.22	243.00	1067.00	39450	20230330	-61.17	15020	20230926	2.00	39450	-61.17	20230330	15020	2.00	20230926	39450	-61.17	20230330	15020	2.00	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
16	20230926	101214	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15110	-80	5	-0.53	396552040	26109	18.64	15020	15480	15020	19740	10640	15190	15188.33	1.90	0	7879	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2894	62.18	14.16	12	0.14	243.00	1067.00	39450	20230330	-61.70	15020	20230926	0.60	39450	-61.70	20230330	15020	0.60	20230926	39450	-61.70	20230330	15020	0.60	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
17	20230926	091215	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15270	80	2	0.53	146066940	9579	6.84	15020	15480	15020	19740	10640	15190	15248.66	1.90	0	2583	16076	15632	15396	14952	14716	15515	14835	96	4550	500	10630	10	1	19154328	2925	62.84	14.31	12	0.05	243.00	1067.00	39450	20230330	-61.29	15020	20230926	1.66	39450	-61.29	20230330	15020	1.66	20230926	39450	-61.29	20230330	15020	1.66	20230926	2.71	N	417010	500	95 억		363054	N	N	2	N	00	N
18	20230925	161220	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15190	-850	5	-5.30	2130222440	138801	106.58	15740	15840	15160	20850	11230	16040	15347.73	1.73	0	14742	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	2910	62.51	14.24	12	0.72	243.00	1067.00	39450	20230330	-61.50	15160	20230925	0.20	39450	-61.50	20230330	15160	0.20	20230925	39450	-61.50	20230330	15160	0.20	20230925	2.73	N	417010	500	95 억		331703	N	N	2	N	00	N
19	20230925	151221	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15240	-800	5	-4.99	1753591320	114047	87.57	15740	15840	15160	20850	11230	16040	15376.04	1.73	0	13519	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	2919	62.72	14.28	12	0.60	243.00	1067.00	39450	20230330	-61.37	15160	20230925	0.53	39450	-61.37	20230330	15160	0.53	20230925	39450	-61.37	20230330	15160	0.53	20230925	2.73	N	417010	500	95 억		331703	N	N	0	N	00	N
20	20230925	141202	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15260	-780	5	-4.86	1335088540	86620	66.51	15740	15840	15160	20850	11230	16040	15413.17	1.73	0	5019	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	2923	62.80	14.30	12	0.45	243.00	1067.00	39450	20230330	-61.32	15160	20230925	0.66	39450	-61.32	20230330	15160	0.66	20230925	39450	-61.32	20230330	15160	0.66	20230925	2.73	N	417010	500	95 억		331703	N	N	0	N	00	N
21	20230925	131207	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15390	-650	5	-4.05	1243819750	80661	61.94	15740	15840	15160	20850	11230	16040	15420.34	1.73	0	4876	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	2948	63.33	14.42	12	0.42	243.00	1067.00	39450	20230330	-60.99	15160	20230925	1.52	39450	-60.99	20230330	15160	1.52	20230925	39450	-60.99	20230330	15160	1.52	20230925	2.73	N	417010	500	95 억		331703	N	N	0	N	00	N
22	20230925	121212	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15240	-800	5	-4.99	1189306890	77117	59.21	15740	15840	15160	20850	11230	16040	15422.11	1.73	0	5234	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	2919	62.72	14.28	12	0.40	243.00	1067.00	39450	20230330	-61.37	15160	20230925	0.53	39450	-61.37	20230330	15160	0.53	20230925	39450	-61.37	20230330	15160	0.53	20230925	2.73	N	417010	500	95 억		331703	N	N	0	N	00	N
23	20230925	111207	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15260	-780	5	-4.86	959967290	62082	47.67	15740	15840	15160	20850	11230	16040	15462.89	1.73	0	-993	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	2923	62.80	14.30	12	0.32	243.00	1067.00	39450	20230330	-61.32	15160	20230925	0.66	39450	-61.32	20230330	15160	0.66	20230925	39450	-61.32	20230330	15160	0.66	20230925	2.73	N	417010	500	95 억		331703	N	N	0	N	00	N
24	20230925	101211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15520	-520	5	-3.24	514642620	32954	25.30	15740	15840	15500	20850	11230	16040	15617.00	1.73	0	-2977	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	2973	63.87	14.55	12	0.17	243.00	1067.00	39450	20230330	-60.66	15400	20230922	0.78	39450	-60.66	20230330	15400	0.78	20230922	39450	-60.66	20230330	15400	0.78	20230922	2.73	N	417010	500	95 억		331703	N	N	0	N	00	N
25	20230925	091205	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15800	-240	5	-1.50	117349860	7467	5.73	15740	15840	15630	20850	11230	16040	15715.80	1.73	0	737	16466	16252	15826	15612	15186	16360	15720	96	4810	500	11220	10	1	19154328	3026	65.02	14.81	12	0.04	243.00	1067.00	39450	20230330	-59.95	15400	20230922	2.60	39450	-59.95	20230330	15400	2.60	20230922	39450	-59.95	20230330	15400	2.60	20230922	2.73	N	417010	500	95 억		331703	N	N	0	N	00	N
26	20230922	161248	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16040	60	2	0.38	2036965800	129880	96.80	15500	16040	15400	20750	11190	15980	15681.94	1.60	0	23750	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	3072	66.01	15.03	12	0.68	243.00	1067.00	39450	20230330	-59.34	15400	20230922	4.16	39450	-59.34	20230330	15400	4.16	20230922	39450	-59.34	20230330	15400	4.16	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
27	20230922	151245	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15690	-290	5	-1.81	1875543160	119733	89.24	15500	15980	15400	20750	11190	15980	15664.38	1.60	0	24000	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	3005	64.57	14.70	12	0.63	243.00	1067.00	39450	20230330	-60.23	15400	20230922	1.88	39450	-60.23	20230330	15400	1.88	20230922	39450	-60.23	20230330	15400	1.88	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
28	20230922	141242	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15590	-390	5	-2.44	1633912520	104251	77.70	15500	15980	15400	20750	11190	15980	15672.87	1.60	0	18952	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	2986	64.16	14.61	12	0.54	243.00	1067.00	39450	20230330	-60.48	15400	20230922	1.23	39450	-60.48	20230330	15400	1.23	20230922	39450	-60.48	20230330	15400	1.23	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
29	20230922	131124	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15730	-250	5	-1.56	1389136130	88555	66.00	15500	15980	15400	20750	11190	15980	15686.70	1.60	0	14082	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	3013	64.73	14.74	12	0.46	243.00	1067.00	39450	20230330	-60.13	15400	20230922	2.14	39450	-60.13	20230330	15400	2.14	20230922	39450	-60.13	20230330	15400	2.14	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
30	20230922	121122	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15680	-300	5	-1.88	1215804490	77526	57.78	15500	15980	15400	20750	11190	15980	15682.53	1.60	0	10383	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	3003	64.53	14.70	12	0.40	243.00	1067.00	39450	20230330	-60.25	15400	20230922	1.82	39450	-60.25	20230330	15400	1.82	20230922	39450	-60.25	20230330	15400	1.82	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
31	20230922	111118	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15890	-90	5	-0.56	1059023410	67592	50.38	15500	15980	15400	20750	11190	15980	15667.88	1.60	0	14288	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	3044	65.39	14.89	12	0.35	243.00	1067.00	39450	20230330	-59.72	15400	20230922	3.18	39450	-59.72	20230330	15400	3.18	20230922	39450	-59.72	20230330	15400	3.18	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
32	20230922	101115	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15700	-280	5	-1.75	777820450	49762	37.09	15500	15980	15400	20750	11190	15980	15630.80	1.60	0	7080	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	3007	64.61	14.71	12	0.26	243.00	1067.00	39450	20230330	-60.20	15400	20230922	1.95	39450	-60.20	20230330	15400	1.95	20230922	39450	-60.20	20230330	15400	1.95	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
33	20230922	091115	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15660	-320	5	-2.00	414958330	26757	19.94	15500	15670	15400	20750	11190	15980	15508.39	1.60	0	1277	16893	16436	16153	15696	15413	16295	15555	96	4770	500	11180	10	1	19154328	3000	64.44	14.68	12	0.14	243.00	1067.00	39450	20230330	-60.30	15400	20230922	1.69	39450	-60.30	20230330	15400	1.69	20230922	39450	-60.30	20230330	15400	1.69	20230922	2.77	N	417010	500	95 억		307350	N	N	0	N	00	N
34	20230921	161114	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15980	-680	5	-4.08	2152117800	133514	146.14	16600	16610	15870	21650	11670	16660	16119.25	1.67	0	-17912	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3061	65.76	14.98	12	0.70	243.00	1067.00	39450	20230330	-59.49	15870	20230921	0.69	39450	-59.49	20230330	15870	0.69	20230921	39450	-59.49	20230330	15870	0.69	20230921	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
35	20230921	151104	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15950	-710	5	-4.26	2073823940	128610	140.77	16600	16610	15870	21650	11670	16660	16124.88	1.67	0	-18166	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3055	65.64	14.95	12	0.67	243.00	1067.00	39450	20230330	-59.57	15870	20230921	0.50	39450	-59.57	20230330	15870	0.50	20230921	39450	-59.57	20230330	15870	0.50	20230921	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
36	20230921	141108	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15900	-760	5	-4.56	1691932550	104612	114.50	16600	16610	15900	21650	11670	16660	16173.38	1.67	0	-16863	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3046	65.43	14.90	12	0.55	243.00	1067.00	39450	20230330	-59.70	15900	20230921	0.00	39450	-59.70	20230330	15900	0.00	20230921	39450	-59.70	20230330	15900	0.00	20230921	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
37	20230921	131108	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16000	-660	5	-3.96	1331623880	82020	89.78	16600	16610	15950	21650	11670	16660	16235.32	1.67	0	-16985	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3065	65.84	15.00	12	0.43	243.00	1067.00	39450	20230330	-59.44	15950	20230921	0.31	39450	-59.44	20230330	15950	0.31	20230921	39450	-59.44	20230330	15950	0.31	20230921	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
38	20230921	121059	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16140	-520	5	-3.12	910999980	55851	61.13	16600	16610	16110	21650	11670	16660	16311.21	1.67	0	-7197	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3092	66.42	15.13	12	0.29	243.00	1067.00	39450	20230330	-59.09	16110	20230921	0.19	39450	-59.09	20230330	16110	0.19	20230921	39450	-59.09	20230330	16110	0.19	20230921	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
39	20230921	111123	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16210	-450	5	-2.70	730881190	44721	48.95	16600	16610	16200	21650	11670	16660	16343.08	1.67	0	-3769	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3105	66.71	15.19	12	0.23	243.00	1067.00	39450	20230330	-58.91	16200	20230921	0.06	39450	-58.91	20230330	16200	0.06	20230921	39450	-58.91	20230330	16200	0.06	20230921	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
40	20230921	101059	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16340	-320	5	-1.92	441489250	26916	29.46	16600	16610	16310	21650	11670	16660	16402.42	1.67	0	34	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3130	67.24	15.31	12	0.14	243.00	1067.00	39450	20230330	-58.58	16220	20230920	0.74	39450	-58.58	20230330	16220	0.74	20230920	39450	-58.58	20230330	16220	0.74	20230920	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
41	20230921	091101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16440	-220	5	-1.32	32819180	1991	2.18	16600	16600	16410	21650	11670	16660	16483.15	1.67	0	-930	17166	16912	16566	16312	15966	17040	16440	96	4990	500	11660	10	1	19154328	3149	67.65	15.41	12	0.01	243.00	1067.00	39450	20230330	-58.33	16220	20230920	1.36	39450	-58.33	20230330	16220	1.36	20230920	39450	-58.33	20230330	16220	1.36	20230920	2.81	N	417010	500	95 억		319499	N	N	0	N	00	N
42	20230920	161112	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16660	10	2	0.06	1489508200	90375	67.73	16630	16820	16220	21600	11660	16650	16480.63	1.62	0	-672	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3191	68.56	15.61	12	0.47	243.00	1067.00	39450	20230330	-57.77	16220	20230920	2.71	39450	-57.77	20230330	16220	2.71	20230920	39450	-57.77	20230330	16220	2.71	20230920	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
43	20230920	151042	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16620	-30	5	-0.18	1411492150	85689	64.22	16630	16820	16220	21600	11660	16650	16472.27	1.62	0	-364	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3183	68.40	15.58	12	0.45	243.00	1067.00	39450	20230330	-57.87	16220	20230920	2.47	39450	-57.87	20230330	16220	2.47	20230920	39450	-57.87	20230330	16220	2.47	20230920	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
44	20230920	141101	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16590	-60	5	-0.36	1328924770	80700	60.48	16630	16820	16220	21600	11660	16650	16467.47	1.62	0	-998	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3178	68.27	15.55	12	0.42	243.00	1067.00	39450	20230330	-57.95	16220	20230920	2.28	39450	-57.95	20230330	16220	2.28	20230920	39450	-57.95	20230330	16220	2.28	20230920	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
45	20230920	131053	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16630	-20	5	-0.12	1188362830	72218	54.12	16630	16820	16220	21600	11660	16650	16455.22	1.62	0	-125	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3185	68.44	15.59	12	0.38	243.00	1067.00	39450	20230330	-57.85	16220	20230920	2.53	39450	-57.85	20230330	16220	2.53	20230920	39450	-57.85	20230330	16220	2.53	20230920	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
46	20230920	121052	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16480	-170	5	-1.02	956087810	58095	43.54	16630	16820	16220	21600	11660	16650	16457.32	1.62	0	-3206	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3157	67.82	15.45	12	0.30	243.00	1067.00	39450	20230330	-58.23	16220	20230920	1.60	39450	-58.23	20230330	16220	1.60	20230920	39450	-58.23	20230330	16220	1.60	20230920	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
47	20230920	111101	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16350	-300	5	-1.80	722711300	43811	32.83	16630	16820	16270	21600	11660	16650	16496.12	1.62	0	-5201	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3132	67.28	15.32	12	0.23	243.00	1067.00	39450	20230330	-58.56	16270	20230920	0.49	39450	-58.56	20230330	16270	0.49	20230920	39450	-58.56	20230330	16270	0.49	20230920	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
48	20230920	101038	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16360	-290	5	-1.74	471523290	28435	21.31	16630	16820	16320	21600	11660	16650	16582.50	1.62	0	-4751	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3134	67.33	15.33	12	0.15	243.00	1067.00	39450	20230330	-58.53	16320	20230920	0.25	39450	-58.53	20230330	16320	0.25	20230920	39450	-58.53	20230330	16320	0.25	20230920	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
49	20230920	091050	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16810	160	2	0.96	45701070	2733	2.05	16630	16820	16630	21600	11660	16650	16721.94	1.62	0	901	17396	17022	16776	16402	16156	16900	16280	96	4950	500	11650	10	1	19154328	3220	69.18	15.75	12	0.01	243.00	1067.00	39450	20230330	-57.39	16530	20230919	1.69	39450	-57.39	20230330	16530	1.69	20230919	39450	-57.39	20230330	16530	1.69	20230919	2.81	N	417010	500	95 억		310457	N	N	4	N	00	N
50	20230919	161047	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16650	-380	5	-2.23	2214253380	132942	109.12	17100	17150	16530	22100	11930	17030	16655.51	1.51	0	22640	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3189	68.52	15.60	12	0.69	243.00	1067.00	39450	20230330	-57.79	16530	20230919	0.73	39450	-57.79	20230330	16530	0.73	20230919	39450	-57.79	20230330	16530	0.73	20230919	2.82	N	417010	500	95 억		288311	N	N	4	N	00	N
51	20230919	151050	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16650	-380	5	-2.23	2158050010	129561	106.34	17100	17150	16530	22100	11930	17030	16656.34	1.51	0	22262	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3189	68.52	15.60	12	0.68	243.00	1067.00	39450	20230330	-57.79	16530	20230919	0.73	39450	-57.79	20230330	16530	0.73	20230919	39450	-57.79	20230330	16530	0.73	20230919	2.82	N	417010	500	95 억		288311	N	N	14	N	00	N
52	20230919	141052	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16670	-360	5	-2.11	1992933650	119633	98.19	17100	17150	16530	22100	11930	17030	16658.42	1.51	0	20727	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3193	68.60	15.62	12	0.62	243.00	1067.00	39450	20230330	-57.74	16530	20230919	0.85	39450	-57.74	20230330	16530	0.85	20230919	39450	-57.74	20230330	16530	0.85	20230919	2.82	N	417010	500	95 억		288311	N	N	14	N	00	N
53	20230919	131030	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16530	-500	5	-2.94	1708576750	102465	84.10	17100	17150	16530	22100	11930	17030	16674.39	1.51	0	9407	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3166	68.02	15.49	12	0.53	243.00	1067.00	39450	20230330	-58.10	16530	20230919	0.00	39450	-58.10	20230330	16530	0.00	20230919	39450	-58.10	20230330	16530	0.00	20230919	2.82	N	417010	500	95 억		288311	N	N	14	N	00	N
54	20230919	121047	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16630	-400	5	-2.35	1467199790	87901	72.15	17100	17150	16530	22100	11930	17030	16691.12	1.51	0	7582	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3185	68.44	15.59	12	0.46	243.00	1067.00	39450	20230330	-57.85	16530	20230919	0.60	39450	-57.85	20230330	16530	0.60	20230919	39450	-57.85	20230330	16530	0.60	20230919	2.82	N	417010	500	95 억		288311	N	N	14	N	00	N
55	20230919	111052	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16640	-390	5	-2.29	1137786440	68052	55.86	17100	17150	16530	22100	11930	17030	16718.91	1.51	0	8362	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3187	68.48	15.60	12	0.36	243.00	1067.00	39450	20230330	-57.82	16530	20230919	0.67	39450	-57.82	20230330	16530	0.67	20230919	39450	-57.82	20230330	16530	0.67	20230919	2.82	N	417010	500	95 억		288311	N	N	14	N	00	N
56	20230919	101045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16640	-390	5	-2.29	611386460	36385	29.86	17100	17150	16630	22100	11930	17030	16802.63	1.51	0	-4263	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3187	68.48	15.60	12	0.19	243.00	1067.00	39450	20230330	-57.82	16560	20230918	0.48	39450	-57.82	20230330	16560	0.48	20230918	39450	-57.82	20230330	16560	0.48	20230918	2.82	N	417010	500	95 억		288311	N	N	14	N	00	N
57	20230919	091043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17020	-10	5	-0.06	114643630	6759	5.55	17100	17150	16730	22100	11930	17030	16960.60	1.51	0	32	18143	17586	17073	16516	16003	17330	16260	96	5070	500	11920	10	1	19154328	3260	70.04	15.95	12	0.04	243.00	1067.00	39450	20230330	-56.86	16560	20230918	2.78	39450	-56.86	20230330	16560	2.78	20230918	39450	-56.86	20230330	16560	2.78	20230918	2.82	N	417010	500	95 억		288311	N	N	14	N	00	N
58	20230918	161049	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17030	-590	5	-3.35	2078548770	121127	83.36	17620	17630	16560	22900	12340	17620	17160.01	1.52	0	-1606	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3262	70.08	15.96	12	0.63	243.00	1067.00	39450	20230330	-56.83	16560	20230918	2.84	39450	-56.83	20230330	16560	2.84	20230918	39450	-56.83	20230330	16560	2.84	20230918	2.88	N	417010	500	95 억		292050	N	N	14	N	00	N
59	20230918	151045	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17040	-580	5	-3.29	2002363570	116653	80.28	17620	17630	16560	22900	12340	17620	17165.03	1.52	0	-1917	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3264	70.12	15.97	12	0.61	243.00	1067.00	39450	20230330	-56.81	16560	20230918	2.90	39450	-56.81	20230330	16560	2.90	20230918	39450	-56.81	20230330	16560	2.90	20230918	2.88	N	417010	500	95 억		292050	N	N	0	N	00	N
60	20230918	141110	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17040	-580	5	-3.29	1701764530	99041	68.16	17620	17630	16560	22900	12340	17620	17182.32	1.52	0	-2163	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3264	70.12	15.97	12	0.52	243.00	1067.00	39450	20230330	-56.81	16560	20230918	2.90	39450	-56.81	20230330	16560	2.90	20230918	39450	-56.81	20230330	16560	2.90	20230918	2.88	N	417010	500	95 억		292050	N	N	0	N	00	N
61	20230918	131043	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17150	-470	5	-2.67	1475677660	85802	59.05	17620	17630	16560	22900	12340	17620	17198.52	1.52	0	1367	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3285	70.58	16.07	12	0.45	243.00	1067.00	39450	20230330	-56.53	16560	20230918	3.56	39450	-56.53	20230330	16560	3.56	20230918	39450	-56.53	20230330	16560	3.56	20230918	2.88	N	417010	500	95 억		292050	N	N	0	N	00	N
62	20230918	121054	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17170	-450	5	-2.55	1256598470	73041	50.27	17620	17630	16560	22900	12340	17620	17203.88	1.52	0	1354	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3289	70.66	16.09	12	0.38	243.00	1067.00	39450	20230330	-56.48	16560	20230918	3.68	39450	-56.48	20230330	16560	3.68	20230918	39450	-56.48	20230330	16560	3.68	20230918	2.88	N	417010	500	95 억		292050	N	N	0	N	00	N
63	20230918	111032	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17170	-450	5	-2.55	1120339260	65116	44.81	17620	17630	16560	22900	12340	17620	17205.13	1.52	0	-2834	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3289	70.66	16.09	12	0.34	243.00	1067.00	39450	20230330	-56.48	16560	20230918	3.68	39450	-56.48	20230330	16560	3.68	20230918	39450	-56.48	20230330	16560	3.68	20230918	2.88	N	417010	500	95 억		292050	N	N	0	N	00	N
64	20230918	101026	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17330	-290	5	-1.65	852184080	49585	34.12	17620	17630	16560	22900	12340	17620	17186.12	1.52	0	-1878	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3319	71.32	16.24	12	0.26	243.00	1067.00	39450	20230330	-56.07	16560	20230918	4.65	39450	-56.07	20230330	16560	4.65	20230918	39450	-56.07	20230330	16560	4.65	20230918	2.88	N	417010	500	95 억		292050	N	N	0	N	00	N
65	20230918	091033	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17240	-380	5	-2.16	364410960	21104	14.52	17620	17630	16560	22900	12340	17620	17266.99	1.52	0	-483	18386	18002	17776	17392	17166	17890	17280	96	5280	500	12330	10	1	19154328	3302	70.95	16.16	12	0.11	243.00	1067.00	39450	20230330	-56.30	16560	20230918	4.11	39450	-56.30	20230330	16560	4.11	20230918	39450	-56.30	20230330	16560	4.11	20230918	2.88	N	417010	500	95 억		292050	N	N	0	N	00	N
66	20230915	161040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17620	50	2	0.28	2577443000	144854	78.79	17750	18160	17550	22800	12300	17570	17794.04	1.46	0	10567	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3375	72.51	16.51	12	0.76	243.00	1067.00	39450	20230330	-55.34	17010	20230913	3.59	39450	-55.34	20230330	17010	3.59	20230913	39450	-55.34	20230330	17010	3.59	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
67	20230915	151037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17610	40	2	0.23	2486790890	139707	75.99	17750	18160	17550	22800	12300	17570	17800.05	1.46	0	10498	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3373	72.47	16.50	12	0.73	243.00	1067.00	39450	20230330	-55.36	17010	20230913	3.53	39450	-55.36	20230330	17010	3.53	20230913	39450	-55.36	20230330	17010	3.53	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
68	20230915	141044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17670	100	2	0.57	2166460560	121534	66.11	17750	18160	17550	22800	12300	17570	17825.96	1.46	0	14042	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3385	72.72	16.56	12	0.63	243.00	1067.00	39450	20230330	-55.21	17010	20230913	3.88	39450	-55.21	20230330	17010	3.88	20230913	39450	-55.21	20230330	17010	3.88	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
69	20230915	131029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17650	80	2	0.46	1934655760	108419	58.97	17750	18160	17550	22800	12300	17570	17844.25	1.46	0	15164	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3381	72.63	16.54	12	0.57	243.00	1067.00	39450	20230330	-55.26	17010	20230913	3.76	39450	-55.26	20230330	17010	3.76	20230913	39450	-55.26	20230330	17010	3.76	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
70	20230915	121037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17640	70	2	0.40	1725395000	96553	52.52	17750	18160	17550	22800	12300	17570	17869.93	1.46	0	16499	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3379	72.59	16.53	12	0.50	243.00	1067.00	39450	20230330	-55.29	17010	20230913	3.70	39450	-55.29	20230330	17010	3.70	20230913	39450	-55.29	20230330	17010	3.70	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
71	20230915	111047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17660	90	2	0.51	1464224500	81736	44.46	17750	18160	17550	22800	12300	17570	17914.08	1.46	0	17976	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3383	72.67	16.55	12	0.43	243.00	1067.00	39450	20230330	-55.23	17010	20230913	3.82	39450	-55.23	20230330	17010	3.82	20230913	39450	-55.23	20230330	17010	3.82	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
72	20230915	101045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18030	460	2	2.62	1127326570	62872	34.20	17750	18160	17550	22800	12300	17570	17930.51	1.46	0	19766	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3454	74.20	16.90	12	0.33	243.00	1067.00	39450	20230330	-54.30	17010	20230913	6.00	39450	-54.30	20230330	17010	6.00	20230913	39450	-54.30	20230330	17010	6.00	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
73	20230915	091032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17750	180	2	1.02	222792180	12588	6.85	17750	17840	17550	22800	12300	17570	17698.79	1.46	0	2460	17910	17740	17400	17230	16890	17825	17315	96	5230	500	12290	10	1	19154328	3400	73.05	16.64	12	0.07	243.00	1067.00	39450	20230330	-55.01	17010	20230913	4.35	39450	-55.01	20230330	17010	4.35	20230913	39450	-55.01	20230330	17010	4.35	20230913	2.81	N	417010	500	95 억		278870	N	N	0	N	00	N
74	20230914	161043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17570	510	2	2.99	3170859380	182643	33.92	17230	17570	17060	22150	11950	17060	17360.25	1.25	0	24191	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3365	72.30	16.47	12	0.95	243.00	1067.00	39450	20230330	-55.46	17010	20230913	3.29	39450	-55.46	20230330	17010	3.29	20230913	39450	-55.46	20230330	17010	3.29	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
75	20230914	151008	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17400	340	2	1.99	3024297390	174289	32.37	17230	17530	17060	22150	11950	17060	17352.22	1.25	0	24513	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3333	71.60	16.31	12	0.91	243.00	1067.00	39450	20230330	-55.89	17010	20230913	2.29	39450	-55.89	20230330	17010	2.29	20230913	39450	-55.89	20230330	17010	2.29	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
76	20230914	141037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17340	280	2	1.64	2343816290	135283	25.12	17230	17490	17060	22150	11950	17060	17325.30	1.25	0	7371	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3321	71.36	16.25	12	0.71	243.00	1067.00	39450	20230330	-56.05	17010	20230913	1.94	39450	-56.05	20230330	17010	1.94	20230913	39450	-56.05	20230330	17010	1.94	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
77	20230914	131013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17170	110	2	0.64	2157495690	124503	23.12	17230	17490	17060	22150	11950	17060	17328.89	1.25	0	4414	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3289	70.66	16.09	12	0.65	243.00	1067.00	39450	20230330	-56.48	17010	20230913	0.94	39450	-56.48	20230330	17010	0.94	20230913	39450	-56.48	20230330	17010	0.94	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
78	20230914	121022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	140	2	0.82	1973915820	113814	21.14	17230	17490	17060	22150	11950	17060	17343.37	1.25	0	3932	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3295	70.78	16.12	12	0.59	243.00	1067.00	39450	20230330	-56.40	17010	20230913	1.12	39450	-56.40	20230330	17010	1.12	20230913	39450	-56.40	20230330	17010	1.12	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
79	20230914	111015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17420	360	2	2.11	1564926390	90186	16.75	17230	17490	17060	22150	11950	17060	17352.24	1.25	0	7870	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3337	71.69	16.33	12	0.47	243.00	1067.00	39450	20230330	-55.84	17010	20230913	2.41	39450	-55.84	20230330	17010	2.41	20230913	39450	-55.84	20230330	17010	2.41	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
80	20230914	101008	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17440	380	2	2.23	1222414020	70499	13.09	17230	17490	17060	22150	11950	17060	17339.49	1.25	0	10604	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3341	71.77	16.34	12	0.37	243.00	1067.00	39450	20230330	-55.79	17010	20230913	2.53	39450	-55.79	20230330	17010	2.53	20230913	39450	-55.79	20230330	17010	2.53	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
81	20230914	091026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17260	200	2	1.17	231951400	13480	2.50	17230	17270	17060	22150	11950	17060	17207.19	1.25	0	771	18880	17970	17490	16580	16100	17730	16340	96	5090	500	11940	10	1	19154328	3306	71.03	16.18	12	0.07	243.00	1067.00	39450	20230330	-56.25	17010	20230913	1.47	39450	-56.25	20230330	17010	1.47	20230913	39450	-56.25	20230330	17010	1.47	20230913	2.78	N	417010	500	95 억		239764	N	N	0	N	00	N
82	20230913	161032	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17060	-1640	5	-8.77	9386957550	534438	174.48	18400	18400	17010	24300	13090	18700	17564.97	1.38	0	-25333	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3268	70.21	15.99	12	2.79	243.00	1067.00	39450	20230330	-56.76	17010	20230913	0.29	39450	-56.76	20230330	17010	0.29	20230913	39450	-56.76	20230330	17010	0.29	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
83	20230913	151023	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17080	-1620	5	-8.66	8932916140	507797	165.78	18400	18400	17050	24300	13090	18700	17591.10	1.38	0	-24166	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3272	70.29	16.01	12	2.65	243.00	1067.00	39450	20230330	-56.70	17050	20230913	0.18	39450	-56.70	20230330	17050	0.18	20230913	39450	-56.70	20230330	17050	0.18	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
84	20230913	141032	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17160	-1540	5	-8.24	7948297050	450310	147.01	18400	18400	17110	24300	13090	18700	17650.29	1.38	0	-18078	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3287	70.62	16.08	12	2.35	243.00	1067.00	39450	20230330	-56.50	17110	20230913	0.29	39450	-56.50	20230330	17110	0.29	20230913	39450	-56.50	20230330	17110	0.29	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
85	20230913	131001	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17230	-1470	5	-7.86	7008838980	395547	129.13	18400	18400	17150	24300	13090	18700	17718.89	1.38	0	-14886	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3300	70.91	16.15	12	2.07	243.00	1067.00	39450	20230330	-56.32	17150	20230913	0.47	39450	-56.32	20230330	17150	0.47	20230913	39450	-56.32	20230330	17150	0.47	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
86	20230913	121028	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17440	-1260	5	-6.74	5549952160	311252	101.61	18400	18400	17440	24300	13090	18700	17830.53	1.38	0	-13004	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3341	71.77	16.34	12	1.62	243.00	1067.00	39450	20230330	-55.79	17440	20230913	0.00	39450	-55.79	20230330	17440	0.00	20230913	39450	-55.79	20230330	17440	0.00	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
87	20230913	111027	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17700	-1000	5	-5.35	4082363310	227638	74.32	18400	18400	17610	24300	13090	18700	17932.95	1.38	0	-2476	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3390	72.84	16.59	12	1.19	243.00	1067.00	39450	20230330	-55.13	17610	20230913	0.51	39450	-55.13	20230330	17610	0.51	20230913	39450	-55.13	20230330	17610	0.51	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
88	20230913	101011	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17960	-740	5	-3.96	2830750820	157590	51.45	18400	18400	17610	24300	13090	18700	17961.88	1.38	0	7763	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3440	73.91	16.83	12	0.82	243.00	1067.00	39450	20230330	-54.47	17610	20230913	1.99	39450	-54.47	20230330	17610	1.99	20230913	39450	-54.47	20230330	17610	1.99	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
89	20230913	091004	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18050	-650	5	-3.48	693729290	38195	12.47	18400	18400	18010	24300	13090	18700	18160.19	1.38	0	-1481	20013	19356	18933	18276	17853	19145	18065	96	5600	500	13090	10	1	19154328	3457	74.28	16.92	12	0.20	243.00	1067.00	39450	20230330	-54.25	18010	20230913	0.22	39450	-54.25	20230330	18010	0.22	20230913	39450	-54.25	20230330	18010	0.22	20230913	2.68	N	417010	500	95 억		264268	N	N	2	N	00	N
90	20230912	161002	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18700	-550	5	-2.86	5778631850	304265	83.16	19370	19590	18510	25000	13480	19250	18992.47	1.46	0	-15907	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3582	76.95	17.53	12	1.59	243.00	1067.00	39450	20230330	-52.60	18510	20230912	1.03	39450	-52.60	20230330	18510	1.03	20230912	39450	-52.60	20230330	18510	1.03	20230912	2.64	N	417010	500	95 억		280552	N	N	2	N	00	N
91	20230912	151012	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18550	-700	5	-3.64	5601619450	294761	80.56	19370	19590	18510	25000	13480	19250	19003.94	1.46	0	-15770	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3553	76.34	17.39	12	1.54	243.00	1067.00	39450	20230330	-52.98	18510	20230912	0.22	39450	-52.98	20230330	18510	0.22	20230912	39450	-52.98	20230330	18510	0.22	20230912	2.64	N	417010	500	95 억		280552	N	N	0	N	00	N
92	20230912	141009	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18840	-410	5	-2.13	4341698520	227324	62.13	19370	19590	18830	25000	13480	19250	19099.16	1.46	0	-23248	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3609	77.53	17.66	12	1.19	243.00	1067.00	39450	20230330	-52.24	18830	20230912	0.05	39450	-52.24	20230330	18830	0.05	20230912	39450	-52.24	20230330	18830	0.05	20230912	2.64	N	417010	500	95 억		280552	N	N	0	N	00	N
93	20230912	130955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18890	-360	5	-1.87	3827851550	200070	54.68	19370	19590	18860	25000	13480	19250	19132.56	1.46	0	-21383	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3618	77.74	17.70	12	1.04	243.00	1067.00	39450	20230330	-52.12	18830	20230808	0.32	39450	-52.12	20230330	18830	0.32	20230808	39450	-52.12	20230330	18830	0.32	20230808	2.64	N	417010	500	95 억		280552	N	N	0	N	00	N
94	20230912	120956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18910	-340	5	-1.77	3502044040	182809	49.96	19370	19590	18880	25000	13480	19250	19156.85	1.46	0	-20282	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3622	77.82	17.72	12	0.95	243.00	1067.00	39450	20230330	-52.07	18830	20230808	0.42	39450	-52.07	20230330	18830	0.42	20230808	39450	-52.07	20230330	18830	0.42	20230808	2.64	N	417010	500	95 억		280552	N	N	0	N	00	N
95	20230912	111004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18910	-340	5	-1.77	3090690590	161042	44.01	19370	19590	18880	25000	13480	19250	19191.83	1.46	0	-17655	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3622	77.82	17.72	12	0.84	243.00	1067.00	39450	20230330	-52.07	18830	20230808	0.42	39450	-52.07	20230330	18830	0.42	20230808	39450	-52.07	20230330	18830	0.42	20230808	2.64	N	417010	500	95 억		280552	N	N	0	N	00	N
96	20230912	100953	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19010	-240	5	-1.25	2350866700	121970	33.34	19370	19590	18920	25000	13480	19250	19274.14	1.46	0	-12363	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3641	78.23	17.82	12	0.64	243.00	1067.00	39450	20230330	-51.81	18830	20230808	0.96	39450	-51.81	20230330	18830	0.96	20230808	39450	-51.81	20230330	18830	0.96	20230808	2.64	N	417010	500	95 억		280552	N	N	0	N	00	N
97	20230912	091016	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19490	240	2	1.25	657358770	33913	9.27	19370	19540	19270	25000	13480	19250	19383.68	1.46	0	345	20943	20096	19653	18806	18363	19875	18585	96	5750	500	13470	10	1	19154328	3733	80.21	18.27	12	0.18	243.00	1067.00	39450	20230330	-50.60	18830	20230808	3.51	39450	-50.60	20230330	18830	3.51	20230808	39450	-50.60	20230330	18830	3.51	20230808	2.64	N	417010	500	95 억		280552	N	N	0	N	00	N
98	20230911	160955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19250	-1050	5	-5.17	7137161820	363040	157.81	20400	20500	19210	26350	14250	20300	19661.03	2.15	0	-136076	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	10	1	19154328	3687	79.22	18.04	12	1.90	243.00	1067.00	39450	20230330	-51.20	18830	20230808	2.23	39450	-51.20	20230330	18830	2.23	20230808	39450	-51.20	20230330	18830	2.23	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
99	20230911	150956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19230	-1070	5	-5.27	6478087750	328776	142.91	20400	20500	19220	26350	14250	20300	19703.65	2.15	0	-128503	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	10	1	19154328	3683	79.14	18.02	12	1.72	243.00	1067.00	39450	20230330	-51.25	18830	20230808	2.12	39450	-51.25	20230330	18830	2.12	20230808	39450	-51.25	20230330	18830	2.12	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
100	20230911	141007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19520	-780	5	-3.84	5189384640	262406	114.06	20400	20500	19500	26350	14250	20300	19776.17	2.15	0	-116135	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	10	1	19154328	3739	80.33	18.29	12	1.37	243.00	1067.00	39450	20230330	-50.52	18830	20230808	3.66	39450	-50.52	20230330	18830	3.66	20230808	39450	-50.52	20230330	18830	3.66	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
101	20230911	130940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19630	-670	5	-3.30	4145383750	209110	90.90	20400	20500	19610	26350	14250	20300	19823.94	2.15	0	-89664	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	10	1	19154328	3760	80.78	18.40	12	1.09	243.00	1067.00	39450	20230330	-50.24	18830	20230808	4.25	39450	-50.24	20230330	18830	4.25	20230808	39450	-50.24	20230330	18830	4.25	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
102	20230911	120957	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19710	-590	5	-2.91	3500291010	176302	76.64	20400	20500	19610	26350	14250	20300	19853.95	2.15	0	-80893	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	10	1	19154328	3775	81.11	18.47	12	0.92	243.00	1067.00	39450	20230330	-50.04	18830	20230808	4.67	39450	-50.04	20230330	18830	4.67	20230808	39450	-50.04	20230330	18830	4.67	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
103	20230911	110938	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19740	-560	5	-2.76	3172782160	159699	69.42	20400	20500	19610	26350	14250	20300	19867.26	2.15	0	-75300	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	10	1	19154328	3781	81.23	18.50	12	0.83	243.00	1067.00	39450	20230330	-49.96	18830	20230808	4.83	39450	-49.96	20230330	18830	4.83	20230808	39450	-49.96	20230330	18830	4.83	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
104	20230911	100940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19720	-580	5	-2.86	2706949480	136090	59.16	20400	20500	19610	26350	14250	20300	19890.88	2.15	0	-68859	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	10	1	19154328	3777	81.15	18.48	12	0.71	243.00	1067.00	39450	20230330	-50.01	18830	20230808	4.73	39450	-50.01	20230330	18830	4.73	20230808	39450	-50.01	20230330	18830	4.73	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
105	20230911	090937	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20150	-150	5	-0.74	376871190	18603	8.09	20400	20500	19980	26350	14250	20300	20258.62	2.15	0	-13559	21153	20726	20273	19846	19393	20500	19620	96	6050	500	14210	50	1	19154328	3860	82.92	18.88	12	0.10	243.00	1067.00	39450	20230330	-48.92	18830	20230808	7.01	39450	-48.92	20230330	18830	7.01	20230808	39450	-48.92	20230330	18830	7.01	20230808	2.66	N	417010	500	95 억		411409	N	N	37	N	00	N
106	20230908	161002	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	-300	5	-1.46	4617508920	229008	59.08	20700	20700	19820	26750	14450	20600	20162.40	2.36	0	-42619	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3888	83.54	19.03	12	1.20	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.61	N	417010	500	95 억		452512	N	N	37	N	00	N
107	20230908	151003	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	-300	5	-1.46	4430198370	219771	56.69	20700	20700	19820	26750	14450	20600	20157.59	2.36	0	-44796	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3888	83.54	19.03	12	1.15	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.61	N	417010	500	95 억		452512	N	N	12	N	00	N
108	20230908	140952	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20050	-550	5	-2.67	3920855420	194555	50.19	20700	20700	19820	26750	14450	20600	20152.19	2.36	0	-54609	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3840	82.51	18.79	12	1.02	243.00	1067.00	39450	20230330	-49.18	18830	20230808	6.48	39450	-49.18	20230330	18830	6.48	20230808	39450	-49.18	20230330	18830	6.48	20230808	2.61	N	417010	500	95 억		452512	N	N	12	N	00	N
109	20230908	131001	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	-500	5	-2.43	3677224670	182445	47.07	20700	20700	19820	26750	14450	20600	20154.46	2.36	0	-56589	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3850	82.72	18.84	12	0.95	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.61	N	417010	500	95 억		452512	N	N	12	N	00	N
110	20230908	121013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-400	5	-1.94	3366422820	167005	43.08	20700	20700	19820	26750	14450	20600	20156.75	2.36	0	-56221	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3869	83.13	18.93	12	0.87	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.61	N	417010	500	95 억		452512	N	N	12	N	00	N
111	20230908	111007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20050	-550	5	-2.67	3190350420	158289	40.83	20700	20700	19820	26750	14450	20600	20154.31	2.36	0	-56347	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3840	82.51	18.79	12	0.83	243.00	1067.00	39450	20230330	-49.18	18830	20230808	6.48	39450	-49.18	20230330	18830	6.48	20230808	39450	-49.18	20230330	18830	6.48	20230808	2.61	N	417010	500	95 억		452512	N	N	12	N	00	N
112	20230908	101000	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20000	-600	5	-2.91	2701773170	133955	34.56	20700	20700	19820	26750	14450	20600	20168.21	2.36	0	-53705	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3831	82.30	18.74	12	0.70	243.00	1067.00	39450	20230330	-49.30	18830	20230808	6.21	39450	-49.30	20230330	18830	6.21	20230808	39450	-49.30	20230330	18830	6.21	20230808	2.61	N	417010	500	95 억		452512	N	N	12	N	00	N
113	20230908	091008	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20500	-100	5	-0.49	453833450	22136	5.71	20700	20700	20400	26750	14450	20600	20500.59	2.36	0	-8386	21933	21266	20833	20166	19733	21050	19950	96	6150	500	14420	50	1	19154328	3927	84.36	19.21	12	0.12	243.00	1067.00	39450	20230330	-48.04	18830	20230808	8.87	39450	-48.04	20230330	18830	8.87	20230808	39450	-48.04	20230330	18830	8.87	20230808	2.61	N	417010	500	95 억		452512	N	N	12	N	00	N
114	20230907	160948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20600	-750	5	-3.51	8022872700	385169	22.78	21100	21500	20400	27750	14950	21350	20829.70	2.44	0	-17638	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	3946	84.77	19.31	12	2.01	243.00	1067.00	39450	20230330	-47.78	18830	20230808	9.40	39450	-47.78	20230330	18830	9.40	20230808	39450	-47.78	20230330	18830	9.40	20230808	2.56	N	417010	500	95 억		467313	N	N	12	N	00	N
115	20230907	150954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20600	-750	5	-3.51	7530283450	361181	21.37	21100	21500	20400	27750	14950	21350	20848.94	2.44	0	-21059	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	3946	84.77	19.31	12	1.89	243.00	1067.00	39450	20230330	-47.78	18830	20230808	9.40	39450	-47.78	20230330	18830	9.40	20230808	39450	-47.78	20230330	18830	9.40	20230808	2.56	N	417010	500	95 억		467313	N	N	59	N	00	N
116	20230907	140953	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20750	-600	5	-2.81	6608746950	316553	18.73	21100	21500	20400	27750	14950	21350	20877.10	2.44	0	-26292	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	3975	85.39	19.45	12	1.65	243.00	1067.00	39450	20230330	-47.40	18830	20230808	10.20	39450	-47.40	20230330	18830	10.20	20230808	39450	-47.40	20230330	18830	10.20	20230808	2.56	N	417010	500	95 억		467313	N	N	59	N	00	N
117	20230907	130947	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20800	-550	5	-2.58	5966458400	285851	16.91	21100	21500	20400	27750	14950	21350	20872.48	2.44	0	-24809	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	3984	85.60	19.49	12	1.49	243.00	1067.00	39450	20230330	-47.28	18830	20230808	10.46	39450	-47.28	20230330	18830	10.46	20230808	39450	-47.28	20230330	18830	10.46	20230808	2.56	N	417010	500	95 억		467313	N	N	59	N	00	N
118	20230907	121003	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21000	-350	5	-1.64	5546574900	265779	15.72	21100	21500	20400	27750	14950	21350	20868.97	2.44	0	-26584	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	4022	86.42	19.68	12	1.39	243.00	1067.00	39450	20230330	-46.77	18830	20230808	11.52	39450	-46.77	20230330	18830	11.52	20230808	39450	-46.77	20230330	18830	11.52	20230808	2.56	N	417010	500	95 억		467313	N	N	59	N	00	N
119	20230907	110950	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21050	-300	5	-1.41	4512551250	217061	12.84	21100	21250	20400	27750	14950	21350	20789.11	2.44	0	-16338	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	4032	86.63	19.73	12	1.13	243.00	1067.00	39450	20230330	-46.64	18830	20230808	11.79	39450	-46.64	20230330	18830	11.79	20230808	39450	-46.64	20230330	18830	11.79	20230808	2.56	N	417010	500	95 억		467313	N	N	59	N	00	N
120	20230907	100951	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20650	-700	5	-3.28	3492537550	168297	9.96	21100	21250	20400	27750	14950	21350	20751.93	2.44	0	-33874	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	3955	84.98	19.35	12	0.88	243.00	1067.00	39450	20230330	-47.66	18830	20230808	9.67	39450	-47.66	20230330	18830	9.67	20230808	39450	-47.66	20230330	18830	9.67	20230808	2.56	N	417010	500	95 억		467313	N	N	59	N	00	N
121	20230907	091006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20800	-550	5	-2.58	1330465050	63791	3.77	21100	21250	20600	27750	14950	21350	20855.98	2.44	0	-16853	24950	23150	21650	19850	18350	24050	20750	96	6400	500	14940	50	1	19154328	3984	85.60	19.49	12	0.33	243.00	1067.00	39450	20230330	-47.28	18830	20230808	10.46	39450	-47.28	20230330	18830	10.46	20230808	39450	-47.28	20230330	18830	10.46	20230808	2.56	N	417010	500	95 억		467313	N	N	59	N	00	N
122	20230906	160951	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21350	1250	2	6.22	37452023950	1681521	794.36	20350	23450	20150	26100	14100	20100	22273.54	1.26	0	241878	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	4089	87.86	20.01	12	8.78	243.00	1067.00	39450	20230330	-45.88	18830	20230808	13.38	39450	-45.88	20230330	18830	13.38	20230808	39450	-45.88	20230330	18830	13.38	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
123	20230906	150955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21350	1250	2	6.22	36695735850	1646148	777.65	20350	23450	20150	26100	14100	20100	22291.92	1.26	0	236339	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	4089	87.86	20.01	12	8.59	243.00	1067.00	39450	20230330	-45.88	18830	20230808	13.38	39450	-45.88	20230330	18830	13.38	20230808	39450	-45.88	20230330	18830	13.38	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
124	20230906	140956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21800	1700	2	8.46	33032811950	1475958	697.25	20350	23450	20150	26100	14100	20100	22380.63	1.26	0	188477	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	4176	89.71	20.43	12	7.71	243.00	1067.00	39450	20230330	-44.74	18830	20230808	15.77	39450	-44.74	20230330	18830	15.77	20230808	39450	-44.74	20230330	18830	15.77	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
125	20230906	130943	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22150	2050	2	10.20	30833841450	1376078	650.07	20350	23450	20150	26100	14100	20100	22407.09	1.26	0	180357	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	4243	91.15	20.76	12	7.18	243.00	1067.00	39450	20230330	-43.85	18830	20230808	17.63	39450	-43.85	20230330	18830	17.63	20230808	39450	-43.85	20230330	18830	17.63	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
126	20230906	120957	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22550	2450	2	12.19	27279496550	1216433	574.65	20350	23450	20150	26100	14100	20100	22425.86	1.26	0	158725	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	4319	92.80	21.13	12	6.35	243.00	1067.00	39450	20230330	-42.84	18830	20230808	19.76	39450	-42.84	20230330	18830	19.76	20230808	39450	-42.84	20230330	18830	19.76	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
127	20230906	111004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22750	2650	2	13.18	19380801650	872496	412.17	20350	23250	20150	26100	14100	20100	22213.12	1.26	0	103405	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	4358	93.62	21.32	12	4.56	243.00	1067.00	39450	20230330	-42.33	18830	20230808	20.82	39450	-42.33	20230330	18830	20.82	20230808	39450	-42.33	20230330	18830	20.82	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
128	20230906	100940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21550	1450	2	7.21	4549679600	215621	101.86	20350	21550	20150	26100	14100	20100	21100.48	1.26	0	50910	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	4128	88.68	20.20	12	1.13	243.00	1067.00	39450	20230330	-45.37	18830	20230808	14.45	39450	-45.37	20230330	18830	14.45	20230808	39450	-45.37	20230330	18830	14.45	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
129	20230906	090941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20600	500	2	2.49	331519250	16154	7.63	20350	20850	20150	26100	14100	20100	20523.11	1.26	0	-177	20986	20542	20256	19812	19526	20400	19670	96	6000	500	14070	50	1	19154328	3946	84.77	19.31	12	0.08	243.00	1067.00	39450	20230330	-47.78	18830	20230808	9.40	39450	-47.78	20230330	18830	9.40	20230808	39450	-47.78	20230330	18830	9.40	20230808	2.36	N	417010	500	95 억		241403	N	N	59	N	00	N
130	20230905	160940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	0	3	0.00	4279519790	211069	43.02	20200	20700	19970	26100	14100	20100	20275.81	1.22	0	-7272	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3850	82.72	18.84	12	1.10	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.40	N	417010	500	95 억		234480	N	N	59	N	00	N
131	20230905	150955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20050	-50	5	-0.25	4159664590	205109	41.80	20200	20700	19970	26100	14100	20100	20280.26	1.22	0	-7888	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3840	82.51	18.79	12	1.07	243.00	1067.00	39450	20230330	-49.18	18830	20230808	6.48	39450	-49.18	20230330	18830	6.48	20230808	39450	-49.18	20230330	18830	6.48	20230808	2.40	N	417010	500	95 억		234480	N	N	1	N	00	N
132	20230905	140953	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	100	2	0.50	3588079910	176665	36.00	20200	20700	19970	26100	14100	20100	20310.08	1.22	0	-10192	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3869	83.13	18.93	12	0.92	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.40	N	417010	500	95 억		234480	N	N	1	N	00	N
133	20230905	130935	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	0	3	0.00	3174236310	156154	31.82	20200	20700	19970	26100	14100	20100	20327.60	1.22	0	-15746	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3850	82.72	18.84	12	0.82	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.40	N	417010	500	95 억		234480	N	N	1	N	00	N
134	20230905	120936	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	200	2	1.00	2917253260	143432	29.23	20200	20700	19970	26100	14100	20100	20338.93	1.22	0	-14837	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3888	83.54	19.03	12	0.75	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.40	N	417010	500	95 억		234480	N	N	1	N	00	N
135	20230905	110942	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	100	2	0.50	2702659810	132836	27.07	20200	20700	19970	26100	14100	20100	20345.84	1.22	0	-14570	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3869	83.13	18.93	12	0.69	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.40	N	417010	500	95 억		234480	N	N	1	N	00	N
136	20230905	100930	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	100	2	0.50	2351180610	115409	23.52	20200	20700	19970	26100	14100	20100	20372.59	1.22	0	-14386	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3869	83.13	18.93	12	0.60	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.40	N	417010	500	95 억		234480	N	N	1	N	00	N
137	20230905	090932	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	0	3	0.00	148815750	7394	1.51	20200	20250	19990	26100	14100	20100	20126.56	1.22	0	-2298	21260	20680	20020	19440	18780	20350	19110	96	6000	500	14070	50	1	19154328	3850	82.72	18.84	12	0.04	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.40	N	417010	500	95 억		234480	N	N	1	N	00	N
138	20230904	160925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	-1300	5	-6.07	9820293400	489004	354.02	20150	20600	19360	27800	15000	21400	20082.22	1.21	0	-7034	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	50	1	19154328	3850	82.72	18.84	12	2.55	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.41	N	417010	500	95 억		232456	N	N	1	N	00	N
139	20230904	150911	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	-1300	5	-6.07	9521864100	474130	343.25	20150	20600	19360	27800	15000	21400	20082.81	1.21	0	-6359	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	50	1	19154328	3850	82.72	18.84	12	2.48	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.41	N	417010	500	95 억		232456	N	N	3	N	00	N
140	20230904	140911	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19860	-1540	5	-7.20	8423382420	419032	303.36	20150	20600	19360	27800	15000	21400	20102.00	1.21	0	-5303	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	10	1	19154328	3804	81.73	18.61	12	2.19	243.00	1067.00	39450	20230330	-49.66	18830	20230808	5.47	39450	-49.66	20230330	18830	5.47	20230808	39450	-49.66	20230330	18830	5.47	20230808	2.41	N	417010	500	95 억		232456	N	N	3	N	00	N
141	20230904	130924	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20000	-1400	5	-6.54	7236024410	359474	260.25	20150	20600	19360	27800	15000	21400	20129.48	1.21	0	6159	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	50	1	19154328	3831	82.30	18.74	12	1.88	243.00	1067.00	39450	20230330	-49.30	18830	20230808	6.21	39450	-49.30	20230330	18830	6.21	20230808	39450	-49.30	20230330	18830	6.21	20230808	2.41	N	417010	500	95 억		232456	N	N	3	N	00	N
142	20230904	120908	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20000	-1400	5	-6.54	6679632420	331687	240.13	20150	20600	19360	27800	15000	21400	20138.36	1.21	0	8042	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	50	1	19154328	3831	82.30	18.74	12	1.73	243.00	1067.00	39450	20230330	-49.30	18830	20230808	6.21	39450	-49.30	20230330	18830	6.21	20230808	39450	-49.30	20230330	18830	6.21	20230808	2.41	N	417010	500	95 억		232456	N	N	3	N	00	N
143	20230904	110850	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20000	-1400	5	-6.54	5892352430	292323	211.63	20150	20600	19360	27800	15000	21400	20156.99	1.21	0	813	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	50	1	19154328	3831	82.30	18.74	12	1.53	243.00	1067.00	39450	20230330	-49.30	18830	20230808	6.21	39450	-49.30	20230330	18830	6.21	20230808	39450	-49.30	20230330	18830	6.21	20230808	2.41	N	417010	500	95 억		232456	N	N	3	N	00	N
144	20230904	100855	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-1200	5	-5.61	4245757770	210115	152.12	20150	20600	19360	27800	15000	21400	20206.83	1.21	0	7242	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	50	1	19154328	3869	83.13	18.93	12	1.10	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.41	N	417010	500	95 억		232456	N	N	3	N	00	N
145	20230904	090906	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-1200	5	-5.61	2464026070	122577	88.74	20150	20550	19360	27800	15000	21400	20101.86	1.21	0	13206	22500	21950	21550	21000	20600	21750	20800	96	6400	500	14980	50	1	19154328	3869	83.13	18.93	12	0.64	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.41	N	417010	500	95 억		232456	N	N	3	N	00	N
146	20230901	160900	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21400	-700	5	-3.17	2926648800	136712	77.85	21950	22100	21150	28700	15500	22100	21407.33	1.18	0	-6360	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4099	88.07	20.06	12	0.71	243.00	1067.00	39450	20230330	-45.75	18830	20230808	13.65	39450	-45.75	20230330	18830	13.65	20230808	39450	-45.75	20230330	18830	13.65	20230808	2.45	N	417010	500	95 억		226416	N	N	3	N	00	N
147	20230901	150914	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21350	-750	5	-3.39	2729238100	127464	72.59	21950	22100	21150	28700	15500	22100	21411.75	1.18	0	-5196	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4089	87.86	20.01	12	0.67	243.00	1067.00	39450	20230330	-45.88	18830	20230808	13.38	39450	-45.88	20230330	18830	13.38	20230808	39450	-45.88	20230330	18830	13.38	20230808	2.45	N	417010	500	95 억		226416	N	N	0	N	00	N
148	20230901	140913	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21300	-800	5	-3.62	2535105650	118347	67.39	21950	22100	21150	28700	15500	22100	21420.86	1.18	0	-4042	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4080	87.65	19.96	12	0.62	243.00	1067.00	39450	20230330	-46.01	18830	20230808	13.12	39450	-46.01	20230330	18830	13.12	20230808	39450	-46.01	20230330	18830	13.12	20230808	2.45	N	417010	500	95 억		226416	N	N	0	N	00	N
149	20230901	130845	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21350	-750	5	-3.39	2336389450	109007	62.08	21950	22100	21150	28700	15500	22100	21433.29	1.18	0	-2988	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4089	87.86	20.01	12	0.57	243.00	1067.00	39450	20230330	-45.88	18830	20230808	13.38	39450	-45.88	20230330	18830	13.38	20230808	39450	-45.88	20230330	18830	13.38	20230808	2.45	N	417010	500	95 억		226416	N	N	0	N	00	N
150	20230901	120857	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21300	-800	5	-3.62	2101545100	97968	55.79	21950	22100	21150	28700	15500	22100	21451.24	1.18	0	-5577	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4080	87.65	19.96	12	0.51	243.00	1067.00	39450	20230330	-46.01	18830	20230808	13.12	39450	-46.01	20230330	18830	13.12	20230808	39450	-46.01	20230330	18830	13.12	20230808	2.45	N	417010	500	95 억		226416	N	N	0	N	00	N
151	20230901	110856	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21150	-950	5	-4.30	1925082950	89674	51.07	21950	22100	21150	28700	15500	22100	21467.46	1.18	0	-4667	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4051	87.04	19.82	12	0.47	243.00	1067.00	39450	20230330	-46.39	18830	20230808	12.32	39450	-46.39	20230330	18830	12.32	20230808	39450	-46.39	20230330	18830	12.32	20230808	2.45	N	417010	500	95 억		226416	N	N	0	N	00	N
152	20230901	100851	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21400	-700	5	-3.17	1243370650	57616	32.81	21950	22100	21350	28700	15500	22100	21580.16	1.18	0	-5419	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4099	88.07	20.06	12	0.30	243.00	1067.00	39450	20230330	-45.75	18830	20230808	13.65	39450	-45.75	20230330	18830	13.65	20230808	39450	-45.75	20230330	18830	13.65	20230808	2.45	N	417010	500	95 억		226416	N	N	0	N	00	N
153	20230901	090838	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21700	-400	5	-1.81	203902250	9341	5.32	21950	22100	21700	28700	15500	22100	21828.27	1.18	0	-1962	22800	22450	22150	21800	21500	22300	21650	96	6600	500	15470	50	1	19154328	4156	89.30	20.34	12	0.05	243.00	1067.00	39450	20230330	-44.99	18830	20230808	15.24	39450	-44.99	20230330	18830	15.24	20230808	39450	-44.99	20230330	18830	15.24	20230808	2.45	N	417010	500	95 억		226416	N	N	0	N	00	N