KissMeData/217500/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	160938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	105	2	3.49	460275925	150883	71.17	2950	3130	2950	3910	2110	3010	3049.68	0.77	0	7350	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	991	30.24	1.83	12	0.47	103.00	1705.00	5650	20230330	-44.87	2440	20230103	27.66	5650	-44.87	20230330	2440	27.66	20230103	5650	-44.87	20230330	2440	27.66	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
3	20230927	150948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	120	2	3.99	429028485	140859	66.45	2950	3130	2950	3910	2110	3010	3045.80	0.77	0	8000	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	996	30.39	1.84	12	0.44	103.00	1705.00	5650	20230330	-44.60	2440	20230103	28.28	5650	-44.60	20230330	2440	28.28	20230103	5650	-44.60	20230330	2440	28.28	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
4	20230927	140948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3095	85	2	2.82	353073595	116407	54.91	2950	3095	2950	3910	2110	3010	3033.10	0.77	0	8762	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	985	30.05	1.82	12	0.37	103.00	1705.00	5650	20230330	-45.22	2440	20230103	26.84	5650	-45.22	20230330	2440	26.84	20230103	5650	-45.22	20230330	2440	26.84	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
5	20230927	130934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	35	2	1.16	280600885	92782	43.77	2950	3055	2950	3910	2110	3010	3024.30	0.77	0	8414	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	969	29.56	1.79	12	0.29	103.00	1705.00	5650	20230330	-46.11	2440	20230103	24.80	5650	-46.11	20230330	2440	24.80	20230103	5650	-46.11	20230330	2440	24.80	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
6	20230927	120935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	25	2	0.83	243891260	80666	38.05	2950	3055	2950	3910	2110	3010	3023.47	0.77	0	4838	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	965	29.47	1.78	12	0.25	103.00	1705.00	5650	20230330	-46.28	2440	20230103	24.39	5650	-46.28	20230330	2440	24.39	20230103	5650	-46.28	20230330	2440	24.39	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
7	20230927	110944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	35	2	1.16	214874035	71077	33.53	2950	3055	2950	3910	2110	3010	3023.12	0.77	0	6755	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	969	29.56	1.79	12	0.22	103.00	1705.00	5650	20230330	-46.11	2440	20230103	24.80	5650	-46.11	20230330	2440	24.80	20230103	5650	-46.11	20230330	2440	24.80	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
8	20230927	100936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	20	2	0.66	157213035	52136	24.59	2950	3055	2950	3910	2110	3010	3015.44	0.77	0	11618	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	964	29.42	1.78	12	0.16	103.00	1705.00	5650	20230330	-46.37	2440	20230103	24.18	5650	-46.37	20230330	2440	24.18	20230103	5650	-46.37	20230330	2440	24.18	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
9	20230927	090954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	10	2	0.33	44346365	14878	7.02	2950	3020	2950	3910	2110	3010	2980.67	0.77	0	7269	3166	3087	3046	2967	2926	3067	2947	32	900	100	2100	5	1	31812000	961	29.32	1.77	12	0.05	103.00	1705.00	5650	20230330	-46.55	2440	20230103	23.77	5650	-46.55	20230330	2440	23.77	20230103	5650	-46.55	20230330	2440	23.77	20230103	5.97	N	217500	100	31 억		245485	N	N	0	N	00	N
10	20230926	160936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-75	5	-2.43	630326650	206630	113.80	3085	3125	3005	4010	2160	3085	3050.64	0.78	0	-1971	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	958	29.22	1.77	12	0.65	103.00	1705.00	5650	20230330	-46.73	2440	20230103	23.36	5650	-46.73	20230330	2440	23.36	20230103	5650	-46.73	20230330	2440	23.36	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
11	20230926	150934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	-50	5	-1.62	549940655	179951	99.11	3085	3125	3025	4010	2160	3085	3056.05	0.78	0	-6269	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	965	29.47	1.78	12	0.57	103.00	1705.00	5650	20230330	-46.28	2440	20230103	24.39	5650	-46.28	20230330	2440	24.39	20230103	5650	-46.28	20230330	2440	24.39	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
12	20230926	140930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	-45	5	-1.46	486906815	159176	87.67	3085	3125	3035	4010	2160	3085	3058.91	0.78	0	-8714	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	967	29.51	1.78	12	0.50	103.00	1705.00	5650	20230330	-46.19	2440	20230103	24.59	5650	-46.19	20230330	2440	24.59	20230103	5650	-46.19	20230330	2440	24.59	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
13	20230926	130932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-35	5	-1.13	433233335	141537	77.95	3085	3125	3040	4010	2160	3085	3060.91	0.78	0	-4101	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	970	29.61	1.79	12	0.44	103.00	1705.00	5650	20230330	-46.02	2440	20230103	25.00	5650	-46.02	20230330	2440	25.00	20230103	5650	-46.02	20230330	2440	25.00	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
14	20230926	120939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	-25	5	-0.81	298575830	97390	53.64	3085	3125	3045	4010	2160	3085	3065.76	0.78	0	8033	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	973	29.71	1.79	12	0.31	103.00	1705.00	5650	20230330	-45.84	2440	20230103	25.41	5650	-45.84	20230330	2440	25.41	20230103	5650	-45.84	20230330	2440	25.41	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
15	20230926	110934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	-10	5	-0.32	234960640	76599	42.19	3085	3125	3045	4010	2160	3085	3067.39	0.78	0	10862	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	978	29.85	1.80	12	0.24	103.00	1705.00	5650	20230330	-45.58	2440	20230103	26.02	5650	-45.58	20230330	2440	26.02	20230103	5650	-45.58	20230330	2440	26.02	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
16	20230926	100934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3065	-20	5	-0.65	176534655	57563	31.70	3085	3125	3045	4010	2160	3085	3066.78	0.78	0	13304	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	975	29.76	1.80	12	0.18	103.00	1705.00	5650	20230330	-45.75	2440	20230103	25.61	5650	-45.75	20230330	2440	25.61	20230103	5650	-45.75	20230330	2440	25.61	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
17	20230926	090936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3105	20	2	0.65	42443930	13728	7.56	3085	3125	3075	4010	2160	3085	3091.82	0.78	0	-1488	3238	3161	3123	3046	3008	3142	3027	32	925	100	2150	5	1	31812000	988	30.15	1.82	12	0.04	103.00	1705.00	5650	20230330	-45.04	2440	20230103	27.25	5650	-45.04	20230330	2440	27.25	20230103	5650	-45.04	20230330	2440	27.25	20230103	6.28	N	217500	100	31 억		247457	N	N	0	N	00	N
18	20230925	160935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3085	-40	5	-1.28	556609845	178115	46.34	3110	3200	3085	4060	2190	3125	3125.46	0.89	0	-37179	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	981	29.95	1.81	12	0.56	103.00	1705.00	5650	20230330	-45.40	2440	20230103	26.43	5650	-45.40	20230330	2440	26.43	20230103	5650	-45.40	20230330	2440	26.43	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
19	20230925	150938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3105	-20	5	-0.64	517138250	165334	43.01	3110	3200	3095	4060	2190	3125	3127.84	0.89	0	-37299	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	988	30.15	1.82	12	0.52	103.00	1705.00	5650	20230330	-45.04	2440	20230103	27.25	5650	-45.04	20230330	2440	27.25	20230103	5650	-45.04	20230330	2440	27.25	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
20	20230925	140922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	-10	5	-0.32	444829665	142042	36.95	3110	3200	3095	4060	2190	3125	3131.68	0.89	0	-29910	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	991	30.24	1.83	12	0.45	103.00	1705.00	5650	20230330	-44.87	2440	20230103	27.66	5650	-44.87	20230330	2440	27.66	20230103	5650	-44.87	20230330	2440	27.66	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
21	20230925	130927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3135	10	2	0.32	399538015	127491	33.17	3110	3200	3095	4060	2190	3125	3133.85	0.89	0	-28174	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	997	30.44	1.84	12	0.40	103.00	1705.00	5650	20230330	-44.51	2440	20230103	28.48	5650	-44.51	20230330	2440	28.48	20230103	5650	-44.51	20230330	2440	28.48	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
22	20230925	120932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3120	-5	5	-0.16	374205030	119366	31.05	3110	3200	3095	4060	2190	3125	3134.94	0.89	0	-27549	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	993	30.29	1.83	12	0.38	103.00	1705.00	5650	20230330	-44.78	2440	20230103	27.87	5650	-44.78	20230330	2440	27.87	20230103	5650	-44.78	20230330	2440	27.87	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
23	20230925	110927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3120	-5	5	-0.16	323474595	103015	26.80	3110	3200	3100	4060	2190	3125	3140.07	0.89	0	-16810	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	993	30.29	1.83	12	0.32	103.00	1705.00	5650	20230330	-44.78	2440	20230103	27.87	5650	-44.78	20230330	2440	27.87	20230103	5650	-44.78	20230330	2440	27.87	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
24	20230925	100931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3150	25	2	0.80	204373180	64806	16.86	3110	3200	3110	4060	2190	3125	3153.62	0.89	0	1540	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	1002	30.58	1.85	12	0.20	103.00	1705.00	5650	20230330	-44.25	2440	20230103	29.10	5650	-44.25	20230330	2440	29.10	20230103	5650	-44.25	20230330	2440	29.10	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
25	20230925	090927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3185	60	2	1.92	70234920	22356	5.82	3110	3185	3110	4060	2190	3125	3141.66	0.89	0	8309	3281	3202	3161	3082	3041	3182	3062	32	935	100	2180	5	1	31812000	1013	30.92	1.87	12	0.07	103.00	1705.00	5650	20230330	-43.63	2440	20230103	30.53	5650	-43.63	20230330	2440	30.53	20230103	5650	-43.63	20230330	2440	30.53	20230103	6.58	N	217500	100	31 억		284596	N	N	0	N	00	N
26	20230922	161002	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	-85	5	-2.65	1197142545	378618	64.57	3155	3240	3120	4170	2250	3210	3162.33	0.92	0	-8872	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	994	30.34	1.83	12	1.19	103.00	1705.00	5650	20230330	-44.69	2440	20230103	28.07	5650	-44.69	20230330	2440	28.07	20230103	5650	-44.69	20230330	2440	28.07	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
27	20230922	150956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-80	5	-2.49	1082587570	341979	58.32	3155	3240	3120	4170	2250	3210	3165.65	0.92	0	-24384	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	996	30.39	1.84	12	1.08	103.00	1705.00	5650	20230330	-44.60	2440	20230103	28.28	5650	-44.60	20230330	2440	28.28	20230103	5650	-44.60	20230330	2440	28.28	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
28	20230922	140954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	-65	5	-2.02	789645545	248590	42.40	3155	3240	3120	4170	2250	3210	3176.49	0.92	0	-37723	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	1000	30.53	1.84	12	0.78	103.00	1705.00	5650	20230330	-44.34	2440	20230103	28.89	5650	-44.34	20230330	2440	28.89	20230103	5650	-44.34	20230330	2440	28.89	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
29	20230922	130856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3185	-25	5	-0.78	573149505	179748	30.66	3155	3240	3155	4170	2250	3210	3188.63	0.92	0	-40019	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	1013	30.92	1.87	12	0.57	103.00	1705.00	5650	20230330	-43.63	2440	20230103	30.53	5650	-43.63	20230330	2440	30.53	20230103	5650	-43.63	20230330	2440	30.53	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
30	20230922	120854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	5	2	0.16	508419615	159392	27.18	3155	3240	3155	4170	2250	3210	3189.74	0.92	0	-35383	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	1023	31.21	1.89	12	0.50	103.00	1705.00	5650	20230330	-43.10	2440	20230103	31.76	5650	-43.10	20230330	2440	31.76	20230103	5650	-43.10	20230330	2440	31.76	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
31	20230922	110849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3230	20	2	0.62	395868770	124116	21.17	3155	3235	3155	4170	2250	3210	3189.50	0.92	0	-30720	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	1028	31.36	1.89	12	0.39	103.00	1705.00	5650	20230330	-42.83	2440	20230103	32.38	5650	-42.83	20230330	2440	32.38	20230103	5650	-42.83	20230330	2440	32.38	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
32	20230922	100850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3180	-30	5	-0.93	281234835	88280	15.06	3155	3235	3155	4170	2250	3210	3185.71	0.92	0	-26118	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	1012	30.87	1.87	12	0.28	103.00	1705.00	5650	20230330	-43.72	2440	20230103	30.33	5650	-43.72	20230330	2440	30.33	20230103	5650	-43.72	20230330	2440	30.33	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
33	20230922	090846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3175	-35	5	-1.09	64389190	20322	3.47	3155	3200	3155	4170	2250	3210	3168.40	0.92	0	550	3526	3367	3281	3122	3036	3325	3080	32	960	100	2240	5	1	31812000	1010	30.83	1.86	12	0.06	103.00	1705.00	5650	20230330	-43.81	2440	20230103	30.12	5650	-43.81	20230330	2440	30.12	20230103	5650	-43.81	20230330	2440	30.12	20230103	6.66	N	217500	100	31 억		293071	N	N	0	N	00	N
34	20230921	160850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3210	-235	5	-6.82	1918705575	583469	211.11	3395	3440	3195	4475	2415	3445	3288.50	0.65	0	76835	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1021	31.17	1.88	12	1.83	103.00	1705.00	5650	20230330	-43.19	2440	20230103	31.56	5650	-43.19	20230330	2440	31.56	20230103	5650	-43.19	20230330	2440	31.56	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
35	20230921	150839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3225	-220	5	-6.39	1834484340	557247	201.63	3395	3440	3195	4475	2415	3445	3292.05	0.65	0	74990	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1026	31.31	1.89	12	1.75	103.00	1705.00	5650	20230330	-42.92	2440	20230103	32.17	5650	-42.92	20230330	2440	32.17	20230103	5650	-42.92	20230330	2440	32.17	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
36	20230921	140845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3235	-210	5	-6.10	1549888330	468792	169.62	3395	3440	3215	4475	2415	3445	3306.13	0.65	0	70185	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1029	31.41	1.90	12	1.47	103.00	1705.00	5650	20230330	-42.74	2440	20230103	32.58	5650	-42.74	20230330	2440	32.58	20230103	5650	-42.74	20230330	2440	32.58	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
37	20230921	130841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	-205	5	-5.95	1241626990	373386	135.10	3395	3440	3230	4475	2415	3445	3325.32	0.65	0	27368	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1031	31.46	1.90	12	1.17	103.00	1705.00	5650	20230330	-42.65	2440	20230103	32.79	5650	-42.65	20230330	2440	32.79	20230103	5650	-42.65	20230330	2440	32.79	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
38	20230921	120833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3270	-175	5	-5.08	981180455	293294	106.12	3395	3440	3265	4475	2415	3445	3345.38	0.65	0	8776	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1040	31.75	1.92	12	0.92	103.00	1705.00	5650	20230330	-42.12	2440	20230103	34.02	5650	-42.12	20230330	2440	34.02	20230103	5650	-42.12	20230330	2440	34.02	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
39	20230921	110853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3340	-105	5	-3.05	625191435	185412	67.09	3395	3440	3320	4475	2415	3445	3371.90	0.65	0	-13494	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1063	32.43	1.96	12	0.58	103.00	1705.00	5650	20230330	-40.88	2440	20230103	36.89	5650	-40.88	20230330	2440	36.89	20230103	5650	-40.88	20230330	2440	36.89	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
40	20230921	100836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3400	-45	5	-1.31	282070470	82957	30.02	3395	3440	3380	4475	2415	3445	3400.20	0.65	0	-7642	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1082	33.01	1.99	12	0.26	103.00	1705.00	5650	20230330	-39.82	2440	20230103	39.34	5650	-39.82	20230330	2440	39.34	20230103	5650	-39.82	20230330	2440	39.34	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
41	20230921	090841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3420	-25	5	-0.73	41819040	12291	4.45	3395	3440	3390	4475	2415	3445	3402.41	0.65	0	4348	3568	3506	3463	3401	3358	3485	3380	32	1030	100	2410	5	1	31812000	1088	33.20	2.01	12	0.04	103.00	1705.00	5650	20230330	-39.47	2440	20230103	40.16	5650	-39.47	20230330	2440	40.16	20230103	5650	-39.47	20230330	2440	40.16	20230103	6.91	N	217500	100	31 억		207121	N	N	0	N	00	N
42	20230920	160846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3445	-45	5	-1.29	945778620	273303	56.70	3500	3525	3420	4535	2445	3490	3460.60	0.65	0	-712	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1096	33.45	2.02	12	0.86	103.00	1705.00	5650	20230330	-39.03	2440	20230103	41.19	5650	-39.03	20230330	2440	41.19	20230103	5650	-39.03	20230330	2440	41.19	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
43	20230920	150824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3465	-25	5	-0.72	914608070	264256	54.83	3500	3525	3420	4535	2445	3490	3461.04	0.65	0	-623	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1102	33.64	2.03	12	0.83	103.00	1705.00	5650	20230330	-38.67	2440	20230103	42.01	5650	-38.67	20230330	2440	42.01	20230103	5650	-38.67	20230330	2440	42.01	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
44	20230920	140835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3455	-35	5	-1.00	845620655	244274	50.68	3500	3525	3420	4535	2445	3490	3461.74	0.65	0	-749	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1099	33.54	2.03	12	0.77	103.00	1705.00	5650	20230330	-38.85	2440	20230103	41.60	5650	-38.85	20230330	2440	41.60	20230103	5650	-38.85	20230330	2440	41.60	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
45	20230920	130830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3460	-30	5	-0.86	715033210	206360	42.81	3500	3525	3420	4535	2445	3490	3464.95	0.65	0	-2071	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1101	33.59	2.03	12	0.65	103.00	1705.00	5650	20230330	-38.76	2440	20230103	41.80	5650	-38.76	20230330	2440	41.80	20230103	5650	-38.76	20230330	2440	41.80	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
46	20230920	120830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3470	-20	5	-0.57	682844720	197045	40.88	3500	3525	3420	4535	2445	3490	3465.39	0.65	0	-357	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1104	33.69	2.04	12	0.62	103.00	1705.00	5650	20230330	-38.58	2440	20230103	42.21	5650	-38.58	20230330	2440	42.21	20230103	5650	-38.58	20230330	2440	42.21	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
47	20230920	110839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3475	-15	5	-0.43	630234495	181814	37.72	3500	3525	3420	4535	2445	3490	3466.34	0.65	0	179	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1105	33.74	2.04	12	0.57	103.00	1705.00	5650	20230330	-38.50	2440	20230103	42.42	5650	-38.50	20230330	2440	42.42	20230103	5650	-38.50	20230330	2440	42.42	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
48	20230920	100819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3440	-50	5	-1.43	450043625	129603	26.89	3500	3525	3420	4535	2445	3490	3472.44	0.65	0	-16634	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1094	33.40	2.02	12	0.41	103.00	1705.00	5650	20230330	-39.12	2440	20230103	40.98	5650	-39.12	20230330	2440	40.98	20230103	5650	-39.12	20230330	2440	40.98	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
49	20230920	090832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3505	15	2	0.43	65785065	18740	3.89	3500	3525	3500	4535	2445	3490	3510.68	0.65	0	-771	3703	3596	3543	3436	3383	3570	3410	32	1045	100	2440	5	1	31812000	1115	34.03	2.06	12	0.06	103.00	1705.00	5650	20230330	-37.96	2440	20230103	43.65	5650	-37.96	20230330	2440	43.65	20230103	5650	-37.96	20230330	2440	43.65	20230103	7.07	N	217500	100	31 억		207834	N	N	0	N	00	N
50	20230919	160829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3490	-120	5	-3.32	1683280170	476988	37.63	3630	3650	3490	4690	2530	3610	3529.09	0.62	0	10338	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1110	33.88	2.05	12	1.50	103.00	1705.00	5650	20230330	-38.23	2440	20230103	43.03	5650	-38.23	20230330	2440	43.03	20230103	5650	-38.23	20230330	2440	43.03	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
51	20230919	150828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3515	-95	5	-2.63	1553816580	439943	34.71	3630	3650	3490	4690	2530	3610	3531.81	0.62	0	14043	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1118	34.13	2.06	12	1.38	103.00	1705.00	5650	20230330	-37.79	2440	20230103	44.06	5650	-37.79	20230330	2440	44.06	20230103	5650	-37.79	20230330	2440	44.06	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
52	20230919	140825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3525	-85	5	-2.35	1489438245	421608	33.26	3630	3650	3490	4690	2530	3610	3532.70	0.62	0	20664	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1121	34.22	2.07	12	1.33	103.00	1705.00	5650	20230330	-37.61	2440	20230103	44.47	5650	-37.61	20230330	2440	44.47	20230103	5650	-37.61	20230330	2440	44.47	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
53	20230919	130812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3500	-110	5	-3.05	1352060455	382359	30.16	3630	3650	3495	4690	2530	3610	3536.04	0.62	0	28777	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1113	33.98	2.05	12	1.20	103.00	1705.00	5650	20230330	-38.05	2440	20230103	43.44	5650	-38.05	20230330	2440	43.44	20230103	5650	-38.05	20230330	2440	43.44	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
54	20230919	120829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3510	-100	5	-2.77	1238087205	349889	27.60	3630	3650	3500	4690	2530	3610	3538.45	0.62	0	52437	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1117	34.08	2.06	12	1.10	103.00	1705.00	5650	20230330	-37.88	2440	20230103	43.85	5650	-37.88	20230330	2440	43.85	20230103	5650	-37.88	20230330	2440	43.85	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
55	20230919	110834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3535	-75	5	-2.08	846108455	238055	18.78	3630	3650	3500	4690	2530	3610	3554.19	0.62	0	32220	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1125	34.32	2.07	12	0.75	103.00	1705.00	5650	20230330	-37.43	2440	20230103	44.88	5650	-37.43	20230330	2440	44.88	20230103	5650	-37.43	20230330	2440	44.88	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
56	20230919	100827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3540	-70	5	-1.94	467208510	130553	10.30	3630	3650	3540	4690	2530	3610	3578.62	0.62	0	-9950	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1126	34.37	2.08	12	0.41	103.00	1705.00	5650	20230330	-37.35	2440	20230103	45.08	5650	-37.35	20230330	2440	45.08	20230103	5650	-37.35	20230330	2440	45.08	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
57	20230919	090823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3595	-15	5	-0.42	103241230	28531	2.25	3630	3650	3585	4690	2530	3610	3618.65	0.62	0	-6929	3960	3785	3645	3470	3330	3715	3400	32	1080	100	2520	5	1	31812000	1144	34.90	2.11	12	0.09	103.00	1705.00	5650	20230330	-36.37	2440	20230103	47.34	5650	-36.37	20230330	2440	47.34	20230103	5650	-36.37	20230330	2440	47.34	20230103	6.99	N	217500	100	31 억		196650	N	N	0	N	00	N
58	20230918	160828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3610	-300	5	-7.67	4548240155	1253496	314.10	3800	3820	3505	5080	2740	3910	3628.47	1.68	0	-346518	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1148	35.05	2.12	12	3.94	103.00	1705.00	5650	20230330	-36.11	2440	20230103	47.95	5650	-36.11	20230330	2440	47.95	20230103	5650	-36.11	20230330	2440	47.95	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
59	20230918	150824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3620	-290	5	-7.42	4427505425	1220087	305.73	3800	3820	3505	5080	2740	3910	3628.84	1.68	0	-343712	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1152	35.15	2.12	12	3.84	103.00	1705.00	5650	20230330	-35.93	2440	20230103	48.36	5650	-35.93	20230330	2440	48.36	20230103	5650	-35.93	20230330	2440	48.36	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
60	20230918	140845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3560	-350	5	-8.95	4093397305	1127383	282.50	3800	3820	3505	5080	2740	3910	3630.88	1.68	0	-325370	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1133	34.56	2.09	12	3.54	103.00	1705.00	5650	20230330	-36.99	2440	20230103	45.90	5650	-36.99	20230330	2440	45.90	20230103	5650	-36.99	20230330	2440	45.90	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
61	20230918	130823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3540	-370	5	-9.46	3957672945	1089092	272.90	3800	3820	3505	5080	2740	3910	3633.92	1.68	0	-308657	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1126	34.37	2.08	12	3.42	103.00	1705.00	5650	20230330	-37.35	2440	20230103	45.08	5650	-37.35	20230330	2440	45.08	20230103	5650	-37.35	20230330	2440	45.08	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
62	20230918	120829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3540	-370	5	-9.46	3563959535	977342	244.90	3800	3820	3520	5080	2740	3910	3646.58	1.68	0	-286820	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1126	34.37	2.08	12	3.07	103.00	1705.00	5650	20230330	-37.35	2440	20230103	45.08	5650	-37.35	20230330	2440	45.08	20230103	5650	-37.35	20230330	2440	45.08	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
63	20230918	110816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3580	-330	5	-8.44	3064225145	836344	209.57	3800	3820	3545	5080	2740	3910	3663.83	1.68	0	-238578	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1139	34.76	2.10	12	2.63	103.00	1705.00	5650	20230330	-36.64	2440	20230103	46.72	5650	-36.64	20230330	2440	46.72	20230103	5650	-36.64	20230330	2440	46.72	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
64	20230918	100811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3570	-340	5	-8.70	2428936805	658113	164.91	3800	3820	3550	5080	2740	3910	3690.76	1.68	0	-156282	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1136	34.66	2.09	12	2.07	103.00	1705.00	5650	20230330	-36.81	2440	20230103	46.31	5650	-36.81	20230330	2440	46.31	20230103	5650	-36.81	20230330	2440	46.31	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
65	20230918	090813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3775	-135	5	-3.45	551802265	146321	36.67	3800	3820	3700	5080	2740	3910	3771.18	1.68	0	42566	4090	4000	3945	3855	3800	3972	3827	32	1170	100	2730	5	1	31812000	1201	36.65	2.21	12	0.46	103.00	1705.00	5650	20230330	-33.19	2440	20230103	54.71	5650	-33.19	20230330	2440	54.71	20230103	5650	-33.19	20230330	2440	54.71	20230103	7.07	N	217500	100	31 억		534927	N	N	0	N	00	N
66	20230915	160821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3910	-35	5	-0.89	1380855555	349951	133.21	3955	4035	3890	5120	2765	3945	3946.01	1.82	0	-46660	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1244	37.96	2.29	12	1.10	103.00	1705.00	5650	20230330	-30.80	2440	20230103	60.25	5650	-30.80	20230330	2440	60.25	20230103	5650	-30.80	20230330	2440	60.25	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
67	20230915	150820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	-30	5	-0.76	1318785195	334090	127.17	3955	4035	3890	5120	2765	3945	3947.40	1.82	0	-44073	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1245	38.01	2.30	12	1.05	103.00	1705.00	5650	20230330	-30.71	2440	20230103	60.45	5650	-30.71	20230330	2440	60.45	20230103	5650	-30.71	20230330	2440	60.45	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
68	20230915	140822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	-30	5	-0.76	1149968180	290846	110.71	3955	4035	3900	5120	2765	3945	3953.88	1.82	0	-39234	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1245	38.01	2.30	12	0.91	103.00	1705.00	5650	20230330	-30.71	2440	20230103	60.45	5650	-30.71	20230330	2440	60.45	20230103	5650	-30.71	20230330	2440	60.45	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
69	20230915	130815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3925	-20	5	-0.51	1011138825	255445	97.24	3955	4035	3900	5120	2765	3945	3958.35	1.82	0	-23196	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1249	38.11	2.30	12	0.80	103.00	1705.00	5650	20230330	-30.53	2440	20230103	60.86	5650	-30.53	20230330	2440	60.86	20230103	5650	-30.53	20230330	2440	60.86	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
70	20230915	120820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3910	-35	5	-0.89	930470675	234840	89.39	3955	4035	3900	5120	2765	3945	3962.15	1.82	0	-21556	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1244	37.96	2.29	12	0.74	103.00	1705.00	5650	20230330	-30.80	2440	20230103	60.25	5650	-30.80	20230330	2440	60.25	20230103	5650	-30.80	20230330	2440	60.25	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
71	20230915	110827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3945	0	3	0.00	788461090	198643	75.61	3955	4035	3910	5120	2765	3945	3969.25	1.82	0	-22406	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1255	38.30	2.31	12	0.62	103.00	1705.00	5650	20230330	-30.18	2440	20230103	61.68	5650	-30.18	20230330	2440	61.68	20230103	5650	-30.18	20230330	2440	61.68	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
72	20230915	100824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3925	-20	5	-0.51	659773760	166081	63.22	3955	4035	3910	5120	2765	3945	3972.62	1.82	0	-12565	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1249	38.11	2.30	12	0.52	103.00	1705.00	5650	20230330	-30.53	2440	20230103	60.86	5650	-30.53	20230330	2440	60.86	20230103	5650	-30.53	20230330	2440	60.86	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
73	20230915	090815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4010	65	2	1.65	230981920	57627	21.94	3955	4035	3955	5120	2765	3945	4008.33	1.82	0	22551	4011	3977	3931	3897	3851	3995	3915	32	1175	100	2760	5	1	31812000	1276	38.93	2.35	12	0.18	103.00	1705.00	5650	20230330	-29.03	2440	20230103	64.34	5650	-29.03	20230330	2440	64.34	20230103	5650	-29.03	20230330	2440	64.34	20230103	7.01	N	217500	100	31 억		578545	N	N	0	N	00	N
74	20230914	160823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3945	60	2	1.54	1026511620	261215	43.42	3890	3965	3885	5050	2720	3885	3929.75	1.68	0	40682	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1255	38.30	2.31	12	0.82	103.00	1705.00	5650	20230330	-30.18	2440	20230103	61.68	5650	-30.18	20230330	2440	61.68	20230103	5650	-30.18	20230330	2440	61.68	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
75	20230914	150800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3945	60	2	1.54	957375840	243673	40.51	3890	3965	3885	5050	2720	3885	3928.94	1.68	0	37619	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1255	38.30	2.31	12	0.77	103.00	1705.00	5650	20230330	-30.18	2440	20230103	61.68	5650	-30.18	20230330	2440	61.68	20230103	5650	-30.18	20230330	2440	61.68	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
76	20230914	140815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3945	60	2	1.54	811867955	206813	34.38	3890	3960	3885	5050	2720	3885	3925.61	1.68	0	37007	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1255	38.30	2.31	12	0.65	103.00	1705.00	5650	20230330	-30.18	2440	20230103	61.68	5650	-30.18	20230330	2440	61.68	20230103	5650	-30.18	20230330	2440	61.68	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
77	20230914	130800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	55	2	1.42	764438620	194776	32.38	3890	3960	3885	5050	2720	3885	3924.71	1.68	0	34110	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1253	38.25	2.31	12	0.61	103.00	1705.00	5650	20230330	-30.27	2440	20230103	61.48	5650	-30.27	20230330	2440	61.48	20230103	5650	-30.27	20230330	2440	61.48	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
78	20230914	120810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	55	2	1.42	686977790	175086	29.10	3890	3960	3885	5050	2720	3885	3923.66	1.68	0	28622	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1253	38.25	2.31	12	0.55	103.00	1705.00	5650	20230330	-30.27	2440	20230103	61.48	5650	-30.27	20230330	2440	61.48	20230103	5650	-30.27	20230330	2440	61.48	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
79	20230914	110802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	35	2	0.90	492167935	125514	20.86	3890	3960	3885	5050	2720	3885	3921.22	1.68	0	6065	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1247	38.06	2.30	12	0.39	103.00	1705.00	5650	20230330	-30.62	2440	20230103	60.66	5650	-30.62	20230330	2440	60.66	20230103	5650	-30.62	20230330	2440	60.66	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
80	20230914	100757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3910	25	2	0.64	369914325	94189	15.66	3890	3960	3890	5050	2720	3885	3927.36	1.68	0	15115	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1244	37.96	2.29	12	0.30	103.00	1705.00	5650	20230330	-30.80	2440	20230103	60.25	5650	-30.80	20230330	2440	60.25	20230103	5650	-30.80	20230330	2440	60.25	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
81	20230914	090812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3935	50	2	1.29	55463000	14183	2.36	3890	3935	3890	5050	2720	3885	3910.53	1.68	0	3964	4125	4005	3930	3810	3735	3967	3772	32	1165	100	2710	5	1	31812000	1252	38.20	2.31	12	0.04	103.00	1705.00	5650	20230330	-30.35	2440	20230103	61.27	5650	-30.35	20230330	2440	61.27	20230103	5650	-30.35	20230330	2440	61.27	20230103	6.83	N	217500	100	31 억		535138	N	N	0	N	00	N
82	20230913	160817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3885	-105	5	-2.63	2315248330	588825	46.46	3990	4050	3855	5180	2795	3990	3932.05	1.78	0	-33775	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1236	37.72	2.28	12	1.85	103.00	1705.00	5650	20230330	-31.24	2440	20230103	59.22	5650	-31.24	20230330	2440	59.22	20230103	5650	-31.24	20230330	2440	59.22	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
83	20230913	150806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3895	-95	5	-2.38	2243077915	570246	44.99	3990	4050	3855	5180	2795	3990	3933.49	1.78	0	-36677	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1239	37.82	2.28	12	1.79	103.00	1705.00	5650	20230330	-31.06	2440	20230103	59.63	5650	-31.06	20230330	2440	59.63	20230103	5650	-31.06	20230330	2440	59.63	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
84	20230913	140815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3925	-65	5	-1.63	1792046850	454029	35.82	3990	4050	3875	5180	2795	3990	3946.95	1.78	0	-55709	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1249	38.11	2.30	12	1.43	103.00	1705.00	5650	20230330	-30.53	2440	20230103	60.86	5650	-30.53	20230330	2440	60.86	20230103	5650	-30.53	20230330	2440	60.86	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
85	20230913	130751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-90	5	-2.26	1638370460	414754	32.72	3990	4050	3875	5180	2795	3990	3950.18	1.78	0	-71458	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1241	37.86	2.29	12	1.30	103.00	1705.00	5650	20230330	-30.97	2440	20230103	59.84	5650	-30.97	20230330	2440	59.84	20230103	5650	-30.97	20230330	2440	59.84	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
86	20230913	120810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3905	-85	5	-2.13	1537673605	388901	30.68	3990	4050	3875	5180	2795	3990	3953.86	1.78	0	-59864	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1242	37.91	2.29	12	1.22	103.00	1705.00	5650	20230330	-30.88	2440	20230103	60.04	5650	-30.88	20230330	2440	60.04	20230103	5650	-30.88	20230330	2440	60.04	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
87	20230913	110810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	-70	5	-1.75	1310981020	330691	26.09	3990	4050	3900	5180	2795	3990	3964.34	1.78	0	-37882	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1247	38.06	2.30	12	1.04	103.00	1705.00	5650	20230330	-30.62	2440	20230103	60.66	5650	-30.62	20230330	2440	60.66	20230103	5650	-30.62	20230330	2440	60.66	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
88	20230913	100802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	-50	5	-1.25	746031475	186845	14.74	3990	4050	3930	5180	2795	3990	3992.79	1.78	0	-30723	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1253	38.25	2.31	12	0.59	103.00	1705.00	5650	20230330	-30.27	2440	20230103	61.48	5650	-30.27	20230330	2440	61.48	20230103	5650	-30.27	20230330	2440	61.48	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
89	20230913	090755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4005	15	2	0.38	98281105	24522	1.93	3990	4050	3990	5180	2795	3990	4008.16	1.78	0	-9858	4290	4140	4065	3915	3840	4102	3877	32	1190	100	2790	5	1	31812000	1274	38.88	2.35	12	0.08	103.00	1705.00	5650	20230330	-29.12	2440	20230103	64.14	5650	-29.12	20230330	2440	64.14	20230103	5650	-29.12	20230330	2440	64.14	20230103	6.45	N	217500	100	31 억		566572	N	N	0	N	00	N
90	20230912	160752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	-165	5	-3.97	5124070790	1252678	15.04	4155	4215	3990	5400	2910	4155	4090.69	2.69	0	-295875	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1269	38.74	2.34	12	3.94	103.00	1705.00	5650	20230330	-29.38	2440	20230103	63.52	5650	-29.38	20230330	2440	63.52	20230103	5650	-29.38	20230330	2440	63.52	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
91	20230912	150800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4010	-145	5	-3.49	4912685895	1199820	14.41	4155	4215	3990	5400	2910	4155	4094.44	2.69	0	-289994	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1276	38.93	2.35	12	3.77	103.00	1705.00	5650	20230330	-29.03	2440	20230103	64.34	5650	-29.03	20230330	2440	64.34	20230103	5650	-29.03	20230330	2440	64.34	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
92	20230912	140759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4005	-150	5	-3.61	4360859975	1062033	12.75	4155	4215	4000	5400	2910	4155	4106.07	2.69	0	-254634	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1274	38.88	2.35	12	3.34	103.00	1705.00	5650	20230330	-29.12	2440	20230103	64.14	5650	-29.12	20230330	2440	64.14	20230103	5650	-29.12	20230330	2440	64.14	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
93	20230912	130749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4055	-100	5	-2.41	3917791475	952057	11.43	4155	4215	4025	5400	2910	4155	4115.02	2.69	0	-208548	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1290	39.37	2.38	12	2.99	103.00	1705.00	5650	20230330	-28.23	2440	20230103	66.19	5650	-28.23	20230330	2440	66.19	20230103	5650	-28.23	20230330	2440	66.19	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
94	20230912	120747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4050	-105	5	-2.53	3576129775	867513	10.42	4155	4215	4040	5400	2910	4155	4122.22	2.69	0	-199404	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1288	39.32	2.38	12	2.73	103.00	1705.00	5650	20230330	-28.32	2440	20230103	65.98	5650	-28.32	20230330	2440	65.98	20230103	5650	-28.32	20230330	2440	65.98	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
95	20230912	110753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4060	-95	5	-2.29	3199341260	774714	9.30	4155	4215	4055	5400	2910	4155	4129.66	2.69	0	-145904	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1292	39.42	2.38	12	2.44	103.00	1705.00	5650	20230330	-28.14	2440	20230103	66.39	5650	-28.14	20230330	2440	66.39	20230103	5650	-28.14	20230330	2440	66.39	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
96	20230912	100746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4115	-40	5	-0.96	2299171395	554569	6.66	4155	4215	4100	5400	2910	4155	4145.85	2.69	0	-155828	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1309	39.95	2.41	12	1.74	103.00	1705.00	5650	20230330	-27.17	2440	20230103	68.65	5650	-27.17	20230330	2440	68.65	20230103	5650	-27.17	20230330	2440	68.65	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
97	20230912	090803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4150	-5	5	-0.12	614321250	148618	1.78	4155	4160	4100	5400	2910	4155	4133.34	2.69	0	-4829	4815	4485	4205	3875	3595	4650	4040	32	1245	100	2900	5	1	31812000	1320	40.29	2.43	12	0.47	103.00	1705.00	5650	20230330	-26.55	2440	20230103	70.08	5650	-26.55	20230330	2440	70.08	20230103	5650	-26.55	20230330	2440	70.08	20230103	6.28	N	217500	100	31 억		856703	N	N	0	N	00	N
98	20230911	160746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4155	190	2	4.79	35841833810	8300646	998.46	4000	4535	3925	5150	2780	3965	4318.51	0.94	0	575928	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1322	40.34	2.44	12	26.09	103.00	1705.00	5650	20230330	-26.46	2440	20230103	70.29	5650	-26.46	20230330	2440	70.29	20230103	5650	-26.46	20230330	2440	70.29	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
99	20230911	150751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4150	185	2	4.67	35174047300	8139794	979.11	4000	4535	3925	5150	2780	3965	4321.31	0.94	0	577361	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1320	40.29	2.43	12	25.59	103.00	1705.00	5650	20230330	-26.55	2440	20230103	70.08	5650	-26.55	20230330	2440	70.08	20230103	5650	-26.55	20230330	2440	70.08	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
100	20230911	140801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4145	180	2	4.54	33162185305	7650401	920.24	4000	4535	3925	5150	2780	3965	4334.77	0.94	0	539321	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1319	40.24	2.43	12	24.05	103.00	1705.00	5650	20230330	-26.64	2440	20230103	69.88	5650	-26.64	20230330	2440	69.88	20230103	5650	-26.64	20230330	2440	69.88	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
101	20230911	130736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4275	310	2	7.82	29576009815	6797961	817.70	4000	4535	3925	5150	2780	3965	4350.80	0.94	0	247150	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1360	41.50	2.51	12	21.37	103.00	1705.00	5650	20230330	-24.34	2440	20230103	75.20	5650	-24.34	20230330	2440	75.20	20230103	5650	-24.34	20230330	2440	75.20	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
102	20230911	120749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4355	390	2	9.84	27395594905	6291907	756.83	4000	4535	3925	5150	2780	3965	4354.19	0.94	0	216548	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1385	42.28	2.55	12	19.78	103.00	1705.00	5650	20230330	-22.92	2440	20230103	78.48	5650	-22.92	20230330	2440	78.48	20230103	5650	-22.92	20230330	2440	78.48	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
103	20230911	110735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4300	335	2	8.45	15107803110	3506756	421.82	4000	4480	3925	5150	2780	3965	4308.35	0.94	0	88894	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1368	41.75	2.52	12	11.02	103.00	1705.00	5650	20230330	-23.89	2440	20230103	76.23	5650	-23.89	20230330	2440	76.23	20230103	5650	-23.89	20230330	2440	76.23	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
104	20230911	100735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4230	265	2	6.68	3893867825	930728	111.95	4000	4295	3925	5150	2780	3965	4184.04	0.94	0	113145	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1346	41.07	2.48	12	2.93	103.00	1705.00	5650	20230330	-25.13	2440	20230103	73.36	5650	-25.13	20230330	2440	73.36	20230103	5650	-25.13	20230330	2440	73.36	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
105	20230911	090732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3960	-5	5	-0.13	207903385	52477	6.31	4000	4000	3925	5150	2780	3965	3961.71	0.94	0	-16095	4158	4061	3993	3896	3828	4027	3862	32	1185	100	2770	5	1	31812000	1260	38.45	2.32	12	0.16	103.00	1705.00	5650	20230330	-29.91	2440	20230103	62.30	5650	-29.91	20230330	2440	62.30	20230103	5650	-29.91	20230330	2440	62.30	20230103	5.99	N	217500	100	31 억		297583	N	N	0	N	00	N
106	20230908	160753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	-165	5	-4.00	3262898730	816958	37.84	4070	4090	3925	5360	2895	4130	3994.05	1.65	0	-226658	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1261	38.50	2.33	12	2.57	103.00	1705.00	5650	20230330	-29.82	2440	20230103	62.50	5650	-29.82	20230330	2440	62.50	20230103	5650	-29.82	20230330	2440	62.50	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
107	20230908	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	-160	5	-3.87	3158558480	790569	36.62	4070	4090	3925	5360	2895	4130	3995.28	1.65	0	-225273	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1263	38.54	2.33	12	2.49	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
108	20230908	140743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	-160	5	-3.87	2759623815	689720	31.95	4070	4090	3925	5360	2895	4130	4001.06	1.65	0	-209278	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1263	38.54	2.33	12	2.17	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
109	20230908	130751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	-160	5	-3.87	2545003710	635613	29.44	4070	4090	3925	5360	2895	4130	4003.99	1.65	0	-200707	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1263	38.54	2.33	12	2.00	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
110	20230908	120801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	-130	5	-3.15	2223039395	554822	25.70	4070	4090	3925	5360	2895	4130	4006.74	1.65	0	-167424	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1272	38.83	2.35	12	1.74	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
111	20230908	110757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4005	-125	5	-3.03	2000837965	499289	23.13	4070	4090	3925	5360	2895	4130	4007.35	1.65	0	-158464	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1274	38.88	2.35	12	1.57	103.00	1705.00	5650	20230330	-29.12	2440	20230103	64.14	5650	-29.12	20230330	2440	64.14	20230103	5650	-29.12	20230330	2440	64.14	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
112	20230908	100750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3960	-170	5	-4.12	1498527505	373726	17.31	4070	4090	3925	5360	2895	4130	4009.66	1.65	0	-131738	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1260	38.45	2.32	12	1.17	103.00	1705.00	5650	20230330	-29.91	2440	20230103	62.30	5650	-29.91	20230330	2440	62.30	20230103	5650	-29.91	20230330	2440	62.30	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
113	20230908	090754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4035	-95	5	-2.30	455500825	112805	5.23	4070	4090	4005	5360	2895	4130	4037.86	1.65	0	-34266	4413	4271	4118	3976	3823	4342	4047	32	1230	100	2890	5	1	31812000	1284	39.17	2.37	12	0.35	103.00	1705.00	5650	20230330	-28.58	2440	20230103	65.37	5650	-28.58	20230330	2440	65.37	20230103	5650	-28.58	20230330	2440	65.37	20230103	5.98	N	217500	100	31 억		524204	N	N	0	N	00	N
114	20230907	160741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4130	165	2	4.16	8796099545	2131018	390.54	4000	4260	3965	5150	2780	3965	4127.63	1.67	0	-28781	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1314	40.10	2.42	12	6.70	103.00	1705.00	5650	20230330	-26.90	2440	20230103	69.26	5650	-26.90	20230330	2440	69.26	20230103	5650	-26.90	20230330	2440	69.26	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
115	20230907	150747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4070	105	2	2.65	8297491350	2009625	368.30	4000	4260	3965	5150	2780	3965	4128.88	1.67	0	-21005	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1295	39.51	2.39	12	6.32	103.00	1705.00	5650	20230330	-27.96	2440	20230103	66.80	5650	-27.96	20230330	2440	66.80	20230103	5650	-27.96	20230330	2440	66.80	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
116	20230907	140745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4070	105	2	2.65	7785134420	1883473	345.18	4000	4260	3965	5150	2780	3965	4133.39	1.67	0	3925	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1295	39.51	2.39	12	5.92	103.00	1705.00	5650	20230330	-27.96	2440	20230103	66.80	5650	-27.96	20230330	2440	66.80	20230103	5650	-27.96	20230330	2440	66.80	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
117	20230907	130741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4205	240	2	6.05	6878849300	1663640	304.89	4000	4260	3965	5150	2780	3965	4134.82	1.67	0	-28607	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1338	40.83	2.47	12	5.23	103.00	1705.00	5650	20230330	-25.58	2440	20230103	72.34	5650	-25.58	20230330	2440	72.34	20230103	5650	-25.58	20230330	2440	72.34	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
118	20230907	120752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4090	125	2	3.15	4013650015	980507	179.69	4000	4180	3965	5150	2780	3965	4093.44	1.67	0	-53576	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1301	39.71	2.40	12	3.08	103.00	1705.00	5650	20230330	-27.61	2440	20230103	67.62	5650	-27.61	20230330	2440	67.62	20230103	5650	-27.61	20230330	2440	67.62	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
119	20230907	110746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4040	75	2	1.89	3681426890	898787	164.72	4000	4180	3965	5150	2780	3965	4096.00	1.67	0	-52707	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1285	39.22	2.37	12	2.83	103.00	1705.00	5650	20230330	-28.50	2440	20230103	65.57	5650	-28.50	20230330	2440	65.57	20230103	5650	-28.50	20230330	2440	65.57	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
120	20230907	100747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4110	145	2	3.66	2897475120	705969	129.38	4000	4180	3965	5150	2780	3965	4104.25	1.67	0	-41926	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1307	39.90	2.41	12	2.22	103.00	1705.00	5650	20230330	-27.26	2440	20230103	68.44	5650	-27.26	20230330	2440	68.44	20230103	5650	-27.26	20230330	2440	68.44	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
121	20230907	090757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4060	95	2	2.40	188020845	46675	8.55	4000	4075	3965	5150	2780	3965	4028.31	1.67	0	2099	4178	4071	3948	3841	3718	4010	3780	32	1185	100	2770	5	1	31812000	1292	39.42	2.38	12	0.15	103.00	1705.00	5650	20230330	-28.14	2440	20230103	66.39	5650	-28.14	20230330	2440	66.39	20230103	5650	-28.14	20230330	2440	66.39	20230103	5.83	N	217500	100	31 억		530463	N	N	0	N	00	N
122	20230906	160743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	-20	5	-0.50	2136250460	540681	58.80	3980	4055	3825	5180	2790	3985	3950.99	1.58	0	21431	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1261	38.50	2.33	12	1.70	103.00	1705.00	5650	20230330	-29.82	2440	20230103	62.50	5650	-29.82	20230330	2440	62.50	20230103	5650	-29.82	20230330	2440	62.50	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
123	20230906	150746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	-20	5	-0.50	2079023795	526264	57.23	3980	4055	3825	5180	2790	3985	3950.51	1.58	0	21844	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1261	38.50	2.33	12	1.65	103.00	1705.00	5650	20230330	-29.82	2440	20230103	62.50	5650	-29.82	20230330	2440	62.50	20230103	5650	-29.82	20230330	2440	62.50	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
124	20230906	140745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	5	2	0.13	1843037755	466998	50.78	3980	4055	3825	5180	2790	3985	3946.54	1.58	0	30455	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1269	38.74	2.34	12	1.47	103.00	1705.00	5650	20230330	-29.38	2440	20230103	63.52	5650	-29.38	20230330	2440	63.52	20230103	5650	-29.38	20230330	2440	63.52	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
125	20230906	130738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4015	30	2	0.75	1633592810	414663	45.09	3980	4055	3825	5180	2790	3985	3939.53	1.58	0	40759	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1277	38.98	2.35	12	1.30	103.00	1705.00	5650	20230330	-28.94	2440	20230103	64.55	5650	-28.94	20230330	2440	64.55	20230103	5650	-28.94	20230330	2440	64.55	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
126	20230906	120749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	15	2	0.38	1338096090	341072	37.09	3980	4025	3825	5180	2790	3985	3923.15	1.58	0	31803	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1272	38.83	2.35	12	1.07	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
127	20230906	110752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	-15	5	-0.38	1099194865	281280	30.59	3980	3985	3825	5180	2790	3985	3907.74	1.58	0	16126	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1263	38.54	2.33	12	0.88	103.00	1705.00	5650	20230330	-29.73	2440	20230103	62.70	5650	-29.73	20230330	2440	62.70	20230103	5650	-29.73	20230330	2440	62.70	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
128	20230906	100730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	-65	5	-1.63	900779500	230910	25.11	3980	3985	3825	5180	2790	3985	3900.88	1.58	0	633	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1247	38.06	2.30	12	0.73	103.00	1705.00	5650	20230330	-30.62	2440	20230103	60.66	5650	-30.62	20230330	2440	60.66	20230103	5650	-30.62	20230330	2440	60.66	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
129	20230906	090735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3925	-60	5	-1.51	186913405	47302	5.14	3980	3985	3920	5180	2790	3985	3951.26	1.58	0	-4703	4195	4090	4015	3910	3835	4052	3872	32	1195	100	2780	5	1	31812000	1249	38.11	2.30	12	0.15	103.00	1705.00	5650	20230330	-30.53	2440	20230103	60.86	5650	-30.53	20230330	2440	60.86	20230103	5650	-30.53	20230330	2440	60.86	20230103	5.97	N	217500	100	31 억		503876	N	N	0	N	00	N
130	20230905	160737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3985	-15	5	-0.38	3672530090	912865	14.65	4050	4120	3940	5200	2800	4000	4023.22	1.76	0	-61408	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1268	38.69	2.34	12	2.87	103.00	1705.00	5650	20230330	-29.47	2440	20230103	63.32	5650	-29.47	20230330	2440	63.32	20230103	5650	-29.47	20230330	2440	63.32	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
131	20230905	150748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	-10	5	-0.25	3530531570	877214	14.08	4050	4120	3940	5200	2800	4000	4024.72	1.76	0	-63511	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1269	38.74	2.34	12	2.76	103.00	1705.00	5650	20230330	-29.38	2440	20230103	63.52	5650	-29.38	20230330	2440	63.52	20230103	5650	-29.38	20230330	2440	63.52	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
132	20230905	140746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3995	-5	5	-0.12	3234686950	803079	12.89	4050	4120	3940	5200	2800	4000	4027.87	1.76	0	-70162	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1271	38.79	2.34	12	2.52	103.00	1705.00	5650	20230330	-29.29	2440	20230103	63.73	5650	-29.29	20230330	2440	63.73	20230103	5650	-29.29	20230330	2440	63.73	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
133	20230905	130727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	0	3	0.00	2942476040	730314	11.72	4050	4120	3940	5200	2800	4000	4029.07	1.76	0	-81754	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1272	38.83	2.35	12	2.30	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
134	20230905	120732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	0	3	0.00	2764917565	685967	11.01	4050	4120	3940	5200	2800	4000	4030.70	1.76	0	-80007	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1272	38.83	2.35	12	2.16	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
135	20230905	110738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3955	-45	5	-1.12	2507232055	621328	9.97	4050	4120	3940	5200	2800	4000	4035.30	1.76	0	-70839	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1258	38.40	2.32	12	1.95	103.00	1705.00	5650	20230330	-30.00	2440	20230103	62.09	5650	-30.00	20230330	2440	62.09	20230103	5650	-30.00	20230330	2440	62.09	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
136	20230905	100727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3975	-25	5	-0.62	2179692170	538550	8.64	4050	4120	3955	5200	2800	4000	4047.36	1.76	0	-71671	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1265	38.59	2.33	12	1.69	103.00	1705.00	5650	20230330	-29.65	2440	20230103	62.91	5650	-29.65	20230330	2440	62.91	20230103	5650	-29.65	20230330	2440	62.91	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
137	20230905	090727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4105	105	2	2.62	820178990	201328	3.23	4050	4120	4035	5200	2800	4000	4073.96	1.76	0	5029	4560	4280	4080	3800	3600	4420	3940	32	1200	100	2800	5	1	31812000	1306	39.85	2.41	12	0.63	103.00	1705.00	5650	20230330	-27.35	2440	20230103	68.24	5650	-27.35	20230330	2440	68.24	20230103	5650	-27.35	20230330	2440	68.24	20230103	5.99	N	217500	100	31 억		559436	N	N	0	N	00	N
138	20230904	160724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	120	2	3.09	25727286280	6198325	1597.63	3920	4360	3880	5040	2720	3880	4150.69	1.12	0	211907	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1272	38.83	2.35	12	19.48	103.00	1705.00	5650	20230330	-29.20	2440	20230103	63.93	5650	-29.20	20230330	2440	63.93	20230103	5650	-29.20	20230330	2440	63.93	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
139	20230904	150715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4005	125	2	3.22	25288996945	6088827	1569.40	3920	4360	3880	5040	2720	3880	4153.34	1.12	0	211510	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1274	38.88	2.35	12	19.14	103.00	1705.00	5650	20230330	-29.12	2440	20230103	64.14	5650	-29.12	20230330	2440	64.14	20230103	5650	-29.12	20230330	2440	64.14	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
140	20230904	140709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4045	165	2	4.25	24152049175	5806130	1496.54	3920	4360	3880	5040	2720	3880	4159.75	1.12	0	141900	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1287	39.27	2.37	12	18.25	103.00	1705.00	5650	20230330	-28.41	2440	20230103	65.78	5650	-28.41	20230330	2440	65.78	20230103	5650	-28.41	20230330	2440	65.78	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
141	20230904	130723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4145	265	2	6.83	15871964035	3796458	978.54	3920	4315	3880	5040	2720	3880	4180.73	1.12	0	-136037	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1319	40.24	2.43	12	11.93	103.00	1705.00	5650	20230330	-26.64	2440	20230103	69.88	5650	-26.64	20230330	2440	69.88	20230103	5650	-26.64	20230330	2440	69.88	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
142	20230904	120707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4070	190	2	4.90	3466476465	862756	222.38	3920	4170	3880	5040	2720	3880	4017.91	1.12	0	-36822	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1295	39.51	2.39	12	2.71	103.00	1705.00	5650	20230330	-27.96	2440	20230103	66.80	5650	-27.96	20230330	2440	66.80	20230103	5650	-27.96	20230330	2440	66.80	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
143	20230904	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3980	100	2	2.58	2020120590	508390	131.04	3920	4060	3880	5040	2720	3880	3973.56	1.12	0	-9162	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1266	38.64	2.33	12	1.60	103.00	1705.00	5650	20230330	-29.56	2440	20230103	63.11	5650	-29.56	20230330	2440	63.11	20230103	5650	-29.56	20230330	2440	63.11	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
144	20230904	100701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3995	115	2	2.96	938223295	237679	61.26	3920	4015	3880	5040	2720	3880	3947.44	1.12	0	13985	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1271	38.79	2.34	12	0.75	103.00	1705.00	5650	20230330	-29.29	2440	20230103	63.73	5650	-29.29	20230330	2440	63.73	20230103	5650	-29.29	20230330	2440	63.73	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
145	20230904	090714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3960	80	2	2.06	156573085	39897	10.28	3920	3960	3880	5040	2720	3880	3924.43	1.12	0	7817	4010	3945	3880	3815	3750	3977	3847	32	1160	100	2710	5	1	31812000	1260	38.45	2.32	12	0.13	103.00	1705.00	5650	20230330	-29.91	2440	20230103	62.30	5650	-29.91	20230330	2440	62.30	20230103	5650	-29.91	20230330	2440	62.30	20230103	6.04	N	217500	100	31 억		357146	N	N	0	N	00	N
146	20230901	160704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3880	15	2	0.39	1505975850	387457	108.98	3850	3945	3815	5020	2710	3865	3886.93	1.05	0	23624	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1234	37.67	2.28	12	1.22	103.00	1705.00	5650	20230330	-31.33	2440	20230103	59.02	5650	-31.33	20230330	2440	59.02	20230103	5650	-31.33	20230330	2440	59.02	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N
147	20230901	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3895	30	2	0.78	1412882425	363502	102.24	3850	3945	3815	5020	2710	3865	3886.94	1.05	0	20826	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1239	37.82	2.28	12	1.14	103.00	1705.00	5650	20230330	-31.06	2440	20230103	59.63	5650	-31.06	20230330	2440	59.63	20230103	5650	-31.06	20230330	2440	59.63	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N
148	20230901	140715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3885	20	2	0.52	1055688980	272341	76.60	3850	3925	3815	5020	2710	3865	3876.40	1.05	0	17330	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1236	37.72	2.28	12	0.86	103.00	1705.00	5650	20230330	-31.24	2440	20230103	59.22	5650	-31.24	20230330	2440	59.22	20230103	5650	-31.24	20230330	2440	59.22	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N
149	20230901	130654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3855	-10	5	-0.26	752036525	194394	54.68	3850	3915	3815	5020	2710	3865	3868.64	1.05	0	5611	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1226	37.43	2.26	12	0.61	103.00	1705.00	5650	20230330	-31.77	2440	20230103	57.99	5650	-31.77	20230330	2440	57.99	20230103	5650	-31.77	20230330	2440	57.99	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N
150	20230901	120703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3840	-25	5	-0.65	656494865	169590	47.70	3850	3915	3815	5020	2710	3865	3871.11	1.05	0	-4498	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1222	37.28	2.25	12	0.53	103.00	1705.00	5650	20230330	-32.04	2440	20230103	57.38	5650	-32.04	20230330	2440	57.38	20230103	5650	-32.04	20230330	2440	57.38	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N
151	20230901	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3865	0	3	0.00	556740540	143663	40.41	3850	3915	3815	5020	2710	3865	3875.41	1.05	0	-14165	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1230	37.52	2.27	12	0.45	103.00	1705.00	5650	20230330	-31.59	2440	20230103	58.40	5650	-31.59	20230330	2440	58.40	20230103	5650	-31.59	20230330	2440	58.40	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N
152	20230901	100657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3880	15	2	0.39	219812840	57031	16.04	3850	3900	3815	5020	2710	3865	3854.04	1.05	0	1532	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1234	37.67	2.28	12	0.18	103.00	1705.00	5650	20230330	-31.33	2440	20230103	59.02	5650	-31.33	20230330	2440	59.02	20230103	5650	-31.33	20230330	2440	59.02	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N
153	20230901	090648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3840	-25	5	-0.65	55404535	14435	4.06	3850	3855	3815	5020	2710	3865	3835.78	1.05	0	904	3941	3902	3851	3812	3761	3910	3820	32	1155	100	2700	5	1	31812000	1222	37.28	2.25	12	0.05	103.00	1705.00	5650	20230330	-32.04	2440	20230103	57.38	5650	-32.04	20230330	2440	57.38	20230103	5650	-32.04	20230330	2440	57.38	20230103	5.96	N	217500	100	31 억		333779	N	N	0	N	00	N