KissMeData/039610/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	160445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	0	3	0.00	166500560	30489	74.88	5470	5520	5420	7170	3870	5520	5461.00	2.57	0	-2969	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	575	19.30	0.71	12	0.29	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
3	20230927	150447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-50	5	-0.91	140941550	25846	63.47	5470	5500	5420	7170	3870	5520	5453.13	2.57	0	-2408	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	569	19.13	0.71	12	0.25	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
4	20230927	140447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-40	5	-0.72	128983980	23659	58.10	5470	5500	5420	7170	3870	5520	5451.79	2.57	0	-2359	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	570	19.16	0.71	12	0.23	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
5	20230927	130443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-40	5	-0.72	107605110	19737	48.47	5470	5500	5420	7170	3870	5520	5451.95	2.57	0	-1857	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	570	19.16	0.71	12	0.19	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
6	20230927	120442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-60	5	-1.09	83111310	15237	37.42	5470	5500	5420	7170	3870	5520	5454.57	2.57	0	-2127	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	568	19.09	0.71	12	0.15	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
7	20230927	110446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-50	5	-0.91	65117140	11941	29.33	5470	5500	5420	7170	3870	5520	5453.24	2.57	0	-1824	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	569	19.13	0.71	12	0.11	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
8	20230927	100442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-40	5	-0.72	35692820	6552	16.09	5470	5500	5420	7170	3870	5520	5447.62	2.57	0	-1567	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	570	19.16	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
9	20230927	090450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-70	5	-1.27	2384210	436	1.07	5470	5470	5450	7170	3870	5520	5468.37	2.57	0	-192	5613	5566	5473	5426	5333	5590	5450	52	1650	500	3420	10	1	10410400	567	19.06	0.70	12	0.00	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	3.85	N	039610	500	52 억		267514	N	N	0	N	00	N
10	20230926	160442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	0	3	0.00	221822630	40719	74.77	5450	5520	5380	7170	3870	5520	5447.64	2.68	0	-10828	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	575	19.30	0.71	12	0.39	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
11	20230926	150445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-40	5	-0.72	188699310	34674	63.67	5450	5510	5380	7170	3870	5520	5442.10	2.68	0	-10650	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	570	19.16	0.71	12	0.33	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
12	20230926	140439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-90	5	-1.63	177077740	32543	59.75	5450	5510	5380	7170	3870	5520	5441.35	2.68	0	-9795	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	565	18.99	0.70	12	0.31	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	7050	-22.98	20230517	4410	23.13	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
13	20230926	130440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-30	5	-0.54	138403880	25431	46.70	5450	5510	5380	7170	3870	5520	5442.33	2.68	0	-7395	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	572	19.20	0.71	12	0.24	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
14	20230926	120442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5410	-110	5	-1.99	111409460	20450	37.55	5450	5510	5390	7170	3870	5520	5447.90	2.68	0	-6728	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	563	18.92	0.70	12	0.20	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	7050	-23.26	20230517	4410	22.68	20230103	7050	-23.26	20230517	4410	22.68	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
15	20230926	110442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-50	5	-0.91	70537250	12899	23.68	5450	5510	5440	7170	3870	5520	5468.43	2.68	0	-6537	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	569	19.13	0.71	12	0.12	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
16	20230926	100440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-30	5	-0.54	46900450	8569	15.73	5450	5510	5450	7170	3870	5520	5473.27	2.68	0	-4988	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	572	19.20	0.71	12	0.08	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
17	20230926	090441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-10	5	-0.18	9739210	1787	3.28	5450	5510	5450	7170	3870	5520	5450.03	2.68	0	-230	5693	5606	5523	5436	5353	5650	5480	52	1650	500	3420	10	1	10410400	574	19.27	0.71	12	0.02	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	3.90	N	039610	500	52 억		278679	N	N	0	N	00	N
18	20230925	160441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	10	2	0.18	295946650	53875	119.86	5500	5610	5440	7160	3860	5510	5493.21	2.72	0	-4197	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	575	19.30	0.71	12	0.52	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
19	20230925	150444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	0	3	0.00	274129150	49922	111.07	5500	5610	5440	7160	3860	5510	5491.15	2.72	0	-1655	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	574	19.27	0.71	12	0.48	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
20	20230925	140436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	60	2	1.09	158787390	28950	64.41	5500	5580	5440	7160	3860	5510	5484.88	2.72	0	-4876	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	580	19.48	0.72	12	0.28	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
21	20230925	130438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-30	5	-0.54	105526920	19274	42.88	5500	5530	5440	7160	3860	5510	5475.09	2.72	0	-3592	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	570	19.16	0.71	12	0.19	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
22	20230925	120442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-60	5	-1.09	90723600	16566	36.86	5500	5530	5440	7160	3860	5510	5476.49	2.72	0	-3217	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	567	19.06	0.70	12	0.16	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
23	20230925	110437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-40	5	-0.73	86835780	15853	35.27	5500	5530	5450	7160	3860	5510	5477.56	2.72	0	-2989	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	569	19.13	0.71	12	0.15	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
24	20230925	100439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-10	5	-0.18	52590890	9596	21.35	5500	5530	5450	7160	3860	5510	5480.50	2.72	0	-2190	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	573	19.23	0.71	12	0.09	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
25	20230925	090439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-10	5	-0.18	422850	77	0.17	5500	5500	5470	7160	3860	5510	5491.56	2.72	0	-29	5656	5582	5466	5392	5276	5620	5430	52	1650	500	3410	10	1	10410400	573	19.23	0.71	12	0.00	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	3.89	N	039610	500	52 억		282931	N	N	0	N	00	N
26	20230922	160453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	30	2	0.55	244875080	44934	68.80	5450	5540	5350	7120	3840	5480	5449.34	2.89	0	-17240	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	574	19.27	0.71	12	0.43	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
27	20230922	150450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	20	2	0.36	239876270	44026	67.41	5450	5540	5350	7120	3840	5480	5448.45	2.89	0	-17050	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	573	19.23	0.71	12	0.42	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
28	20230922	140452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-20	5	-0.36	188870680	34695	53.12	5450	5540	5350	7120	3840	5480	5443.65	2.89	0	-13699	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	568	19.09	0.71	12	0.33	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
29	20230922	130425	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-20	5	-0.36	127102160	23362	35.77	5450	5540	5350	7120	3840	5480	5440.40	2.89	0	-9010	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	568	19.09	0.71	12	0.22	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
30	20230922	120422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	0	3	0.00	114112230	20984	32.13	5450	5540	5350	7120	3840	5480	5437.88	2.89	0	-7388	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	570	19.16	0.71	12	0.20	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
31	20230922	110422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	60	2	1.09	98311160	18113	27.73	5450	5540	5350	7120	3840	5480	5427.40	2.89	0	-6809	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	577	19.37	0.72	12	0.17	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
32	20230922	100422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-50	5	-0.91	53972880	9992	15.30	5450	5460	5350	7120	3840	5480	5400.90	2.89	0	-4936	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	565	18.99	0.70	12	0.10	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	7050	-22.98	20230517	4410	23.13	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
33	20230922	090417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	-90	5	-1.64	15268250	2829	4.33	5450	5450	5350	7120	3840	5480	5394.32	2.89	0	-1589	5606	5542	5476	5412	5346	5510	5380	52	1640	500	3390	10	1	10410400	561	18.85	0.70	12	0.03	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	3.92	N	039610	500	52 억		300431	N	N	0	N	00	N
34	20230921	160424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-60	5	-1.08	356838640	65312	198.46	5510	5540	5410	7200	3880	5540	5463.60	3.20	0	-32174	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	570	19.16	0.71	12	0.63	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
35	20230921	150417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-90	5	-1.62	336592880	61606	187.20	5510	5540	5410	7200	3880	5540	5463.64	3.20	0	-31375	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	567	19.06	0.70	12	0.59	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
36	20230921	140421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-110	5	-1.99	255813080	46765	142.10	5510	5540	5410	7200	3880	5540	5470.18	3.20	0	-25102	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	565	18.99	0.70	12	0.45	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	7050	-22.98	20230517	4410	23.13	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
37	20230921	130416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	-120	5	-2.17	213413340	38958	118.38	5510	5540	5420	7200	3880	5540	5478.04	3.20	0	-21774	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	564	18.95	0.70	12	0.37	286.00	7732.00	7050	20230517	-23.12	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	7050	-23.12	20230517	4410	22.90	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
38	20230921	120415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	-100	5	-1.81	191754780	34973	106.27	5510	5540	5430	7200	3880	5540	5482.94	3.20	0	-19242	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	566	19.02	0.70	12	0.34	286.00	7732.00	7050	20230517	-22.84	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	7050	-22.84	20230517	4410	23.36	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
39	20230921	110424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-50	5	-0.90	145124290	26440	80.34	5510	5540	5470	7200	3880	5540	5488.82	3.20	0	-13099	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	572	19.20	0.71	12	0.25	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
40	20230921	100417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-30	5	-0.54	70903470	12926	39.28	5510	5540	5470	7200	3880	5540	5485.34	3.20	0	-9810	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	574	19.27	0.71	12	0.12	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
41	20230921	090422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-50	5	-0.90	9109610	1658	5.04	5510	5510	5480	7200	3880	5540	5494.34	3.20	0	-1334	5600	5570	5530	5500	5460	5585	5515	52	1660	500	3430	10	1	10410400	572	19.20	0.71	12	0.02	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	4.01	N	039610	500	52 억		332810	N	N	0	N	00	N
42	20230920	160422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	20	2	0.36	181532410	32904	52.68	5500	5560	5490	7170	3870	5520	5517.03	3.22	0	-2490	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	577	19.37	0.72	12	0.32	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
43	20230920	150412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	10	2	0.18	158490770	28739	46.01	5500	5560	5490	7170	3870	5520	5514.83	3.22	0	-2943	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	576	19.34	0.72	12	0.28	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
44	20230920	140415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	30	2	0.54	139898590	25377	40.63	5500	5560	5490	7170	3870	5520	5512.81	3.22	0	-3912	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	578	19.41	0.72	12	0.24	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
45	20230920	130414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	0	3	0.00	127168140	23071	36.94	5500	5560	5490	7170	3870	5520	5512.03	3.22	0	-3810	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	575	19.30	0.71	12	0.22	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
46	20230920	120412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-10	5	-0.18	105424970	19143	30.65	5500	5540	5490	7170	3870	5520	5507.23	3.22	0	-2394	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	574	19.27	0.71	12	0.18	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
47	20230920	110417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-10	5	-0.18	97500670	17705	28.35	5500	5540	5490	7170	3870	5520	5506.96	3.22	0	-2578	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	574	19.27	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
48	20230920	100408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-20	5	-0.36	71787570	13037	20.87	5500	5540	5490	7170	3870	5520	5506.45	3.22	0	-1492	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	573	19.23	0.71	12	0.13	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
49	20230920	090413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	0	3	0.00	4688340	852	1.36	5500	5520	5500	7170	3870	5520	5502.75	3.22	0	-48	5706	5612	5556	5462	5406	5585	5435	52	1650	500	3420	10	1	10410400	575	19.30	0.71	12	0.01	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	4.23	N	039610	500	52 억		335300	N	N	0	N	00	N
50	20230919	160411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-130	5	-2.30	346049950	62451	98.47	5600	5650	5500	7340	3960	5650	5541.16	3.30	0	-7981	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	575	19.30	0.71	12	0.60	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7440	-25.81	20220919	4410	25.17	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
51	20230919	150411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-120	5	-2.12	332313830	59963	94.55	5600	5650	5500	7340	3960	5650	5541.98	3.30	0	-7534	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	576	19.34	0.72	12	0.58	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7440	-25.67	20220919	4410	25.40	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
52	20230919	140409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-120	5	-2.12	299189810	53961	85.09	5600	5650	5500	7340	3960	5650	5544.56	3.30	0	-7061	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	576	19.34	0.72	12	0.52	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7440	-25.67	20220919	4410	25.40	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
53	20230919	130404	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-70	5	-1.24	222595740	40107	63.24	5600	5650	5500	7340	3960	5650	5550.05	3.30	0	-6492	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	581	19.51	0.72	12	0.39	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7440	-25.00	20220919	4410	26.53	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
54	20230919	120417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-120	5	-2.12	206290630	37161	58.60	5600	5650	5500	7340	3960	5650	5551.27	3.30	0	-5314	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	576	19.34	0.72	12	0.36	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7440	-25.67	20220919	4410	25.40	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
55	20230919	110416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-80	5	-1.42	115988060	20819	32.83	5600	5650	5500	7340	3960	5650	5571.26	3.30	0	-7215	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	580	19.48	0.72	12	0.20	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7440	-25.13	20220919	4410	26.30	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
56	20230919	100412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-90	5	-1.59	60876180	10887	17.17	5600	5650	5550	7340	3960	5650	5591.64	3.30	0	-2707	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	579	19.44	0.72	12	0.10	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7440	-25.27	20220919	4410	26.08	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
57	20230919	090412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	0	3	0.00	17587910	3136	4.94	5600	5650	5600	7340	3960	5650	5608.39	3.30	0	-196	5850	5750	5670	5570	5490	5800	5620	52	1690	500	3500	10	1	10410400	588	19.76	0.73	12	0.03	286.00	7732.00	7050	20230517	-19.86	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	7440	-24.06	20220919	4410	28.12	20230103	4.22	N	039610	500	52 억		343398	N	N	0	N	00	N
58	20230918	160413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	40	2	0.71	358914300	63381	174.29	5600	5770	5590	7290	3930	5610	5662.81	3.27	0	2515	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	588	19.76	0.73	12	0.61	286.00	7732.00	7440	20220919	-24.06	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	7440	-24.06	20220919	4410	28.12	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
59	20230918	150409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	40	2	0.71	350602440	61909	170.24	5600	5770	5590	7290	3930	5610	5663.19	3.27	0	2793	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	588	19.76	0.73	12	0.59	286.00	7732.00	7440	20220919	-24.06	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	7440	-24.06	20220919	4410	28.12	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
60	20230918	140420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	30	2	0.53	317869300	56087	154.23	5600	5770	5590	7290	3930	5610	5667.43	3.27	0	2567	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	587	19.72	0.73	12	0.54	286.00	7732.00	7440	20220919	-24.19	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	7440	-24.19	20220919	4410	27.89	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
61	20230918	130411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	60	2	1.07	298471710	52646	144.77	5600	5770	5590	7290	3930	5610	5669.41	3.27	0	2930	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	590	19.83	0.73	12	0.51	286.00	7732.00	7440	20220919	-23.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	7440	-23.79	20220919	4410	28.57	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
62	20230918	120412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	20	2	0.36	265854090	46855	128.85	5600	5770	5590	7290	3930	5610	5673.97	3.27	0	823	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	586	19.69	0.73	12	0.45	286.00	7732.00	7440	20220919	-24.33	4410	20230103	27.66	7050	-20.14	20230517	4410	27.66	20230103	7440	-24.33	20220919	4410	27.66	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
63	20230918	110413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	50	2	0.89	248579230	43787	120.41	5600	5770	5590	7290	3930	5610	5677.01	3.27	0	1329	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	589	19.79	0.73	12	0.42	286.00	7732.00	7440	20220919	-23.92	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	7440	-23.92	20220919	4410	28.34	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
64	20230918	100408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	40	2	0.71	207855260	36554	100.52	5600	5770	5590	7290	3930	5610	5686.25	3.27	0	165	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	588	19.76	0.73	12	0.35	286.00	7732.00	7440	20220919	-24.06	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	7440	-24.06	20220919	4410	28.12	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
65	20230918	090404	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-10	5	-0.18	17087910	3049	8.38	5600	5630	5590	7290	3930	5610	5604.43	3.27	0	213	5723	5666	5603	5546	5483	5695	5575	52	1680	500	3470	10	1	10410400	583	19.58	0.72	12	0.03	286.00	7732.00	7440	20220919	-24.73	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	7440	-24.73	20220919	4410	26.98	20230103	4.35	N	039610	500	52 억		340256	N	N	0	N	00	N
66	20230915	160409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	50	2	0.90	195083250	34827	77.80	5560	5660	5540	7220	3900	5560	5601.46	3.15	0	12564	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	584	19.62	0.73	12	0.33	286.00	7732.00	7970	20220916	-29.61	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8100	-30.74	20220915	4410	27.21	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
67	20230915	150410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	60	2	1.08	183732010	32795	73.26	5560	5660	5540	7220	3900	5560	5602.44	3.15	0	12698	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	585	19.65	0.73	12	0.32	286.00	7732.00	7970	20220916	-29.49	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8100	-30.62	20220915	4410	27.44	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
68	20230915	140408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	60	2	1.08	176713790	31543	70.46	5560	5660	5540	7220	3900	5560	5602.31	3.15	0	12215	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	585	19.65	0.73	12	0.30	286.00	7732.00	7970	20220916	-29.49	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8100	-30.62	20220915	4410	27.44	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
69	20230915	130406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	80	2	1.44	166389550	29709	66.37	5560	5660	5540	7220	3900	5560	5600.64	3.15	0	11891	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	587	19.72	0.73	12	0.29	286.00	7732.00	7970	20220916	-29.23	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8100	-30.37	20220915	4410	27.89	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
70	20230915	120412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	90	2	1.62	118260140	21154	47.26	5560	5660	5540	7220	3900	5560	5590.44	3.15	0	6282	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	588	19.76	0.73	12	0.20	286.00	7732.00	7970	20220916	-29.11	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8100	-30.25	20220915	4410	28.12	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
71	20230915	110412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	100	2	1.80	107054940	19169	42.82	5560	5660	5540	7220	3900	5560	5584.80	3.15	0	5442	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	589	19.79	0.73	12	0.18	286.00	7732.00	7970	20220916	-28.98	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8100	-30.12	20220915	4410	28.34	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
72	20230915	100412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	10	2	0.18	15773200	2831	6.32	5560	5610	5560	7220	3900	5560	5571.60	3.15	0	-93	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	580	19.48	0.72	12	0.03	286.00	7732.00	7970	20220916	-30.11	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8100	-31.23	20220915	4410	26.30	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
73	20230915	090405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	50	2	0.90	7223500	1299	2.90	5560	5610	5560	7220	3900	5560	5560.82	3.15	0	-192	5666	5612	5576	5522	5486	5595	5505	52	1660	500	3440	10	1	10410400	584	19.62	0.73	12	0.01	286.00	7732.00	7970	20220916	-29.61	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8100	-30.74	20220915	4410	27.21	20230103	4.31	N	039610	500	52 억		327965	N	N	0	N	00	N
74	20230914	160411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-50	5	-0.89	248770150	44645	80.59	5610	5630	5540	7290	3930	5610	5572.18	3.14	0	692	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	579	19.44	0.72	12	0.43	286.00	7732.00	8100	20220915	-31.36	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8100	-31.36	20220915	4410	26.08	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
75	20230914	150402	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-40	5	-0.71	242727390	43559	78.63	5610	5630	5540	7290	3930	5610	5572.38	3.14	0	950	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	580	19.48	0.72	12	0.42	286.00	7732.00	8100	20220915	-31.23	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8100	-31.23	20220915	4410	26.30	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
76	20230914	140402	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-50	5	-0.89	218777970	39259	70.87	5610	5630	5540	7290	3930	5610	5572.68	3.14	0	1146	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	579	19.44	0.72	12	0.38	286.00	7732.00	8100	20220915	-31.36	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8100	-31.36	20220915	4410	26.08	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
77	20230914	130400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-30	5	-0.53	159750550	28653	51.72	5610	5630	5550	7290	3930	5610	5575.35	3.14	0	2050	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	581	19.51	0.72	12	0.28	286.00	7732.00	8100	20220915	-31.11	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8100	-31.11	20220915	4410	26.53	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
78	20230914	120410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-20	5	-0.36	142836360	25617	46.24	5610	5630	5550	7290	3930	5610	5575.84	3.14	0	2830	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	582	19.55	0.72	12	0.25	286.00	7732.00	8100	20220915	-30.99	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8100	-30.99	20220915	4410	26.76	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
79	20230914	110404	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-10	5	-0.18	127128430	22802	41.16	5610	5630	5550	7290	3930	5610	5575.32	3.14	0	3534	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	583	19.58	0.72	12	0.22	286.00	7732.00	8100	20220915	-30.86	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8100	-30.86	20220915	4410	26.98	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
80	20230914	100358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	0	3	0.00	83509470	14982	27.04	5610	5630	5550	7290	3930	5610	5573.99	3.14	0	2504	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	584	19.62	0.73	12	0.14	286.00	7732.00	8100	20220915	-30.74	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8100	-30.74	20220915	4410	27.21	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
81	20230914	090406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	10	2	0.18	8141100	1451	2.62	5610	5630	5610	7290	3930	5610	5610.68	3.14	0	-28	5736	5672	5596	5532	5456	5705	5565	52	1680	500	3470	10	1	10410400	585	19.65	0.73	12	0.01	286.00	7732.00	8100	20220915	-30.62	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8100	-30.62	20220915	4410	27.44	20230103	4.31	N	039610	500	52 억		327042	N	N	0	N	00	N
82	20230913	160408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	10	2	0.18	308744740	55319	97.47	5530	5660	5520	7280	3920	5600	5580.86	3.11	0	3179	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	584	19.62	0.73	12	0.53	286.00	7732.00	8100	20220915	-30.74	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8570	-34.54	20220913	4410	27.21	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
83	20230913	150402	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-10	5	-0.18	300983090	53935	95.03	5530	5660	5520	7280	3920	5600	5580.26	3.11	0	3251	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	582	19.55	0.72	12	0.52	286.00	7732.00	8100	20220915	-30.99	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8570	-34.77	20220913	4410	26.76	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
84	20230913	140406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	40	2	0.71	277072970	49663	87.51	5530	5660	5520	7280	3920	5600	5578.81	3.11	0	2477	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	587	19.72	0.73	12	0.48	286.00	7732.00	8100	20220915	-30.37	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8570	-34.19	20220913	4410	27.89	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
85	20230913	130357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	40	2	0.71	225604330	40530	71.41	5530	5640	5520	7280	3920	5600	5565.86	3.11	0	-1771	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	587	19.72	0.73	12	0.39	286.00	7732.00	8100	20220915	-30.37	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8570	-34.19	20220913	4410	27.89	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
86	20230913	120408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-50	5	-0.89	138283900	24858	43.80	5530	5600	5520	7280	3920	5600	5562.06	3.11	0	-7182	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	578	19.41	0.72	12	0.24	286.00	7732.00	8100	20220915	-31.48	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8570	-35.24	20220913	4410	25.85	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
87	20230913	110403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-20	5	-0.36	98976200	17792	31.35	5530	5600	5520	7280	3920	5600	5561.69	3.11	0	-4538	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	581	19.51	0.72	12	0.17	286.00	7732.00	8100	20220915	-31.11	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8570	-34.89	20220913	4410	26.53	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
88	20230913	100359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-10	5	-0.18	52061750	9357	16.49	5530	5590	5530	7280	3920	5600	5561.52	3.11	0	-1748	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	582	19.55	0.72	12	0.09	286.00	7732.00	8100	20220915	-30.99	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8570	-34.77	20220913	4410	26.76	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
89	20230913	090357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-40	5	-0.71	4720150	846	1.49	5530	5570	5530	7280	3920	5600	5532.36	3.11	0	-58	5713	5656	5583	5526	5453	5620	5490	52	1680	500	3470	10	1	10410400	579	19.44	0.72	12	0.01	286.00	7732.00	8100	20220915	-31.36	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8570	-35.12	20220913	4410	26.08	20230103	4.32	N	039610	500	52 억		323487	N	N	0	N	00	N
90	20230912	160355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-20	5	-0.36	316262510	56747	185.92	5620	5640	5510	7300	3940	5620	5573.20	3.45	0	-35972	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	583	19.58	0.72	12	0.55	286.00	7732.00	8570	20220913	-34.66	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8570	-34.66	20220913	4410	26.98	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
91	20230912	150402	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-60	5	-1.07	282930050	50771	166.34	5620	5640	5510	7300	3940	5620	5572.67	3.45	0	-34632	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	579	19.44	0.72	12	0.49	286.00	7732.00	8570	20220913	-35.12	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8570	-35.12	20220913	4410	26.08	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
92	20230912	140401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-60	5	-1.07	239127520	42885	140.51	5620	5640	5510	7300	3940	5620	5576.02	3.45	0	-27913	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	579	19.44	0.72	12	0.41	286.00	7732.00	8570	20220913	-35.12	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8570	-35.12	20220913	4410	26.08	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
93	20230912	130358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-40	5	-0.71	186876360	33491	109.73	5620	5640	5530	7300	3940	5620	5579.90	3.45	0	-20137	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	581	19.51	0.72	12	0.32	286.00	7732.00	8570	20220913	-34.89	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8570	-34.89	20220913	4410	26.53	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
94	20230912	120352	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-60	5	-1.07	149536740	26786	87.76	5620	5640	5530	7300	3940	5620	5582.65	3.45	0	-13791	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	579	19.44	0.72	12	0.26	286.00	7732.00	8570	20220913	-35.12	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8570	-35.12	20220913	4410	26.08	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
95	20230912	110357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-80	5	-1.42	89255060	15956	52.28	5620	5640	5530	7300	3940	5620	5593.82	3.45	0	-3798	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	577	19.37	0.72	12	0.15	286.00	7732.00	8570	20220913	-35.36	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8570	-35.36	20220913	4410	25.62	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
96	20230912	100356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	0	3	0.00	63526310	11328	37.11	5620	5640	5570	7300	3940	5620	5607.90	3.45	0	-1541	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	585	19.65	0.73	12	0.11	286.00	7732.00	8570	20220913	-34.42	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8570	-34.42	20220913	4410	27.44	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
97	20230912	090400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-10	5	-0.18	9374680	1670	5.47	5620	5620	5610	7300	3940	5620	5613.58	3.45	0	23	5720	5670	5580	5530	5440	5695	5555	52	1680	500	3480	10	1	10410400	584	19.62	0.73	12	0.02	286.00	7732.00	8570	20220913	-34.54	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8570	-34.54	20220913	4410	27.21	20230103	4.32	N	039610	500	52 억		358903	N	N	0	N	00	N
98	20230911	160354	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	120	2	2.18	169210200	30370	116.94	5560	5630	5490	7150	3850	5500	5571.54	3.36	0	9350	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	585	19.65	0.73	12	0.29	286.00	7732.00	8570	20220913	-34.42	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8570	-34.42	20220913	4410	27.44	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
99	20230911	150400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	70	2	1.27	164955050	29612	114.02	5560	5630	5490	7150	3850	5500	5570.55	3.36	0	9387	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	580	19.48	0.72	12	0.28	286.00	7732.00	8570	20220913	-35.01	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8570	-35.01	20220913	4410	26.30	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
100	20230911	140405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	50	2	0.91	150669760	27045	104.14	5560	5630	5490	7150	3850	5500	5571.08	3.36	0	9870	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	578	19.41	0.72	12	0.26	286.00	7732.00	8570	20220913	-35.24	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8570	-35.24	20220913	4410	25.85	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
101	20230911	130352	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	70	2	1.27	128642960	23085	88.89	5560	5630	5490	7150	3850	5500	5572.58	3.36	0	8512	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	580	19.48	0.72	12	0.22	286.00	7732.00	8570	20220913	-35.01	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8570	-35.01	20220913	4410	26.30	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
102	20230911	120355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	80	2	1.45	101095110	18155	69.90	5560	5620	5490	7150	3850	5500	5568.44	3.36	0	6965	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	581	19.51	0.72	12	0.17	286.00	7732.00	8570	20220913	-34.89	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8570	-34.89	20220913	4410	26.53	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
103	20230911	110348	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	70	2	1.27	86142530	15482	59.61	5560	5620	5490	7150	3850	5500	5564.04	3.36	0	5462	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	580	19.48	0.72	12	0.15	286.00	7732.00	8570	20220913	-35.01	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8570	-35.01	20220913	4410	26.30	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
104	20230911	100350	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	80	2	1.45	55314380	9968	38.38	5560	5620	5490	7150	3850	5500	5549.20	3.36	0	3036	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	581	19.51	0.72	12	0.10	286.00	7732.00	8570	20220913	-34.89	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8570	-34.89	20220913	4410	26.53	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
105	20230911	090350	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	60	2	1.09	9401930	1692	6.51	5560	5560	5530	7150	3850	5500	5556.70	3.36	0	-365	5653	5576	5513	5436	5373	5615	5475	52	1650	500	3410	10	1	10410400	579	19.44	0.72	12	0.02	286.00	7732.00	8570	20220913	-35.12	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8570	-35.12	20220913	4410	26.08	20230103	4.32	N	039610	500	52 억		349587	N	N	0	N	00	N
106	20230908	160355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	0	3	0.00	142461250	25916	41.13	5460	5590	5450	7150	3850	5500	5497.04	3.43	0	-7795	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	573	19.23	0.71	12	0.25	286.00	7732.00	8570	20220913	-35.82	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8570	-35.82	20220913	4410	24.72	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
107	20230908	150356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	10	2	0.18	129572830	23571	37.40	5460	5590	5450	7150	3850	5500	5497.13	3.43	0	-7572	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	574	19.27	0.71	12	0.23	286.00	7732.00	8570	20220913	-35.71	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	8570	-35.71	20220913	4410	24.94	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
108	20230908	140356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	10	2	0.18	116515150	21194	33.63	5460	5590	5450	7150	3850	5500	5497.55	3.43	0	-6480	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	574	19.27	0.71	12	0.20	286.00	7732.00	8570	20220913	-35.71	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	8570	-35.71	20220913	4410	24.94	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
109	20230908	130358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-10	5	-0.18	84909880	15434	24.49	5460	5590	5450	7150	3850	5500	5501.48	3.43	0	-4397	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	572	19.20	0.71	12	0.15	286.00	7732.00	8570	20220913	-35.94	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	8570	-35.94	20220913	4410	24.49	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
110	20230908	120403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	40	2	0.73	72657180	13205	20.95	5460	5590	5450	7150	3850	5500	5502.25	3.43	0	-3729	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	577	19.37	0.72	12	0.13	286.00	7732.00	8570	20220913	-35.36	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	8570	-35.36	20220913	4410	25.62	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
111	20230908	110359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	20	2	0.36	43655040	7926	12.58	5460	5590	5460	7150	3850	5500	5507.83	3.43	0	-1403	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	575	19.30	0.71	12	0.08	286.00	7732.00	8570	20220913	-35.59	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	8570	-35.59	20220913	4410	25.17	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
112	20230908	100355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-20	5	-0.36	38134930	6920	10.98	5460	5590	5460	7150	3850	5500	5510.83	3.43	0	-1140	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	570	19.16	0.71	12	0.07	286.00	7732.00	8570	20220913	-36.06	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	8570	-36.06	20220913	4410	24.26	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
113	20230908	090402	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-20	5	-0.36	529820	97	0.15	5460	5480	5460	7150	3850	5500	5462.06	3.43	0	-16	5606	5552	5486	5432	5366	5580	5460	52	1650	500	3410	10	1	10410400	570	19.16	0.71	12	0.00	286.00	7732.00	8570	20220913	-36.06	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	8570	-36.06	20220913	4410	24.26	20230103	4.34	N	039610	500	52 억		357382	N	N	0	N	00	N
114	20230907	160354	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-10	5	-0.18	344095410	63017	248.07	5480	5540	5420	7160	3860	5510	5460.36	3.60	0	-17311	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	573	19.23	0.71	12	0.61	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8570	-35.82	20220913	4410	24.72	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
115	20230907	150355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-30	5	-0.54	313850210	57499	226.35	5480	5540	5420	7160	3860	5510	5458.36	3.60	0	-16678	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	570	19.16	0.71	12	0.55	286.00	7732.00	8830	20220906	-37.94	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	8570	-36.06	20220913	4410	24.26	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
116	20230907	140353	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-80	5	-1.45	235748140	43170	169.94	5480	5540	5420	7160	3860	5510	5460.93	3.60	0	-13196	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	565	18.99	0.70	12	0.41	286.00	7732.00	8830	20220906	-38.51	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	8570	-36.64	20220913	4410	23.13	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
117	20230907	130354	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-60	5	-1.09	164783870	30183	118.82	5480	5540	5420	7160	3860	5510	5459.49	3.60	0	-7691	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	567	19.06	0.70	12	0.29	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8570	-36.41	20220913	4410	23.58	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
118	20230907	120359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-50	5	-0.91	85248740	15546	61.20	5480	5540	5460	7160	3860	5510	5483.64	3.60	0	-6240	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	568	19.09	0.71	12	0.15	286.00	7732.00	8830	20220906	-38.17	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	8570	-36.29	20220913	4410	23.81	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
119	20230907	110358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-40	5	-0.73	78127340	14245	56.08	5480	5540	5460	7160	3860	5510	5484.54	3.60	0	-5579	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	569	19.13	0.71	12	0.14	286.00	7732.00	8830	20220906	-38.05	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	8570	-36.17	20220913	4410	24.04	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
120	20230907	100353	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-10	5	-0.18	41852010	7625	30.02	5480	5530	5460	7160	3860	5510	5488.79	3.60	0	-1871	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	573	19.23	0.71	12	0.07	286.00	7732.00	8830	20220906	-37.71	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	8570	-35.82	20220913	4410	24.72	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
121	20230907	090359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-20	5	-0.36	8761550	1599	6.29	5480	5500	5470	7160	3860	5510	5479.39	3.60	0	-131	5643	5576	5543	5476	5443	5560	5460	52	1650	500	3410	10	1	10410400	572	19.20	0.71	12	0.02	286.00	7732.00	8830	20220906	-37.83	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	8570	-35.94	20220913	4410	24.49	20230103	4.22	N	039610	500	52 억		374693	N	N	0	N	00	N
122	20230906	160355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-40	5	-0.72	134487480	24242	50.44	5550	5610	5510	7210	3890	5550	5547.86	3.58	0	2415	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	574	19.27	0.71	12	0.23	286.00	7732.00	8830	20220906	-37.60	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	8830	-37.60	20220906	4410	24.94	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
123	20230906	150353	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	10	2	0.18	117470860	21157	44.02	5550	5610	5510	7210	3890	5550	5552.34	3.58	0	2483	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	579	19.44	0.72	12	0.20	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
124	20230906	140355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	0	3	0.00	114213050	20571	42.80	5550	5610	5510	7210	3890	5550	5552.14	3.58	0	2874	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	578	19.41	0.72	12	0.20	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
125	20230906	130353	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	20	2	0.36	80722380	14514	30.20	5550	5610	5510	7210	3890	5550	5561.69	3.58	0	2380	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	580	19.48	0.72	12	0.14	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
126	20230906	120357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	30	2	0.54	69351760	12467	25.94	5550	5610	5510	7210	3890	5550	5562.83	3.58	0	2310	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	581	19.51	0.72	12	0.12	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
127	20230906	110357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	40	2	0.72	59969150	10783	22.44	5550	5610	5510	7210	3890	5550	5561.45	3.58	0	2341	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	582	19.55	0.72	12	0.10	286.00	7732.00	8830	20220906	-36.69	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8830	-36.69	20220906	4410	26.76	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
128	20230906	100347	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	0	3	0.00	38310540	6907	14.37	5550	5600	5510	7210	3890	5550	5546.63	3.58	0	1576	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	578	19.41	0.72	12	0.07	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
129	20230906	090349	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-30	5	-0.54	9708490	1751	3.64	5550	5600	5520	7210	3890	5550	5544.54	3.58	0	-325	5683	5616	5563	5496	5443	5590	5470	52	1660	500	3440	10	1	10410400	575	19.30	0.71	12	0.02	286.00	7732.00	8830	20220906	-37.49	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	8830	-37.49	20220906	4410	25.17	20230103	4.17	N	039610	500	52 억		372279	N	N	0	N	00	N
130	20230905	160348	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	266919640	48060	138.24	5580	5630	5510	7250	3910	5580	5554.03	3.51	0	6621	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	578	19.41	0.72	12	0.46	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
131	20230905	150400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	230538320	41510	119.40	5580	5630	5510	7250	3910	5580	5553.80	3.51	0	6641	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	578	19.41	0.72	12	0.40	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
132	20230905	140355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	143717330	25841	74.33	5580	5630	5510	7250	3910	5580	5561.60	3.51	0	4498	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	578	19.41	0.72	12	0.25	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
133	20230905	130341	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-60	5	-1.08	121157800	21782	62.65	5580	5630	5510	7250	3910	5580	5562.29	3.51	0	4396	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	575	19.30	0.71	12	0.21	286.00	7732.00	8830	20220906	-37.49	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	8830	-37.49	20220906	4410	25.17	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
134	20230905	120349	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	101509870	18231	52.44	5580	5630	5510	7250	3910	5580	5567.98	3.51	0	4231	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	578	19.41	0.72	12	0.18	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
135	20230905	110352	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-10	5	-0.18	95007920	17059	49.07	5580	5630	5510	7250	3910	5580	5569.37	3.51	0	4030	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	580	19.48	0.72	12	0.16	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
136	20230905	100346	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-10	5	-0.18	63550310	11392	32.77	5580	5630	5550	7250	3910	5580	5578.50	3.51	0	3536	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	580	19.48	0.72	12	0.11	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
137	20230905	090343	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	12042090	2162	6.22	5580	5580	5550	7250	3910	5580	5569.88	3.51	0	667	5733	5656	5583	5506	5433	5620	5470	52	1670	500	3450	10	1	10410400	578	19.41	0.72	12	0.02	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.21	N	039610	500	52 억		365534	N	N	0	N	00	N
138	20230904	160346	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-20	5	-0.36	192799890	34738	59.65	5600	5660	5510	7280	3920	5600	5550.11	3.52	0	-505	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	581	19.51	0.72	12	0.33	286.00	7732.00	8830	20220906	-36.81	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	8830	-36.81	20220906	4410	26.53	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
139	20230904	150340	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-40	5	-0.71	170449160	30724	52.75	5600	5660	5510	7280	3920	5600	5547.75	3.52	0	-624	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	579	19.44	0.72	12	0.30	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
140	20230904	140337	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-50	5	-0.89	166124600	29947	51.42	5600	5660	5510	7280	3920	5600	5547.29	3.52	0	-677	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	578	19.41	0.72	12	0.29	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
141	20230904	130344	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-70	5	-1.25	117335780	21138	36.29	5600	5660	5510	7280	3920	5600	5550.94	3.52	0	-335	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	576	19.34	0.72	12	0.20	286.00	7732.00	8830	20220906	-37.37	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	8830	-37.37	20220906	4410	25.40	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
142	20230904	120337	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-70	5	-1.25	105513420	19004	32.63	5600	5660	5510	7280	3920	5600	5552.17	3.52	0	-498	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	576	19.34	0.72	12	0.18	286.00	7732.00	8830	20220906	-37.37	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	8830	-37.37	20220906	4410	25.40	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
143	20230904	110333	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-30	5	-0.54	74108200	13325	22.88	5600	5660	5530	7280	3920	5600	5561.59	3.52	0	-169	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	580	19.48	0.72	12	0.13	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
144	20230904	100334	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-30	5	-0.54	55412860	9954	17.09	5600	5660	5540	7280	3920	5600	5566.89	3.52	0	-649	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	580	19.48	0.72	12	0.10	286.00	7732.00	8830	20220906	-36.92	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	8830	-36.92	20220906	4410	26.30	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
145	20230904	090341	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-50	5	-0.89	12535410	2245	3.85	5600	5660	5550	7280	3920	5600	5583.70	3.52	0	-460	5806	5702	5646	5542	5486	5675	5515	52	1680	500	3470	10	1	10410400	578	19.41	0.72	12	0.02	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.15	N	039610	500	52 억		366029	N	N	0	N	00	N
146	20230901	160337	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-80	5	-1.41	329782580	58170	203.30	5640	5750	5590	7380	3980	5680	5669.36	3.50	0	1797	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	583	19.58	0.72	12	0.56	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N
147	20230901	150342	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-90	5	-1.58	323564340	57060	199.42	5640	5750	5590	7380	3980	5680	5670.60	3.50	0	1801	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	582	19.55	0.72	12	0.55	286.00	7732.00	8830	20220906	-36.69	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8830	-36.69	20220906	4410	26.76	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N
148	20230901	140340	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-60	5	-1.06	284323050	50068	174.98	5640	5750	5620	7380	3980	5680	5678.74	3.50	0	3568	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	585	19.65	0.73	12	0.48	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N
149	20230901	130335	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-10	5	-0.18	226610190	39828	139.20	5640	5750	5640	7380	3980	5680	5689.72	3.50	0	6224	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	590	19.83	0.73	12	0.38	286.00	7732.00	8830	20220906	-35.79	4410	20230103	28.57	7050	-19.57	20230517	4410	28.57	20230103	8830	-35.79	20220906	4410	28.57	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N
150	20230901	120336	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	10	2	0.18	199291360	35001	122.33	5640	5750	5640	7380	3980	5680	5693.88	3.50	0	7166	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	592	19.90	0.74	12	0.34	286.00	7732.00	8830	20220906	-35.56	4410	20230103	29.02	7050	-19.29	20230517	4410	29.02	20230103	8830	-35.56	20220906	4410	29.02	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N
151	20230901	110337	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	0	3	0.00	182557380	32058	112.04	5640	5750	5640	7380	3980	5680	5694.60	3.50	0	7850	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	591	19.86	0.73	12	0.31	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N
152	20230901	100335	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	30	2	0.53	110218990	19346	67.61	5640	5750	5640	7380	3980	5680	5697.25	3.50	0	7594	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	594	19.97	0.74	12	0.19	286.00	7732.00	8830	20220906	-35.33	4410	20230103	29.48	7050	-19.01	20230517	4410	29.48	20230103	8830	-35.33	20220906	4410	29.48	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N
153	20230901	090331	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	-20	5	-0.35	12302600	2179	7.62	5640	5660	5640	7380	3980	5680	5645.98	3.50	0	-103	5893	5786	5703	5596	5513	5745	5555	52	1700	500	3520	10	1	10410400	589	19.79	0.73	12	0.02	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	4.14	N	039610	500	52 억		364195	N	N	0	N	00	N