KissMeData/129920/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	160817	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7080	80	2	1.14	217928450	31154	45.46	6900	7120	6900	9100	4900	7000	6994.96	0.90	0	4917	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	971	38.90	1.42	12	0.23	182.00	4996.00	15700	20230420	-54.90	6900	20230927	2.61	15700	-54.90	20230420	6900	2.61	20230927	15700	-54.90	20230420	6900	2.61	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
3	20230927	150824	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7100	100	2	1.43	201296730	28810	42.04	6900	7100	6900	9100	4900	7000	6987.00	0.90	0	4758	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	974	39.01	1.42	12	0.21	182.00	4996.00	15700	20230420	-54.78	6900	20230927	2.90	15700	-54.78	20230420	6900	2.90	20230927	15700	-54.78	20230420	6900	2.90	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
4	20230927	140825	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7080	80	2	1.14	166261000	23862	34.82	6900	7080	6900	9100	4900	7000	6967.47	0.90	0	2116	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	971	38.90	1.42	12	0.17	182.00	4996.00	15700	20230420	-54.90	6900	20230927	2.61	15700	-54.90	20230420	6900	2.61	20230927	15700	-54.90	20230420	6900	2.61	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
5	20230927	130814	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7000	0	3	0.00	146377260	21042	30.71	6900	7030	6900	9100	4900	7000	6956.22	0.90	0	1141	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	960	38.46	1.40	12	0.15	182.00	4996.00	15700	20230420	-55.41	6900	20230927	1.45	15700	-55.41	20230420	6900	1.45	20230927	15700	-55.41	20230420	6900	1.45	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
6	20230927	120813	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6970	-30	5	-0.43	133928700	19258	28.10	6900	7030	6900	9100	4900	7000	6954.20	0.90	0	544	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	956	38.30	1.40	12	0.14	182.00	4996.00	15700	20230420	-55.61	6900	20230927	1.01	15700	-55.61	20230420	6900	1.01	20230927	15700	-55.61	20230420	6900	1.01	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
7	20230927	110822	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6990	-10	5	-0.14	120469110	17330	25.29	6900	7030	6900	9100	4900	7000	6951.19	0.90	0	1822	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	959	38.41	1.40	12	0.13	182.00	4996.00	15700	20230420	-55.48	6900	20230927	1.30	15700	-55.48	20230420	6900	1.30	20230927	15700	-55.48	20230420	6900	1.30	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
8	20230927	100815	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6940	-60	5	-0.86	85238950	12289	17.93	6900	7030	6900	9100	4900	7000	6935.67	0.90	0	2385	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	952	38.13	1.39	12	0.09	182.00	4996.00	15700	20230420	-55.80	6900	20230927	0.58	15700	-55.80	20230420	6900	0.58	20230927	15700	-55.80	20230420	6900	0.58	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
9	20230927	090829	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6960	-40	5	-0.57	31335800	4538	6.62	6900	7000	6900	9100	4900	7000	6903.04	0.90	0	30	7306	7152	7046	6892	6786	7100	6840	16	2100	100	4900	10	1	13715053	955	38.24	1.39	12	0.03	182.00	4996.00	15700	20230420	-55.67	6900	20230927	0.87	15700	-55.67	20230420	6900	0.87	20230927	15700	-55.67	20230420	6900	0.87	20230927	2.81	N	129920	100	16 억		123131	N	N	0	N	00	N
10	20230926	160813	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7000	-150	5	-2.10	472240120	67632	111.77	7120	7200	6940	9290	5010	7150	6982.19	0.98	0	-11101	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	960	38.46	1.40	12	0.49	182.00	4996.00	15700	20230420	-55.41	6940	20230926	0.86	15700	-55.41	20230420	6940	0.86	20230926	15700	-55.41	20230420	6940	0.86	20230926	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
11	20230926	150814	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6950	-200	5	-2.80	460361440	65935	108.96	7120	7200	6940	9290	5010	7150	6981.74	0.98	0	-10715	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	953	38.19	1.39	12	0.48	182.00	4996.00	15700	20230420	-55.73	6940	20230926	0.14	15700	-55.73	20230420	6940	0.14	20230926	15700	-55.73	20230420	6940	0.14	20230926	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
12	20230926	140808	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6960	-190	5	-2.66	428361550	61349	101.38	7120	7200	6940	9290	5010	7150	6982.04	0.98	0	-9537	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	955	38.24	1.39	12	0.45	182.00	4996.00	15700	20230420	-55.67	6940	20230926	0.29	15700	-55.67	20230420	6940	0.29	20230926	15700	-55.67	20230420	6940	0.29	20230926	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
13	20230926	130811	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6980	-170	5	-2.38	205757480	29328	48.47	7120	7200	6950	9290	5010	7150	7015.17	0.98	0	-2505	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	957	38.35	1.40	12	0.21	182.00	4996.00	15700	20230420	-55.54	6950	20230926	0.43	15700	-55.54	20230420	6950	0.43	20230926	15700	-55.54	20230420	6950	0.43	20230926	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
14	20230926	120817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6970	-180	5	-2.52	135963070	19335	31.95	7120	7200	6970	9290	5010	7150	7031.21	0.98	0	-2179	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	956	38.30	1.40	12	0.14	182.00	4996.00	15700	20230420	-55.61	6950	20230925	0.29	15700	-55.61	20230420	6950	0.29	20230925	15700	-55.61	20230420	6950	0.29	20230925	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
15	20230926	110814	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7040	-110	5	-1.54	117086550	16636	27.49	7120	7200	6990	9290	5010	7150	7037.31	0.98	0	-1412	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	966	38.68	1.41	12	0.12	182.00	4996.00	15700	20230420	-55.16	6950	20230925	1.29	15700	-55.16	20230420	6950	1.29	20230925	15700	-55.16	20230420	6950	1.29	20230925	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
16	20230926	100813	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7050	-100	5	-1.40	88281410	12532	20.71	7120	7200	6990	9290	5010	7150	7043.43	0.98	0	-1217	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	967	38.74	1.41	12	0.09	182.00	4996.00	15700	20230420	-55.10	6950	20230925	1.44	15700	-55.10	20230420	6950	1.44	20230925	15700	-55.10	20230420	6950	1.44	20230925	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
17	20230926	090814	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7120	-30	5	-0.42	7309820	1023	1.69	7120	7200	7120	9290	5010	7150	7144.86	0.98	0	159	7310	7230	7090	7010	6870	7270	7050	16	2140	100	5000	10	1	13715053	977	39.12	1.43	12	0.01	182.00	4996.00	15700	20230420	-54.65	6950	20230925	2.45	15700	-54.65	20230420	6950	2.45	20230925	15700	-54.65	20230420	6950	2.45	20230925	2.84	N	129920	100	16 억		134232	N	N	0	N	00	N
18	20230925	160813	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7150	60	2	0.85	423054450	60231	78.68	7020	7170	6950	9210	4970	7090	7023.86	0.98	0	531	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	981	39.29	1.43	12	0.44	182.00	4996.00	15700	20230420	-54.46	6950	20230925	2.88	15700	-54.46	20230420	6950	2.88	20230925	15700	-54.46	20230420	6950	2.88	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
19	20230925	150816	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7080	-10	5	-0.14	369685900	52734	68.89	7020	7170	6950	9210	4970	7090	7010.39	0.98	0	2209	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	971	38.90	1.42	12	0.38	182.00	4996.00	15700	20230420	-54.90	6950	20230925	1.87	15700	-54.90	20230420	6950	1.87	20230925	15700	-54.90	20230420	6950	1.87	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
20	20230925	140803	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7030	-60	5	-0.85	299006260	42646	55.71	7020	7170	6950	9210	4970	7090	7011.36	0.98	0	1873	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	964	38.63	1.41	12	0.31	182.00	4996.00	15700	20230420	-55.22	6950	20230925	1.15	15700	-55.22	20230420	6950	1.15	20230925	15700	-55.22	20230420	6950	1.15	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
21	20230925	130807	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6970	-120	5	-1.69	218837240	31132	40.67	7020	7170	6950	9210	4970	7090	7029.33	0.98	0	-3691	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	956	38.30	1.40	12	0.23	182.00	4996.00	15700	20230420	-55.61	6950	20230925	0.29	15700	-55.61	20230420	6950	0.29	20230925	15700	-55.61	20230420	6950	0.29	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
22	20230925	120813	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	6990	-100	5	-1.41	185254530	26317	34.38	7020	7170	6990	9210	4970	7090	7039.35	0.98	0	-3915	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	959	38.41	1.40	12	0.19	182.00	4996.00	15700	20230420	-55.48	6990	20230925	0.00	15700	-55.48	20230420	6990	0.00	20230925	15700	-55.48	20230420	6990	0.00	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
23	20230925	110807	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7030	-60	5	-0.85	140470340	19918	26.02	7020	7170	7000	9210	4970	7090	7052.43	0.98	0	-3167	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	964	38.63	1.41	12	0.15	182.00	4996.00	15700	20230420	-55.22	7000	20230925	0.43	15700	-55.22	20230420	7000	0.43	20230925	15700	-55.22	20230420	7000	0.43	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
24	20230925	100811	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7050	-40	5	-0.56	77990710	11013	14.39	7020	7170	7020	9210	4970	7090	7081.70	0.98	0	-2215	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	967	38.74	1.41	12	0.08	182.00	4996.00	15700	20230420	-55.10	7020	20230925	0.43	15700	-55.10	20230420	7020	0.43	20230925	15700	-55.10	20230420	7020	0.43	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
25	20230925	090807	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7040	-50	5	-0.71	18007450	2562	3.35	7020	7090	7020	9210	4970	7090	7028.67	0.98	0	78	7396	7242	7156	7002	6916	7200	6960	16	2120	100	4960	10	1	13715053	966	38.68	1.41	12	0.02	182.00	4996.00	15700	20230420	-55.16	7020	20230925	0.28	15700	-55.16	20230420	7020	0.28	20230925	15700	-55.16	20230420	7020	0.28	20230925	2.86	N	129920	100	16 억		134146	N	N	0	N	00	N
26	20230922	160836	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7090	-280	5	-3.80	540720640	75214	129.04	7270	7310	7070	9580	5160	7370	7189.10	1.00	0	1385	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	972	38.96	1.42	12	0.55	182.00	4996.00	15700	20230420	-54.84	7070	20230922	0.28	15700	-54.84	20230420	7070	0.28	20230922	15700	-54.84	20230420	7070	0.28	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
27	20230922	150831	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7080	-290	5	-3.93	494820760	68773	117.99	7270	7310	7070	9580	5160	7370	7194.98	1.00	0	2181	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	971	38.90	1.42	12	0.50	182.00	4996.00	15700	20230420	-54.90	7070	20230922	0.14	15700	-54.90	20230420	7070	0.14	20230922	15700	-54.90	20230420	7070	0.14	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
28	20230922	140831	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7230	-140	5	-1.90	252526880	34882	59.84	7270	7310	7190	9580	5160	7370	7239.46	1.00	0	1503	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	992	39.73	1.45	12	0.25	182.00	4996.00	15700	20230420	-53.95	7190	20230922	0.56	15700	-53.95	20230420	7190	0.56	20230922	15700	-53.95	20230420	7190	0.56	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
29	20230922	130741	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7280	-90	5	-1.22	221492210	30600	52.50	7270	7310	7190	9580	5160	7370	7238.30	1.00	0	2586	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	998	40.00	1.46	12	0.22	182.00	4996.00	15700	20230420	-53.63	7190	20230922	1.25	15700	-53.63	20230420	7190	1.25	20230922	15700	-53.63	20230420	7190	1.25	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
30	20230922	120738	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7270	-100	5	-1.36	205936790	28458	48.82	7270	7310	7190	9580	5160	7370	7236.51	1.00	0	2769	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	997	39.95	1.46	12	0.21	182.00	4996.00	15700	20230420	-53.69	7190	20230922	1.11	15700	-53.69	20230420	7190	1.11	20230922	15700	-53.69	20230420	7190	1.11	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
31	20230922	110735	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7300	-70	5	-0.95	186264000	25756	44.19	7270	7310	7190	9580	5160	7370	7231.86	1.00	0	2240	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	1001	40.11	1.46	12	0.19	182.00	4996.00	15700	20230420	-53.50	7190	20230922	1.53	15700	-53.50	20230420	7190	1.53	20230922	15700	-53.50	20230420	7190	1.53	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
32	20230922	100736	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7250	-120	5	-1.63	155531650	21535	36.95	7270	7300	7190	9580	5160	7370	7222.27	1.00	0	2137	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	994	39.84	1.45	12	0.16	182.00	4996.00	15700	20230420	-53.82	7190	20230922	0.83	15700	-53.82	20230420	7190	0.83	20230922	15700	-53.82	20230420	7190	0.83	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
33	20230922	090732	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7210	-160	5	-2.17	64070430	8878	15.23	7270	7270	7190	9580	5160	7370	7216.75	1.00	0	-1454	7736	7552	7456	7272	7176	7505	7225	16	2210	100	5150	10	1	13715053	989	39.62	1.44	12	0.06	182.00	4996.00	15700	20230420	-54.08	7190	20230922	0.28	15700	-54.08	20230420	7190	0.28	20230922	15700	-54.08	20230420	7190	0.28	20230922	2.91	N	129920	100	16 억		137332	N	N	0	N	00	N
34	20230921	160738	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7370	-250	5	-3.28	427410330	57506	71.56	7640	7640	7360	9900	5340	7620	7432.59	1.14	0	-15578	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1011	40.49	1.48	12	0.42	182.00	4996.00	15700	20230420	-53.06	7360	20230921	0.14	15700	-53.06	20230420	7360	0.14	20230921	15700	-53.06	20230420	7360	0.14	20230921	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
35	20230921	150727	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7400	-220	5	-2.89	388886180	52286	65.07	7640	7640	7360	9900	5340	7620	7437.66	1.14	0	-15533	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1015	40.66	1.48	12	0.38	182.00	4996.00	15700	20230420	-52.87	7360	20230921	0.54	15700	-52.87	20230420	7360	0.54	20230921	15700	-52.87	20230420	7360	0.54	20230921	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
36	20230921	140734	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7410	-210	5	-2.76	298522330	40062	49.86	7640	7640	7360	9900	5340	7620	7451.49	1.14	0	-14444	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1016	40.71	1.48	12	0.29	182.00	4996.00	15700	20230420	-52.80	7360	20230921	0.68	15700	-52.80	20230420	7360	0.68	20230921	15700	-52.80	20230420	7360	0.68	20230921	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
37	20230921	130727	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7380	-240	5	-3.15	273988030	36743	45.73	7640	7640	7360	9900	5340	7620	7456.86	1.14	0	-13808	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1012	40.55	1.48	12	0.27	182.00	4996.00	15700	20230420	-52.99	7360	20230921	0.27	15700	-52.99	20230420	7360	0.27	20230921	15700	-52.99	20230420	7360	0.27	20230921	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
38	20230921	120721	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7390	-230	5	-3.02	233138350	31211	38.84	7640	7640	7360	9900	5340	7620	7469.73	1.14	0	-12879	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1014	40.60	1.48	12	0.23	182.00	4996.00	15700	20230420	-52.93	7360	20230921	0.41	15700	-52.93	20230420	7360	0.41	20230921	15700	-52.93	20230420	7360	0.41	20230921	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
39	20230921	110739	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7420	-200	5	-2.62	162288740	21635	26.92	7640	7640	7420	9900	5340	7620	7501.19	1.14	0	-8432	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1018	40.77	1.49	12	0.16	182.00	4996.00	15700	20230420	-52.74	7390	20230920	0.41	15700	-52.74	20230420	7390	0.41	20230920	15700	-52.74	20230420	7390	0.41	20230920	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
40	20230921	100725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7480	-140	5	-1.84	99578710	13240	16.48	7640	7640	7470	9900	5340	7620	7521.02	1.14	0	-5866	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1026	41.10	1.50	12	0.10	182.00	4996.00	15700	20230420	-52.36	7390	20230920	1.22	15700	-52.36	20230420	7390	1.22	20230920	15700	-52.36	20230420	7390	1.22	20230920	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
41	20230921	090730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7530	-90	5	-1.18	30071840	3987	4.96	7640	7640	7480	9900	5340	7620	7542.40	1.14	0	-2475	7880	7750	7570	7440	7260	7815	7505	16	2280	100	5330	10	1	13715053	1033	41.37	1.51	12	0.03	182.00	4996.00	15700	20230420	-52.04	7390	20230920	1.89	15700	-52.04	20230420	7390	1.89	20230920	15700	-52.04	20230420	7390	1.89	20230920	2.97	N	129920	100	16 억		156198	N	N	0	N	00	N
42	20230920	160733	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	60	2	0.79	600354120	80305	137.37	7600	7700	7390	9820	5300	7560	7475.76	1.18	0	-5873	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1045	41.87	1.53	12	0.59	182.00	4996.00	15700	20230420	-51.46	7390	20230920	3.11	15700	-51.46	20230420	7390	3.11	20230920	15700	-51.46	20230420	7390	3.11	20230920	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
43	20230920	150714	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7590	30	2	0.40	554672640	74297	127.09	7600	7700	7390	9820	5300	7560	7465.57	1.18	0	-5128	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1041	41.70	1.52	12	0.54	182.00	4996.00	15700	20230420	-51.66	7390	20230920	2.71	15700	-51.66	20230420	7390	2.71	20230920	15700	-51.66	20230420	7390	2.71	20230920	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
44	20230920	140726	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7400	-160	5	-2.12	461214580	61745	105.62	7600	7700	7390	9820	5300	7560	7469.62	1.18	0	-3443	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1015	40.66	1.48	12	0.45	182.00	4996.00	15700	20230420	-52.87	7390	20230920	0.14	15700	-52.87	20230420	7390	0.14	20230920	15700	-52.87	20230420	7390	0.14	20230920	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
45	20230920	130721	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7440	-120	5	-1.59	335755310	44814	76.66	7600	7700	7440	9820	5300	7560	7492.15	1.18	0	-1068	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1020	40.88	1.49	12	0.33	182.00	4996.00	15700	20230420	-52.61	7440	20230920	0.00	15700	-52.61	20230420	7440	0.00	20230920	15700	-52.61	20230420	7440	0.00	20230920	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
46	20230920	120718	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7470	-90	5	-1.19	305808660	40793	69.78	7600	7700	7440	9820	5300	7560	7496.55	1.18	0	-641	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1025	41.04	1.50	12	0.30	182.00	4996.00	15700	20230420	-52.42	7440	20230920	0.40	15700	-52.42	20230420	7440	0.40	20230920	15700	-52.42	20230420	7440	0.40	20230920	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
47	20230920	110725	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7470	-90	5	-1.19	241024540	32100	54.91	7600	7700	7440	9820	5300	7560	7508.50	1.18	0	626	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1025	41.04	1.50	12	0.23	182.00	4996.00	15700	20230420	-52.42	7440	20230920	0.40	15700	-52.42	20230420	7440	0.40	20230920	15700	-52.42	20230420	7440	0.40	20230920	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
48	20230920	100711	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7530	-30	5	-0.40	71456460	9439	16.15	7600	7700	7530	9820	5300	7560	7570.38	1.18	0	-26	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1033	41.37	1.51	12	0.07	182.00	4996.00	15700	20230420	-52.04	7530	20230920	0.00	15700	-52.04	20230420	7530	0.00	20230920	15700	-52.04	20230420	7530	0.00	20230920	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
49	20230920	090720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7590	30	2	0.40	5352780	704	1.20	7600	7700	7560	9820	5300	7560	7605.45	1.18	0	-53	7706	7632	7586	7512	7466	7670	7550	16	2260	100	5290	10	1	13715053	1041	41.70	1.52	12	0.01	182.00	4996.00	15700	20230420	-51.66	7540	20230919	0.66	15700	-51.66	20230420	7540	0.66	20230919	15700	-51.66	20230420	7540	0.66	20230919	2.98	N	129920	100	16 억		162112	N	N	0	N	00	N
50	20230919	160716	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7560	-60	5	-0.79	442065150	58380	152.74	7550	7660	7540	9900	5340	7620	7572.21	1.16	0	3504	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1037	41.54	1.51	12	0.43	182.00	4996.00	15700	20230420	-51.85	7540	20230919	0.27	15700	-51.85	20230420	7540	0.27	20230919	15700	-51.85	20230420	7540	0.27	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
51	20230919	150718	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7540	-80	5	-1.05	428549440	56591	148.05	7550	7660	7540	9900	5340	7620	7572.75	1.16	0	3571	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1034	41.43	1.51	12	0.41	182.00	4996.00	15700	20230420	-51.97	7540	20230919	0.00	15700	-51.97	20230420	7540	0.00	20230919	15700	-51.97	20230420	7540	0.00	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
52	20230919	140717	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7590	-30	5	-0.39	366171360	48337	126.46	7550	7660	7540	9900	5340	7620	7575.38	1.16	0	1673	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1041	41.70	1.52	12	0.35	182.00	4996.00	15700	20230420	-51.66	7540	20230919	0.66	15700	-51.66	20230420	7540	0.66	20230919	15700	-51.66	20230420	7540	0.66	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
53	20230919	130704	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7570	-50	5	-0.66	300144030	39608	103.62	7550	7660	7540	9900	5340	7620	7577.86	1.16	0	580	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1038	41.59	1.52	12	0.29	182.00	4996.00	15700	20230420	-51.78	7540	20230919	0.40	15700	-51.78	20230420	7540	0.40	20230919	15700	-51.78	20230420	7540	0.40	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
54	20230919	120723	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7580	-40	5	-0.52	179368000	23624	61.81	7550	7660	7550	9900	5340	7620	7592.62	1.16	0	-342	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1040	41.65	1.52	12	0.17	182.00	4996.00	15700	20230420	-51.72	7550	20230919	0.40	15700	-51.72	20230420	7550	0.40	20230919	15700	-51.72	20230420	7550	0.40	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
55	20230919	110723	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	0	3	0.00	83591280	10990	28.75	7550	7660	7550	9900	5340	7620	7606.12	1.16	0	-1474	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1045	41.87	1.53	12	0.08	182.00	4996.00	15700	20230420	-51.46	7550	20230919	0.93	15700	-51.46	20230420	7550	0.93	20230919	15700	-51.46	20230420	7550	0.93	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
56	20230919	100718	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7600	-20	5	-0.26	54366660	7144	18.69	7550	7660	7550	9900	5340	7620	7610.11	1.16	0	-926	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1042	41.76	1.52	12	0.05	182.00	4996.00	15700	20230420	-51.59	7550	20230919	0.66	15700	-51.59	20230420	7550	0.66	20230919	15700	-51.59	20230420	7550	0.66	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
57	20230919	090713	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	0	3	0.00	7682430	1015	2.66	7550	7620	7550	9900	5340	7620	7568.90	1.16	0	-300	7780	7700	7650	7570	7520	7675	7545	16	2280	100	5330	10	1	13715053	1045	41.87	1.53	12	0.01	182.00	4996.00	15700	20230420	-51.46	7550	20230919	0.93	15700	-51.46	20230420	7550	0.93	20230919	15700	-51.46	20230420	7550	0.93	20230919	3.04	N	129920	100	16 억		158608	N	N	0	N	00	N
58	20230918	160717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7620	-80	5	-1.04	290262650	38031	79.26	7700	7730	7600	10010	5390	7700	7632.26	1.22	0	-8626	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1045	41.87	1.53	12	0.28	182.00	4996.00	15700	20230420	-51.46	7550	20230914	0.93	15700	-51.46	20230420	7550	0.93	20230914	15700	-51.46	20230420	7550	0.93	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
59	20230918	150715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7610	-90	5	-1.17	277812410	36397	75.85	7700	7730	7600	10010	5390	7700	7632.84	1.22	0	-8227	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1044	41.81	1.52	12	0.27	182.00	4996.00	15700	20230420	-51.53	7550	20230914	0.79	15700	-51.53	20230420	7550	0.79	20230914	15700	-51.53	20230420	7550	0.79	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
60	20230918	140733	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-70	5	-0.91	183438070	24002	50.02	7700	7730	7610	10010	5390	7700	7642.61	1.22	0	-5422	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1046	41.92	1.53	12	0.18	182.00	4996.00	15700	20230420	-51.40	7550	20230914	1.06	15700	-51.40	20230420	7550	1.06	20230914	15700	-51.40	20230420	7550	1.06	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
61	20230918	130716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-70	5	-0.91	149733620	19582	40.81	7700	7730	7610	10010	5390	7700	7646.49	1.22	0	-3073	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1046	41.92	1.53	12	0.14	182.00	4996.00	15700	20230420	-51.40	7550	20230914	1.06	15700	-51.40	20230420	7550	1.06	20230914	15700	-51.40	20230420	7550	1.06	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
62	20230918	120718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	-40	5	-0.52	121997080	15950	33.24	7700	7730	7610	10010	5390	7700	7648.72	1.22	0	-2581	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1051	42.09	1.53	12	0.12	182.00	4996.00	15700	20230420	-51.21	7550	20230914	1.46	15700	-51.21	20230420	7550	1.46	20230914	15700	-51.21	20230420	7550	1.46	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
63	20230918	110709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7650	-50	5	-0.65	106400280	13911	28.99	7700	7730	7610	10010	5390	7700	7648.64	1.22	0	-1973	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1049	42.03	1.53	12	0.10	182.00	4996.00	15700	20230420	-51.27	7550	20230914	1.32	15700	-51.27	20230420	7550	1.32	20230914	15700	-51.27	20230420	7550	1.32	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
64	20230918	100704	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7610	-90	5	-1.17	71650360	9361	19.51	7700	7730	7610	10010	5390	7700	7654.13	1.22	0	-561	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1044	41.81	1.52	12	0.07	182.00	4996.00	15700	20230420	-51.53	7550	20230914	0.79	15700	-51.53	20230420	7550	0.79	20230914	15700	-51.53	20230420	7550	0.79	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
65	20230918	090707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	20	2	0.26	26533160	3461	7.21	7700	7730	7620	10010	5390	7700	7666.32	1.22	0	-425	7886	7792	7706	7612	7526	7840	7660	16	2310	100	5390	10	1	13715053	1059	42.42	1.55	12	0.03	182.00	4996.00	15700	20230420	-50.83	7550	20230914	2.25	15700	-50.83	20230420	7550	2.25	20230914	15700	-50.83	20230420	7550	2.25	20230914	3.05	N	129920	100	16 억		167233	N	N	0	N	00	N
66	20230915	160713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7700	90	2	1.18	366760930	47578	112.57	7620	7800	7620	9890	5330	7610	7708.64	1.12	0	16312	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1056	42.31	1.54	12	0.35	182.00	4996.00	15700	20230420	-50.96	7550	20230914	1.99	15700	-50.96	20230420	7550	1.99	20230914	15700	-50.96	20230420	7550	1.99	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
67	20230915	150713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7700	90	2	1.18	343114350	44507	105.30	7620	7800	7620	9890	5330	7610	7709.22	1.12	0	16041	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1056	42.31	1.54	12	0.32	182.00	4996.00	15700	20230420	-50.96	7550	20230914	1.99	15700	-50.96	20230420	7550	1.99	20230914	15700	-50.96	20230420	7550	1.99	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
68	20230915	140711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7700	90	2	1.18	279475030	36219	85.69	7620	7800	7620	9890	5330	7610	7716.25	1.12	0	15154	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1056	42.31	1.54	12	0.26	182.00	4996.00	15700	20230420	-50.96	7550	20230914	1.99	15700	-50.96	20230420	7550	1.99	20230914	15700	-50.96	20230420	7550	1.99	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
69	20230915	130706	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	140	2	1.84	232763020	30143	71.32	7620	7800	7620	9890	5330	7610	7721.96	1.12	0	14386	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1063	42.58	1.55	12	0.22	182.00	4996.00	15700	20230420	-50.64	7550	20230914	2.65	15700	-50.64	20230420	7550	2.65	20230914	15700	-50.64	20230420	7550	2.65	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
70	20230915	120715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	110	2	1.45	168571320	21860	51.72	7620	7780	7620	9890	5330	7610	7711.41	1.12	0	12784	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1059	42.42	1.55	12	0.16	182.00	4996.00	15700	20230420	-50.83	7550	20230914	2.25	15700	-50.83	20230420	7550	2.25	20230914	15700	-50.83	20230420	7550	2.25	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
71	20230915	110718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	100	2	1.31	135680030	17588	41.61	7620	7780	7620	9890	5330	7610	7714.35	1.12	0	10348	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1057	42.36	1.54	12	0.13	182.00	4996.00	15700	20230420	-50.89	7550	20230914	2.12	15700	-50.89	20230420	7550	2.12	20230914	15700	-50.89	20230420	7550	2.12	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
72	20230915	100716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7730	120	2	1.58	112615760	14599	34.54	7620	7780	7620	9890	5330	7610	7713.94	1.12	0	9376	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1060	42.47	1.55	12	0.11	182.00	4996.00	15700	20230420	-50.76	7550	20230914	2.38	15700	-50.76	20230420	7550	2.38	20230914	15700	-50.76	20230420	7550	2.38	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
73	20230915	090705	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	110	2	1.45	22034560	2866	6.78	7620	7750	7620	9890	5330	7610	7688.26	1.12	0	2234	7770	7690	7620	7540	7470	7730	7580	16	2280	100	5320	10	1	13715053	1059	42.42	1.55	12	0.02	182.00	4996.00	15700	20230420	-50.83	7550	20230914	2.25	15700	-50.83	20230420	7550	2.25	20230914	15700	-50.83	20230420	7550	2.25	20230914	3.07	N	129920	100	16 억		153239	N	N	0	N	00	N
74	20230914	160714	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7610	-10	5	-0.13	318743580	41850	68.99	7550	7700	7550	9900	5340	7620	7616.33	1.10	0	2079	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1044	41.81	1.52	12	0.31	182.00	4996.00	15700	20230420	-51.53	7550	20230914	0.79	15700	-51.53	20230420	7550	0.79	20230914	15700	-51.53	20230420	7550	0.79	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
75	20230914	150655	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7640	20	2	0.26	307243450	40340	66.51	7550	7700	7550	9900	5340	7620	7616.35	1.10	0	2056	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1048	41.98	1.53	12	0.29	182.00	4996.00	15700	20230420	-51.34	7550	20230914	1.19	15700	-51.34	20230420	7550	1.19	20230914	15700	-51.34	20230420	7550	1.19	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
76	20230914	140707	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	0	3	0.00	269132200	35344	58.27	7550	7700	7550	9900	5340	7620	7614.65	1.10	0	1349	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1045	41.87	1.53	12	0.26	182.00	4996.00	15700	20230420	-51.46	7550	20230914	0.93	15700	-51.46	20230420	7550	0.93	20230914	15700	-51.46	20230420	7550	0.93	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
77	20230914	130653	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	0	3	0.00	252942830	33220	54.77	7550	7700	7550	9900	5340	7620	7614.17	1.10	0	1132	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1045	41.87	1.53	12	0.24	182.00	4996.00	15700	20230420	-51.46	7550	20230914	0.93	15700	-51.46	20230420	7550	0.93	20230914	15700	-51.46	20230420	7550	0.93	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
78	20230914	120702	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7640	20	2	0.26	222499960	29222	48.18	7550	7700	7550	9900	5340	7620	7614.12	1.10	0	1508	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1048	41.98	1.53	12	0.21	182.00	4996.00	15700	20230420	-51.34	7550	20230914	1.19	15700	-51.34	20230420	7550	1.19	20230914	15700	-51.34	20230420	7550	1.19	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
79	20230914	110656	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	0	3	0.00	178224130	23417	38.61	7550	7700	7550	9900	5340	7620	7610.89	1.10	0	2004	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1045	41.87	1.53	12	0.17	182.00	4996.00	15700	20230420	-51.46	7550	20230914	0.93	15700	-51.46	20230420	7550	0.93	20230914	15700	-51.46	20230420	7550	0.93	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
80	20230914	100650	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7650	30	2	0.39	135645390	17829	29.39	7550	7700	7550	9900	5340	7620	7608.13	1.10	0	4825	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1049	42.03	1.53	12	0.13	182.00	4996.00	15700	20230420	-51.27	7550	20230914	1.32	15700	-51.27	20230420	7550	1.32	20230914	15700	-51.27	20230420	7550	1.32	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
81	20230914	090702	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7630	10	2	0.13	62762760	8291	13.67	7550	7640	7550	9900	5340	7620	7569.98	1.10	0	1396	7833	7726	7643	7536	7453	7685	7495	16	2280	100	5330	10	1	13715053	1046	41.92	1.53	12	0.06	182.00	4996.00	15700	20230420	-51.40	7550	20230914	1.06	15700	-51.40	20230420	7550	1.06	20230914	15700	-51.40	20230420	7550	1.06	20230914	3.13	N	129920	100	16 억		150431	N	N	0	N	00	N
82	20230913	160707	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	-130	5	-1.68	456454230	59764	65.88	7730	7750	7560	10070	5430	7750	7637.61	1.15	0	-6808	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1045	41.87	1.53	12	0.44	182.00	4996.00	15700	20230420	-51.46	7560	20230913	0.79	15700	-51.46	20230420	7560	0.79	20230913	15700	-51.46	20230420	7560	0.79	20230913	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
83	20230913	150701	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7620	-130	5	-1.68	430540200	56358	62.13	7730	7750	7560	10070	5430	7750	7639.37	1.15	0	-6818	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1045	41.87	1.53	12	0.41	182.00	4996.00	15700	20230420	-51.46	7560	20230913	0.79	15700	-51.46	20230420	7560	0.79	20230913	15700	-51.46	20230420	7560	0.79	20230913	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
84	20230913	140707	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7600	-150	5	-1.94	363147460	47484	52.34	7730	7750	7560	10070	5430	7750	7647.77	1.15	0	-6432	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1042	41.76	1.52	12	0.35	182.00	4996.00	15700	20230420	-51.59	7560	20230913	0.53	15700	-51.59	20230420	7560	0.53	20230913	15700	-51.59	20230420	7560	0.53	20230913	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
85	20230913	130646	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7600	-150	5	-1.94	312898340	40869	45.05	7730	7750	7580	10070	5430	7750	7656.12	1.15	0	-6302	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1042	41.76	1.52	12	0.30	182.00	4996.00	15700	20230420	-51.59	7580	20230913	0.26	15700	-51.59	20230420	7580	0.26	20230913	15700	-51.59	20230420	7580	0.26	20230913	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
86	20230913	120704	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	7610	-140	5	-1.81	261101730	34052	37.54	7730	7750	7590	10070	5430	7750	7667.72	1.15	0	-5088	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1044	41.81	1.52	12	0.25	182.00	4996.00	15700	20230420	-51.53	7590	20230913	0.26	15700	-51.53	20230420	7590	0.26	20230913	15700	-51.53	20230420	7590	0.26	20230913	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
87	20230913	110704	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7690	-60	5	-0.77	135694130	17610	19.41	7730	7750	7660	10070	5430	7750	7705.50	1.15	0	-3988	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1055	42.25	1.54	12	0.13	182.00	4996.00	15700	20230420	-51.02	7600	20221013	1.18	15700	-51.02	20230420	7660	0.39	20230913	15700	-51.02	20230420	7600	1.18	20221013	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
88	20230913	100656	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7740	-10	5	-0.13	58595310	7586	8.36	7730	7750	7680	10070	5430	7750	7724.12	1.15	0	1210	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1062	42.53	1.55	12	0.06	182.00	4996.00	15700	20230420	-50.70	7600	20221013	1.84	15700	-50.70	20230420	7680	0.78	20230913	15700	-50.70	20230420	7600	1.84	20221013	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
89	20230913	090650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	0	3	0.00	14069660	1822	2.01	7730	7750	7710	10070	5430	7750	7722.00	1.15	0	-472	8123	7936	7833	7646	7543	7885	7595	16	2320	100	5420	10	1	13715053	1063	42.58	1.55	12	0.01	182.00	4996.00	15700	20230420	-50.64	7600	20221013	1.97	15700	-50.64	20230420	7700	0.65	20230823	15700	-50.64	20230420	7600	1.97	20221013	3.10	N	129920	100	16 억		157356	N	N	0	N	00	N
90	20230912	160646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	-210	5	-2.64	707919360	90635	69.87	8020	8020	7730	10340	5580	7960	7810.96	1.41	0	-30594	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1063	42.58	1.55	12	0.66	182.00	4996.00	15700	20230420	-50.64	7600	20221013	1.97	15700	-50.64	20230420	7700	0.65	20230823	15700	-50.64	20230420	7600	1.97	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
91	20230912	150654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	-180	5	-2.26	672190270	86030	66.32	8020	8020	7730	10340	5580	7960	7813.44	1.41	0	-29266	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1067	42.75	1.56	12	0.63	182.00	4996.00	15700	20230420	-50.45	7600	20221013	2.37	15700	-50.45	20230420	7700	1.04	20230823	15700	-50.45	20230420	7600	2.37	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
92	20230912	140652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	-210	5	-2.64	585516760	74857	57.71	8020	8020	7730	10340	5580	7960	7821.80	1.41	0	-23411	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1063	42.58	1.55	12	0.55	182.00	4996.00	15700	20230420	-50.64	7600	20221013	1.97	15700	-50.64	20230420	7700	0.65	20230823	15700	-50.64	20230420	7600	1.97	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
93	20230912	130645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	-160	5	-2.01	458677400	58504	45.10	8020	8020	7750	10340	5580	7960	7840.10	1.41	0	-10730	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1070	42.86	1.56	12	0.43	182.00	4996.00	15700	20230420	-50.32	7600	20221013	2.63	15700	-50.32	20230420	7700	1.30	20230823	15700	-50.32	20230420	7600	2.63	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
94	20230912	120642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	-150	5	-1.88	411275950	52420	40.41	8020	8020	7750	10340	5580	7960	7845.78	1.41	0	-7176	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1071	42.91	1.56	12	0.38	182.00	4996.00	15700	20230420	-50.25	7600	20221013	2.76	15700	-50.25	20230420	7700	1.43	20230823	15700	-50.25	20230420	7600	2.76	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
95	20230912	110649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7820	-140	5	-1.76	254006130	32255	24.87	8020	8020	7790	10340	5580	7960	7874.94	1.41	0	-5764	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1073	42.97	1.57	12	0.24	182.00	4996.00	15700	20230420	-50.19	7600	20221013	2.89	15700	-50.19	20230420	7700	1.56	20230823	15700	-50.19	20230420	7600	2.89	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
96	20230912	100644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7910	-50	5	-0.63	157420080	19903	15.34	8020	8020	7850	10340	5580	7960	7909.36	1.41	0	429	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1085	43.46	1.58	12	0.15	182.00	4996.00	15700	20230420	-49.62	7600	20221013	4.08	15700	-49.62	20230420	7700	2.73	20230823	15700	-49.62	20230420	7600	4.08	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
97	20230912	090658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	0	3	0.00	13446830	1687	1.30	8020	8020	7960	10340	5580	7960	7970.85	1.41	0	-230	8206	8082	7926	7802	7646	8145	7865	16	2380	100	5570	10	1	13715053	1092	43.74	1.59	12	0.01	182.00	4996.00	15700	20230420	-49.30	7600	20221013	4.74	15700	-49.30	20230420	7700	3.38	20230823	15700	-49.30	20230420	7600	4.74	20221013	3.10	N	129920	100	16 억		192736	N	N	0	N	00	N
98	20230911	160642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	150	2	1.92	1024042210	129472	267.59	7780	8050	7770	10150	5470	7810	7909.37	1.20	0	27581	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1092	43.74	1.59	12	0.94	182.00	4996.00	15700	20230420	-49.30	7600	20221013	4.74	15700	-49.30	20230420	7700	3.38	20230823	15700	-49.30	20230420	7600	4.74	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
99	20230911	150648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7950	140	2	1.79	985290740	124584	257.49	7780	8050	7770	10150	5470	7810	7908.65	1.20	0	28359	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1090	43.68	1.59	12	0.91	182.00	4996.00	15700	20230420	-49.36	7600	20221013	4.61	15700	-49.36	20230420	7700	3.25	20230823	15700	-49.36	20230420	7600	4.61	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
100	20230911	140658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	230	2	2.94	821179160	103969	214.88	7780	8050	7770	10150	5470	7810	7898.31	1.20	0	30082	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1103	44.18	1.61	12	0.76	182.00	4996.00	15700	20230420	-48.79	7600	20221013	5.79	15700	-48.79	20230420	7700	4.42	20230823	15700	-48.79	20230420	7600	5.79	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
101	20230911	130632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	90	2	1.15	523430930	66706	137.87	7780	7930	7770	10150	5470	7810	7846.83	1.20	0	25706	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1083	43.41	1.58	12	0.49	182.00	4996.00	15700	20230420	-49.68	7600	20221013	3.95	15700	-49.68	20230420	7700	2.60	20230823	15700	-49.68	20230420	7600	3.95	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
102	20230911	120642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7870	60	2	0.77	391706800	49989	103.32	7780	7930	7770	10150	5470	7810	7835.86	1.20	0	14748	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1079	43.24	1.58	12	0.36	182.00	4996.00	15700	20230420	-49.87	7600	20221013	3.55	15700	-49.87	20230420	7700	2.21	20230823	15700	-49.87	20230420	7600	3.55	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
103	20230911	110632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7830	20	2	0.26	225708740	28881	59.69	7780	7860	7770	10150	5470	7810	7815.13	1.20	0	11551	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1074	43.02	1.57	12	0.21	182.00	4996.00	15700	20230420	-50.13	7600	20221013	3.03	15700	-50.13	20230420	7700	1.69	20230823	15700	-50.13	20230420	7600	3.03	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
104	20230911	100633	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7830	20	2	0.26	133094960	17031	35.20	7780	7860	7770	10150	5470	7810	7814.86	1.20	0	8177	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1074	43.02	1.57	12	0.12	182.00	4996.00	15700	20230420	-50.13	7600	20221013	3.03	15700	-50.13	20230420	7700	1.69	20230823	15700	-50.13	20230420	7600	3.03	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
105	20230911	090630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7820	10	2	0.13	6561680	842	1.74	7780	7820	7770	10150	5470	7810	7792.95	1.20	0	215	7923	7866	7783	7726	7643	7895	7755	16	2340	100	5460	10	1	13715053	1073	42.97	1.57	12	0.01	182.00	4996.00	15700	20230420	-50.19	7600	20221013	2.89	15700	-50.19	20230420	7700	1.56	20230823	15700	-50.19	20230420	7600	2.89	20221013	3.07	N	129920	100	16 억		165155	N	N	0	N	00	N
106	20230908	160646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	10	2	0.13	373195910	48166	57.99	7800	7840	7700	10140	5460	7800	7747.74	1.26	0	-7675	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1071	42.91	1.56	12	0.35	182.00	4996.00	15700	20230420	-50.25	7600	20221013	2.76	15700	-50.25	20230420	7700	1.43	20230908	15700	-50.25	20230420	7600	2.76	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
107	20230908	150646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	10	2	0.13	352122390	45466	54.74	7800	7840	7700	10140	5460	7800	7744.74	1.26	0	-7602	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1071	42.91	1.56	12	0.33	182.00	4996.00	15700	20230420	-50.25	7600	20221013	2.76	15700	-50.25	20230420	7700	1.43	20230908	15700	-50.25	20230420	7600	2.76	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
108	20230908	140640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7770	-30	5	-0.38	318302300	41113	49.50	7800	7840	7700	10140	5460	7800	7742.13	1.26	0	-8014	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1066	42.69	1.56	12	0.30	182.00	4996.00	15700	20230420	-50.51	7600	20221013	2.24	15700	-50.51	20230420	7700	0.91	20230908	15700	-50.51	20230420	7600	2.24	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
109	20230908	130648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	-20	5	-0.26	264514470	34187	41.16	7800	7840	7700	10140	5460	7800	7737.28	1.26	0	-6742	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1067	42.75	1.56	12	0.25	182.00	4996.00	15700	20230420	-50.45	7600	20221013	2.37	15700	-50.45	20230420	7700	1.04	20230908	15700	-50.45	20230420	7600	2.37	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
110	20230908	120654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7740	-60	5	-0.77	217917350	28162	33.90	7800	7840	7700	10140	5460	7800	7737.99	1.26	0	-5638	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1062	42.53	1.55	12	0.21	182.00	4996.00	15700	20230420	-50.70	7600	20221013	1.84	15700	-50.70	20230420	7700	0.52	20230908	15700	-50.70	20230420	7600	1.84	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
111	20230908	110652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	-80	5	-1.03	195390040	25245	30.39	7800	7840	7700	10140	5460	7800	7739.75	1.26	0	-5161	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1059	42.42	1.55	12	0.18	182.00	4996.00	15700	20230420	-50.83	7600	20221013	1.58	15700	-50.83	20230420	7700	0.26	20230908	15700	-50.83	20230420	7600	1.58	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
112	20230908	100644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7730	-70	5	-0.90	112353020	14493	17.45	7800	7840	7700	10140	5460	7800	7752.23	1.26	0	-5004	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1060	42.47	1.55	12	0.11	182.00	4996.00	15700	20230420	-50.76	7600	20221013	1.71	15700	-50.76	20230420	7700	0.39	20230908	15700	-50.76	20230420	7600	1.71	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
113	20230908	090648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	0	3	0.00	9611360	1235	1.49	7800	7800	7760	10140	5460	7800	7782.48	1.26	0	-909	8113	7956	7873	7716	7633	7915	7675	16	2340	100	5460	10	1	13715053	1070	42.86	1.56	12	0.01	182.00	4996.00	15700	20230420	-50.32	7600	20221013	2.63	15700	-50.32	20230420	7700	1.30	20230823	15700	-50.32	20230420	7600	2.63	20221013	3.08	N	129920	100	16 억		173353	N	N	0	N	00	N
114	20230907	160638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	-220	5	-2.74	643923050	82169	132.73	8020	8030	7790	10420	5620	8020	7836.69	1.41	0	-20638	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1070	42.86	1.56	12	0.60	182.00	4996.00	15700	20230420	-50.32	7600	20221013	2.63	15700	-50.32	20230420	7700	1.30	20230823	15700	-50.32	20230420	7600	2.63	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
115	20230907	150644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	-210	5	-2.62	610763030	77930	125.89	8020	8030	7790	10420	5620	8020	7837.33	1.41	0	-20577	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1071	42.91	1.56	12	0.57	182.00	4996.00	15700	20230420	-50.25	7600	20221013	2.76	15700	-50.25	20230420	7700	1.43	20230823	15700	-50.25	20230420	7600	2.76	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
116	20230907	140639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	-210	5	-2.62	488192200	62222	100.51	8020	8030	7790	10420	5620	8020	7845.97	1.41	0	-16635	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1071	42.91	1.56	12	0.45	182.00	4996.00	15700	20230420	-50.25	7600	20221013	2.76	15700	-50.25	20230420	7700	1.43	20230823	15700	-50.25	20230420	7600	2.76	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
117	20230907	130638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7830	-190	5	-2.37	396932220	50547	81.65	8020	8030	7790	10420	5620	8020	7852.74	1.41	0	-13379	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1074	43.02	1.57	12	0.37	182.00	4996.00	15700	20230420	-50.13	7600	20221013	3.03	15700	-50.13	20230420	7700	1.69	20230823	15700	-50.13	20230420	7600	3.03	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
118	20230907	120646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	-220	5	-2.74	363861740	46309	74.81	8020	8030	7800	10420	5620	8020	7857.26	1.41	0	-11937	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1070	42.86	1.56	12	0.34	182.00	4996.00	15700	20230420	-50.32	7600	20221013	2.63	15700	-50.32	20230420	7700	1.30	20230823	15700	-50.32	20230420	7600	2.63	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
119	20230907	110645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	-210	5	-2.62	294490310	37424	60.45	8020	8030	7800	10420	5620	8020	7869.02	1.41	0	-10498	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1071	42.91	1.56	12	0.27	182.00	4996.00	15700	20230420	-50.25	7600	20221013	2.76	15700	-50.25	20230420	7700	1.43	20230823	15700	-50.25	20230420	7600	2.76	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
120	20230907	100643	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7880	-140	5	-1.75	126274210	15936	25.74	8020	8030	7850	10420	5620	8020	7923.83	1.41	0	-5670	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1081	43.30	1.58	12	0.12	182.00	4996.00	15700	20230420	-49.81	7600	20221013	3.68	15700	-49.81	20230420	7700	2.34	20230823	15700	-49.81	20230420	7600	3.68	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
121	20230907	090651	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8020	0	3	0.00	8719990	1089	1.76	8020	8030	7980	10420	5620	8020	8007.34	1.41	0	-855	8173	8096	8023	7946	7873	8060	7910	16	2400	100	5610	10	1	13715053	1100	44.07	1.61	12	0.01	182.00	4996.00	15700	20230420	-48.92	7600	20221013	5.53	15700	-48.92	20230420	7700	4.16	20230823	15700	-48.92	20230420	7600	5.53	20221013	3.07	N	129920	100	16 억		193991	N	N	0	N	00	N
122	20230906	160640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8020	-50	5	-0.62	496069500	61751	190.11	8070	8100	7950	10490	5650	8070	8033.38	1.35	0	9506	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1100	44.07	1.61	12	0.45	182.00	4996.00	15700	20230420	-48.92	7600	20221013	5.53	15700	-48.92	20230420	7700	4.16	20230823	15700	-48.92	20230420	7600	5.53	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
123	20230906	150641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8030	-40	5	-0.50	456770370	56831	174.96	8070	8100	7990	10490	5650	8070	8037.34	1.35	0	9753	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1101	44.12	1.61	12	0.41	182.00	4996.00	15700	20230420	-48.85	7600	20221013	5.66	15700	-48.85	20230420	7700	4.29	20230823	15700	-48.85	20230420	7600	5.66	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
124	20230906	140641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8010	-60	5	-0.74	399885360	49726	153.09	8070	8100	7990	10490	5650	8070	8041.77	1.35	0	12112	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1099	44.01	1.60	12	0.36	182.00	4996.00	15700	20230420	-48.98	7600	20221013	5.39	15700	-48.98	20230420	7700	4.03	20230823	15700	-48.98	20230420	7600	5.39	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
125	20230906	130634	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8070	0	3	0.00	266827440	33138	102.02	8070	8100	8010	10490	5650	8070	8052.01	1.35	0	6694	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1107	44.34	1.62	12	0.24	182.00	4996.00	15700	20230420	-48.60	7600	20221013	6.18	15700	-48.60	20230420	7700	4.81	20230823	15700	-48.60	20230420	7600	6.18	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
126	20230906	120646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	-30	5	-0.37	254718660	31636	97.40	8070	8100	8010	10490	5650	8070	8051.54	1.35	0	6877	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1103	44.18	1.61	12	0.23	182.00	4996.00	15700	20230420	-48.79	7600	20221013	5.79	15700	-48.79	20230420	7700	4.42	20230823	15700	-48.79	20230420	7600	5.79	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
127	20230906	110648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	10	2	0.12	146259590	18129	55.81	8070	8100	8020	10490	5650	8070	8067.71	1.35	0	5134	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1108	44.40	1.62	12	0.13	182.00	4996.00	15700	20230420	-48.54	7600	20221013	6.32	15700	-48.54	20230420	7700	4.94	20230823	15700	-48.54	20230420	7600	6.32	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
128	20230906	100627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8070	0	3	0.00	81252260	10082	31.04	8070	8090	8020	10490	5650	8070	8059.14	1.35	0	3759	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1107	44.34	1.62	12	0.07	182.00	4996.00	15700	20230420	-48.60	7600	20221013	6.18	15700	-48.60	20230420	7700	4.81	20230823	15700	-48.60	20230420	7600	6.18	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
129	20230906	090633	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8030	-40	5	-0.50	26743100	3325	10.24	8070	8070	8020	10490	5650	8070	8043.02	1.35	0	-1003	8176	8122	8066	8012	7956	8150	8040	16	2420	100	5640	10	1	13715053	1101	44.12	1.61	12	0.02	182.00	4996.00	15700	20230420	-48.85	7600	20221013	5.66	15700	-48.85	20230420	7700	4.29	20230823	15700	-48.85	20230420	7600	5.66	20221013	3.06	N	129920	100	16 억		184486	N	N	0	N	00	N
130	20230905	160633	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8070	10	2	0.12	254011010	31509	120.40	8060	8120	8010	10470	5650	8060	8061.54	1.37	0	-2960	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1107	44.34	1.62	12	0.23	182.00	4996.00	15700	20230420	-48.60	7600	20221013	6.18	15700	-48.60	20230420	7700	4.81	20230823	15700	-48.60	20230420	7600	6.18	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
131	20230905	150644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	-20	5	-0.25	240055200	29775	113.77	8060	8120	8010	10470	5650	8060	8062.31	1.37	0	-3025	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1103	44.18	1.61	12	0.22	182.00	4996.00	15700	20230420	-48.79	7600	20221013	5.79	15700	-48.79	20230420	7700	4.42	20230823	15700	-48.79	20230420	7600	5.79	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
132	20230905	140643	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	0	3	0.00	180920470	22411	85.63	8060	8120	8010	10470	5650	8060	8072.84	1.37	0	-2794	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1105	44.29	1.61	12	0.16	182.00	4996.00	15700	20230420	-48.66	7600	20221013	6.05	15700	-48.66	20230420	7700	4.68	20230823	15700	-48.66	20230420	7600	6.05	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
133	20230905	130624	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	0	3	0.00	161809890	20040	76.57	8060	8120	8010	10470	5650	8060	8074.35	1.37	0	-2472	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1105	44.29	1.61	12	0.15	182.00	4996.00	15700	20230420	-48.66	7600	20221013	6.05	15700	-48.66	20230420	7700	4.68	20230823	15700	-48.66	20230420	7600	6.05	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
134	20230905	120630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8050	-10	5	-0.12	138749030	17182	65.65	8060	8120	8010	10470	5650	8060	8075.25	1.37	0	-1603	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1104	44.23	1.61	12	0.13	182.00	4996.00	15700	20230420	-48.73	7600	20221013	5.92	15700	-48.73	20230420	7700	4.55	20230823	15700	-48.73	20230420	7600	5.92	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
135	20230905	110635	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	20	2	0.25	111085140	13749	52.54	8060	8120	8010	10470	5650	8060	8079.51	1.37	0	-1008	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1108	44.40	1.62	12	0.10	182.00	4996.00	15700	20230420	-48.54	7600	20221013	6.32	15700	-48.54	20230420	7700	4.94	20230823	15700	-48.54	20230420	7600	6.32	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
136	20230905	100626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8050	-10	5	-0.12	33732920	4192	16.02	8060	8090	8010	10470	5650	8060	8046.98	1.37	0	-754	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1104	44.23	1.61	12	0.03	182.00	4996.00	15700	20230420	-48.73	7600	20221013	5.92	15700	-48.73	20230420	7700	4.55	20230823	15700	-48.73	20230420	7600	5.92	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
137	20230905	090626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8010	-50	5	-0.62	6398550	795	3.04	8060	8090	8010	10470	5650	8060	8048.49	1.37	0	-55	8240	8150	8000	7910	7760	8075	7835	16	2410	100	5640	10	1	13715053	1099	44.01	1.60	12	0.01	182.00	4996.00	15700	20230420	-48.98	7600	20221013	5.39	15700	-48.98	20230420	7700	4.03	20230823	15700	-48.98	20230420	7600	5.39	20221013	3.04	N	129920	100	16 억		187446	N	N	0	N	00	N
138	20230904	160625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	20	2	0.25	209321590	26148	53.56	8090	8090	7850	10450	5630	8040	8005.23	1.38	0	-1904	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1105	44.29	1.61	12	0.19	182.00	4996.00	15700	20230420	-48.66	7600	20221013	6.05	15700	-48.66	20230420	7700	4.68	20230823	15700	-48.66	20230420	7600	6.05	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
139	20230904	150616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8010	-30	5	-0.37	202665960	25321	51.87	8090	8090	7850	10450	5630	8040	8003.87	1.38	0	-1878	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1099	44.01	1.60	12	0.18	182.00	4996.00	15700	20230420	-48.98	7600	20221013	5.39	15700	-48.98	20230420	7700	4.03	20230823	15700	-48.98	20230420	7600	5.39	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
140	20230904	140611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8050	10	2	0.12	160578420	20073	41.12	8090	8090	7850	10450	5630	8040	7999.72	1.38	0	-2248	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1104	44.23	1.61	12	0.15	182.00	4996.00	15700	20230420	-48.73	7600	20221013	5.92	15700	-48.73	20230420	7700	4.55	20230823	15700	-48.73	20230420	7600	5.92	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
141	20230904	130621	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8030	-10	5	-0.12	145692710	18220	37.32	8090	8090	7850	10450	5630	8040	7996.31	1.38	0	-2248	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1101	44.12	1.61	12	0.13	182.00	4996.00	15700	20230420	-48.85	7600	20221013	5.66	15700	-48.85	20230420	7700	4.29	20230823	15700	-48.85	20230420	7600	5.66	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
142	20230904	120607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	0	3	0.00	139403410	17436	35.72	8090	8090	7850	10450	5630	8040	7995.15	1.38	0	-2143	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1103	44.18	1.61	12	0.13	182.00	4996.00	15700	20230420	-48.79	7600	20221013	5.79	15700	-48.79	20230420	7700	4.42	20230823	15700	-48.79	20230420	7600	5.79	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
143	20230904	110601	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	0	3	0.00	132765340	16608	34.02	8090	8090	7850	10450	5630	8040	7994.06	1.38	0	-2224	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1103	44.18	1.61	12	0.12	182.00	4996.00	15700	20230420	-48.79	7600	20221013	5.79	15700	-48.79	20230420	7700	4.42	20230823	15700	-48.79	20230420	7600	5.79	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
144	20230904	100605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7980	-60	5	-0.75	84648920	10606	21.73	8090	8090	7850	10450	5630	8040	7981.23	1.38	0	-1829	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1094	43.85	1.60	12	0.08	182.00	4996.00	15700	20230420	-49.17	7600	20221013	5.00	15700	-49.17	20230420	7700	3.64	20230823	15700	-49.17	20230420	7600	5.00	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
145	20230904	090615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	20	2	0.25	24667840	3077	6.30	8090	8090	7970	10450	5630	8040	8016.85	1.38	0	-2513	8300	8170	8100	7970	7900	8135	7935	16	2410	100	5620	10	1	13715053	1105	44.29	1.61	12	0.02	182.00	4996.00	15700	20230420	-48.66	7600	20221013	6.05	15700	-48.66	20230420	7700	4.68	20230823	15700	-48.66	20230420	7600	6.05	20221013	3.06	N	129920	100	16 억		189350	N	N	0	N	00	N
146	20230901	160605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	-190	5	-2.31	390668670	48272	61.34	8230	8230	8030	10690	5770	8230	8093.41	1.49	0	-13399	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1103	44.18	1.61	12	0.35	182.00	4996.00	15700	20230420	-48.79	7600	20221013	5.79	15700	-48.79	20230420	7700	4.42	20230823	15700	-48.79	20230420	7600	5.79	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N
147	20230901	150613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	-170	5	-2.07	344961300	42590	54.12	8230	8230	8050	10690	5770	8230	8099.58	1.49	0	-11292	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1105	44.29	1.61	12	0.31	182.00	4996.00	15700	20230420	-48.66	7600	20221013	6.05	15700	-48.66	20230420	7700	4.68	20230823	15700	-48.66	20230420	7600	6.05	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N
148	20230901	140616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	-150	5	-1.82	307356630	37923	48.19	8230	8230	8060	10690	5770	8230	8104.75	1.49	0	-9925	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1108	44.40	1.62	12	0.28	182.00	4996.00	15700	20230420	-48.54	7600	20221013	6.32	15700	-48.54	20230420	7700	4.94	20230823	15700	-48.54	20230420	7600	6.32	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N
149	20230901	130601	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8100	-130	5	-1.58	252205510	31095	39.51	8230	8230	8060	10690	5770	8230	8110.79	1.49	0	-10260	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1111	44.51	1.62	12	0.23	182.00	4996.00	15700	20230420	-48.41	7600	20221013	6.58	15700	-48.41	20230420	7700	5.19	20230823	15700	-48.41	20230420	7600	6.58	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N
150	20230901	120605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8090	-140	5	-1.70	187119950	23038	29.27	8230	8230	8060	10690	5770	8230	8122.22	1.49	0	-11031	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1110	44.45	1.62	12	0.17	182.00	4996.00	15700	20230420	-48.47	7600	20221013	6.45	15700	-48.47	20230420	7700	5.06	20230823	15700	-48.47	20230420	7600	6.45	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N
151	20230901	110607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8100	-130	5	-1.58	133565210	16413	20.86	8230	8230	8080	10690	5770	8230	8137.75	1.49	0	-8900	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1111	44.51	1.62	12	0.12	182.00	4996.00	15700	20230420	-48.41	7600	20221013	6.58	15700	-48.41	20230420	7700	5.19	20230823	15700	-48.41	20230420	7600	6.58	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N
152	20230901	100603	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8120	-110	5	-1.34	78838860	9659	12.27	8230	8230	8110	10690	5770	8230	8162.20	1.49	0	-6234	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1114	44.62	1.63	12	0.07	182.00	4996.00	15700	20230420	-48.28	7600	20221013	6.84	15700	-48.28	20230420	7700	5.45	20230823	15700	-48.28	20230420	7600	6.84	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N
153	20230901	090553	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8190	-40	5	-0.49	26941890	3292	4.18	8230	8230	8120	10690	5770	8230	8184.01	1.49	0	-1465	8296	8262	8206	8172	8116	8280	8190	16	2460	100	5760	10	1	13715053	1123	45.00	1.64	12	0.02	182.00	4996.00	15700	20230420	-47.83	7600	20221013	7.76	15700	-47.83	20230420	7700	6.36	20230823	15700	-47.83	20230420	7600	7.76	20221013	3.09	N	129920	100	16 억		203749	N	N	0	N	00	N