KissMeData/073010/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	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	55	2	2.01	151643580	55050	44.63	2730	2795	2675	3545	1915	2730	2754.65	2.74	0	5777	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	1008	25.32	2.91	12	0.15	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
3	20230927	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	30	2	1.10	104899785	38239	31.00	2730	2770	2675	3545	1915	2730	2743.27	2.74	0	2567	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	999	25.09	2.89	12	0.11	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
4	20230927	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	40	2	1.47	75784725	27719	22.47	2730	2770	2675	3545	1915	2730	2734.04	2.74	0	892	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	1003	25.18	2.90	12	0.08	110.00	956.00	3950	20230802	-29.87	1600	20221013	73.12	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1600	73.12	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
5	20230927	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	20	2	0.73	55633685	20423	16.56	2730	2765	2675	3545	1915	2730	2724.07	2.74	0	471	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	995	25.00	2.88	12	0.06	110.00	956.00	3950	20230802	-30.38	1600	20221013	71.88	3950	-30.38	20230802	1625	69.23	20230104	3950	-30.38	20230802	1600	71.88	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
6	20230927	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	35	2	1.28	47295895	17396	14.10	2730	2765	2675	3545	1915	2730	2718.78	2.74	0	590	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	1001	25.14	2.89	12	0.05	110.00	956.00	3950	20230802	-30.00	1600	20221013	72.81	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1600	72.81	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
7	20230927	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	30	2	1.10	42575850	15680	12.71	2730	2765	2675	3545	1915	2730	2715.30	2.74	0	1507	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	999	25.09	2.89	12	0.04	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
8	20230927	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-25	5	-0.92	26624635	9826	7.97	2730	2730	2675	3545	1915	2730	2709.61	2.74	0	1644	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	979	24.59	2.83	12	0.03	110.00	956.00	3950	20230802	-31.52	1600	20221013	69.06	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1600	69.06	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
9	20230927	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-35	5	-1.28	1418160	523	0.42	2730	2730	2675	3545	1915	2730	2711.59	2.74	0	-284	2850	2790	2740	2680	2630	2785	2675	181	815	500	1850	5	1	36192257	975	24.50	2.82	12	0.00	110.00	956.00	3950	20230802	-31.77	1600	20221013	68.44	3950	-31.77	20230802	1625	65.85	20230104	3950	-31.77	20230802	1600	68.44	20221013	1.73	N	073010	500	180 억		990591	N	N	0	N	00	N
10	20230926	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-80	5	-2.85	335719120	123348	61.02	2730	2800	2690	3650	1970	2810	2721.72	2.80	0	-19211	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	988	24.82	2.86	12	0.34	110.00	956.00	3950	20230802	-30.89	1600	20221013	70.62	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1600	70.62	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
11	20230926	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-70	5	-2.49	310217810	114041	56.41	2730	2800	2690	3650	1970	2810	2720.23	2.80	0	-17065	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	992	24.91	2.87	12	0.32	110.00	956.00	3950	20230802	-30.63	1600	20221013	71.25	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1600	71.25	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
12	20230926	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-80	5	-2.85	222792995	81980	40.55	2730	2800	2690	3650	1970	2810	2717.65	2.80	0	-17558	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	988	24.82	2.86	12	0.23	110.00	956.00	3950	20230802	-30.89	1600	20221013	70.62	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1600	70.62	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
13	20230926	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-110	5	-3.91	156924730	57607	28.50	2730	2800	2690	3650	1970	2810	2724.06	2.80	0	-14400	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	977	24.55	2.82	12	0.16	110.00	956.00	3950	20230802	-31.65	1600	20221013	68.75	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1600	68.75	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
14	20230926	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-95	5	-3.38	120746925	44228	21.88	2730	2800	2695	3650	1970	2810	2730.10	2.80	0	-8803	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	983	24.68	2.84	12	0.12	110.00	956.00	3950	20230802	-31.27	1600	20221013	69.69	3950	-31.27	20230802	1625	67.08	20230104	3950	-31.27	20230802	1600	69.69	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
15	20230926	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-105	5	-3.74	103903665	38016	18.81	2730	2800	2695	3650	1970	2810	2733.15	2.80	0	-5566	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	979	24.59	2.83	12	0.11	110.00	956.00	3950	20230802	-31.52	1600	20221013	69.06	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1600	69.06	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
16	20230926	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-95	5	-3.38	72090040	26262	12.99	2730	2800	2705	3650	1970	2810	2745.03	2.80	0	973	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	983	24.68	2.84	12	0.07	110.00	956.00	3950	20230802	-31.27	1600	20221013	69.69	3950	-31.27	20230802	1625	67.08	20230104	3950	-31.27	20230802	1600	69.69	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
17	20230926	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-40	5	-1.42	3841880	1386	0.69	2730	2800	2730	3650	1970	2810	2771.89	2.80	0	180	2933	2871	2748	2686	2563	2902	2717	181	840	500	1910	5	1	36192257	1003	25.18	2.90	12	0.00	110.00	956.00	3950	20230802	-29.87	1600	20221013	73.12	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1600	73.12	20221013	1.71	N	073010	500	180 억		1012999	N	N	0	N	00	N
18	20230925	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	0	3	0.00	543534720	201922	141.78	2810	2810	2625	3650	1970	2810	2691.81	2.80	0	-1805	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	1017	25.55	2.94	12	0.56	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
19	20230925	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	-45	5	-1.60	512259855	190716	133.91	2810	2810	2625	3650	1970	2810	2685.98	2.80	0	-2370	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	1001	25.14	2.89	12	0.53	110.00	956.00	3950	20230802	-30.00	1600	20221013	72.81	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1600	72.81	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
20	20230925	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-120	5	-4.27	423087230	158141	111.04	2810	2810	2625	3650	1970	2810	2675.38	2.80	0	-8751	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	974	24.45	2.81	12	0.44	110.00	956.00	3950	20230802	-31.90	1600	20221013	68.12	3950	-31.90	20230802	1625	65.54	20230104	3950	-31.90	20230802	1600	68.12	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
21	20230925	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-140	5	-4.98	385440015	144109	101.19	2810	2810	2625	3650	1970	2810	2674.64	2.80	0	-7458	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	966	24.27	2.79	12	0.40	110.00	956.00	3950	20230802	-32.41	1600	20221013	66.88	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1600	66.88	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
22	20230925	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-160	5	-5.69	338197505	126352	88.72	2810	2810	2625	3650	1970	2810	2676.63	2.80	0	-8210	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	959	24.09	2.77	12	0.35	110.00	956.00	3950	20230802	-32.91	1600	20221013	65.62	3950	-32.91	20230802	1625	63.08	20230104	3950	-32.91	20230802	1600	65.62	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
23	20230925	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-145	5	-5.16	148479235	54766	38.45	2810	2810	2655	3650	1970	2810	2711.16	2.80	0	-20974	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	965	24.23	2.79	12	0.15	110.00	956.00	3950	20230802	-32.53	1600	20221013	66.56	3950	-32.53	20230802	1625	64.00	20230104	3950	-32.53	20230802	1600	66.56	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
24	20230925	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-95	5	-3.38	64631130	23526	16.52	2810	2810	2715	3650	1970	2810	2747.22	2.80	0	-12456	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	983	24.68	2.84	12	0.07	110.00	956.00	3950	20230802	-31.27	1600	20221013	69.69	3950	-31.27	20230802	1625	67.08	20230104	3950	-31.27	20230802	1600	69.69	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
25	20230925	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-20	5	-0.71	7321505	2607	1.83	2810	2810	2790	3650	1970	2810	2808.40	2.80	0	-628	2913	2861	2778	2726	2643	2887	2752	181	840	500	1910	5	1	36192257	1010	25.36	2.92	12	0.01	110.00	956.00	3950	20230802	-29.37	1600	20221013	74.38	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1600	74.38	20221013	1.72	N	073010	500	180 억		1011731	N	N	0	N	00	N
26	20230922	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	10	2	0.36	388813750	142420	111.33	2795	2830	2695	3640	1960	2800	2730.05	2.77	0	7844	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	1017	25.55	2.94	12	0.39	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
27	20230922	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-80	5	-2.86	338441920	124211	97.10	2795	2830	2695	3640	1960	2800	2724.73	2.77	0	8673	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	984	24.73	2.85	12	0.34	110.00	956.00	3950	20230802	-31.14	1600	20221013	70.00	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1600	70.00	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
28	20230922	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-90	5	-3.21	310191200	113753	88.92	2795	2830	2695	3640	1960	2800	2726.88	2.77	0	7123	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	981	24.64	2.83	12	0.31	110.00	956.00	3950	20230802	-31.39	1600	20221013	69.38	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1600	69.38	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
29	20230922	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-75	5	-2.68	260046250	95229	74.44	2795	2830	2700	3640	1960	2800	2730.75	2.77	0	4893	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	986	24.77	2.85	12	0.26	110.00	956.00	3950	20230802	-31.01	1600	20221013	70.31	3950	-31.01	20230802	1625	67.69	20230104	3950	-31.01	20230802	1600	70.31	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
30	20230922	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-95	5	-3.39	220869305	80801	63.16	2795	2830	2700	3640	1960	2800	2733.50	2.77	0	1818	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	979	24.59	2.83	12	0.22	110.00	956.00	3950	20230802	-31.52	1600	20221013	69.06	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1600	69.06	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
31	20230922	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-65	5	-2.32	122925390	44763	34.99	2795	2830	2705	3640	1960	2800	2746.14	2.77	0	-3488	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	990	24.86	2.86	12	0.12	110.00	956.00	3950	20230802	-30.76	1600	20221013	70.94	3950	-30.76	20230802	1625	68.31	20230104	3950	-30.76	20230802	1600	70.94	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
32	20230922	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-60	5	-2.14	54974180	19916	15.57	2795	2830	2730	3640	1960	2800	2760.30	2.77	0	2538	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	992	24.91	2.87	12	0.06	110.00	956.00	3950	20230802	-30.63	1600	20221013	71.25	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1600	71.25	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
33	20230922	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-65	5	-2.32	18282875	6651	5.20	2795	2795	2735	3640	1960	2800	2748.89	2.77	0	3220	3036	2917	2811	2692	2586	2865	2640	181	840	500	1900	5	1	36192257	990	24.86	2.86	12	0.02	110.00	956.00	3950	20230802	-30.76	1600	20221013	70.94	3950	-30.76	20230802	1625	68.31	20230104	3950	-30.76	20230802	1600	70.94	20221013	1.70	N	073010	500	180 억		1003887	N	N	0	N	00	N
34	20230921	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-105	5	-3.61	354732225	127797	125.60	2865	2930	2705	3775	2035	2905	2775.73	2.81	0	-10300	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	1013	25.45	2.93	12	0.35	110.00	956.00	3950	20230802	-29.11	1600	20221013	75.00	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1600	75.00	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
35	20230921	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-145	5	-4.99	322248315	116081	114.09	2865	2930	2705	3775	2035	2905	2776.06	2.81	0	-8568	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	999	25.09	2.89	12	0.32	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
36	20230921	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-145	5	-4.99	292033740	105095	103.29	2865	2930	2705	3775	2035	2905	2778.76	2.81	0	-6991	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	999	25.09	2.89	12	0.29	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
37	20230921	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-135	5	-4.65	200853290	71629	70.40	2865	2930	2735	3775	2035	2905	2804.08	2.81	0	-7803	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	1003	25.18	2.90	12	0.20	110.00	956.00	3950	20230802	-29.87	1600	20221013	73.12	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1600	73.12	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
38	20230921	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-120	5	-4.13	174431295	62047	60.98	2865	2930	2760	3775	2035	2905	2811.28	2.81	0	-7468	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	1008	25.32	2.91	12	0.17	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
39	20230921	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-95	5	-3.27	127890295	45288	44.51	2865	2930	2765	3775	2035	2905	2823.93	2.81	0	-4810	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	1017	25.55	2.94	12	0.13	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
40	20230921	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-80	5	-2.75	72622285	25548	25.11	2865	2930	2805	3775	2035	2905	2842.58	2.81	0	-969	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	1022	25.68	2.96	12	0.07	110.00	956.00	3950	20230802	-28.48	1600	20221013	76.56	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1600	76.56	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
41	20230921	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-15	5	-0.52	13614555	4699	4.62	2865	2930	2865	3775	2035	2905	2897.33	2.81	0	-1086	2998	2951	2883	2836	2768	2975	2860	181	870	500	1970	5	1	36192257	1046	26.27	3.02	12	0.01	110.00	956.00	3950	20230802	-26.84	1600	20221013	80.62	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1600	80.62	20221013	1.71	N	073010	500	180 억		1016179	N	N	0	N	00	N
42	20230920	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	25	2	0.87	290352295	101147	111.76	2880	2930	2815	3740	2020	2880	2870.42	2.82	0	-5929	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1051	26.41	3.04	12	0.28	110.00	956.00	3950	20230802	-26.46	1600	20221013	81.56	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1600	81.56	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
43	20230920	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	5	2	0.17	254978705	88916	98.24	2880	2930	2815	3740	2020	2880	2867.64	2.82	0	-5121	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1044	26.23	3.02	12	0.25	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
44	20230920	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-10	5	-0.35	226984165	79228	87.54	2880	2930	2815	3740	2020	2880	2864.95	2.82	0	-3303	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1039	26.09	3.00	12	0.22	110.00	956.00	3950	20230802	-27.34	1600	20221013	79.38	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1600	79.38	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
45	20230920	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-30	5	-1.04	86167405	30434	33.63	2880	2880	2815	3740	2020	2880	2831.29	2.82	0	-4525	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1031	25.91	2.98	12	0.08	110.00	956.00	3950	20230802	-27.85	1600	20221013	78.12	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1600	78.12	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
46	20230920	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-55	5	-1.91	71618650	25306	27.96	2880	2880	2815	3740	2020	2880	2830.11	2.82	0	-6628	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1022	25.68	2.96	12	0.07	110.00	956.00	3950	20230802	-28.48	1600	20221013	76.56	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1600	76.56	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
47	20230920	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-65	5	-2.26	53440330	18868	20.85	2880	2880	2815	3740	2020	2880	2832.33	2.82	0	-4887	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1019	25.59	2.94	12	0.05	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
48	20230920	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-60	5	-2.08	39036855	13758	15.20	2880	2880	2820	3740	2020	2880	2837.39	2.82	0	-4518	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1021	25.64	2.95	12	0.04	110.00	956.00	3950	20230802	-28.61	1600	20221013	76.25	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1600	76.25	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
49	20230920	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-5	5	-0.17	1131750	393	0.43	2880	2880	2875	3740	2020	2880	2879.77	2.82	0	-68	2970	2925	2865	2820	2760	2947	2842	181	860	500	1950	5	1	36192257	1041	26.14	3.01	12	0.00	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.72	N	073010	500	180 억		1021374	N	N	0	N	00	N
50	20230919	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	5	2	0.17	258778135	90496	80.92	2865	2910	2805	3735	2015	2875	2858.85	2.86	0	-14902	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1042	26.18	3.01	12	0.25	110.00	956.00	3950	20230802	-27.09	1600	20221013	80.00	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1600	80.00	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
51	20230919	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-30	5	-1.04	239483095	83773	74.91	2865	2910	2805	3735	2015	2875	2858.71	2.86	0	-15101	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1030	25.86	2.98	12	0.23	110.00	956.00	3950	20230802	-27.97	1600	20221013	77.81	3950	-27.97	20230802	1625	75.08	20230104	3950	-27.97	20230802	1600	77.81	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
52	20230919	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	-20	5	-0.70	230349505	80559	72.04	2865	2910	2805	3735	2015	2875	2859.39	2.86	0	-14813	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1033	25.95	2.99	12	0.22	110.00	956.00	3950	20230802	-27.72	1600	20221013	78.44	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1600	78.44	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
53	20230919	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-45	5	-1.57	203556160	71047	63.53	2865	2910	2830	3735	2015	2875	2865.09	2.86	0	-13383	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1024	25.73	2.96	12	0.20	110.00	956.00	3950	20230802	-28.35	1600	20221013	76.88	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1600	76.88	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
54	20230919	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	0	3	0.00	126200905	43900	39.26	2865	2910	2830	3735	2015	2875	2874.74	2.86	0	-9168	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1041	26.14	3.01	12	0.12	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
55	20230919	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	30	2	1.04	107049110	37226	33.29	2865	2910	2830	3735	2015	2875	2875.65	2.86	0	-8706	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1051	26.41	3.04	12	0.10	110.00	956.00	3950	20230802	-26.46	1600	20221013	81.56	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1600	81.56	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
56	20230919	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	5	2	0.17	64979625	22663	20.27	2865	2905	2830	3735	2015	2875	2867.21	2.86	0	-8455	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1042	26.18	3.01	12	0.06	110.00	956.00	3950	20230802	-27.09	1600	20221013	80.00	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1600	80.00	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
57	20230919	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-15	5	-0.52	2239270	783	0.70	2865	2875	2845	3735	2015	2875	2859.86	2.86	0	-707	3008	2941	2863	2796	2718	2975	2830	181	860	500	1950	5	1	36192257	1035	26.00	2.99	12	0.00	110.00	956.00	3950	20230802	-27.59	1600	20221013	78.75	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1600	78.75	20221013	1.84	N	073010	500	180 억		1034805	N	N	0	N	00	N
58	20230918	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	60	2	2.13	321067495	111830	77.59	2795	2930	2785	3655	1975	2815	2873.11	2.88	0	-8346	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1041	26.14	3.01	12	0.31	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
59	20230918	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	45	2	1.60	300235060	104555	72.54	2795	2930	2785	3655	1975	2815	2873.80	2.88	0	-7850	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1035	26.00	2.99	12	0.29	110.00	956.00	3950	20230802	-27.59	1600	20221013	78.75	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1600	78.75	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
60	20230918	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	60	2	2.13	259424405	90283	62.64	2795	2930	2785	3655	1975	2815	2876.17	2.88	0	-197	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1041	26.14	3.01	12	0.25	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
61	20230918	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	60	2	2.13	240754550	83772	58.12	2795	2930	2785	3655	1975	2815	2876.88	2.88	0	783	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1041	26.14	3.01	12	0.23	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
62	20230918	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	40	2	1.42	210896175	73344	50.88	2795	2930	2785	3655	1975	2815	2878.92	2.88	0	-4327	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1033	25.95	2.99	12	0.20	110.00	956.00	3950	20230802	-27.72	1600	20221013	78.44	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1600	78.44	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
63	20230918	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	65	2	2.31	191900745	66700	46.28	2795	2930	2785	3655	1975	2815	2881.03	2.88	0	-247	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1042	26.18	3.01	12	0.18	110.00	956.00	3950	20230802	-27.09	1600	20221013	80.00	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1600	80.00	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
64	20230918	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	60	2	2.13	148101800	51500	35.73	2795	2930	2785	3655	1975	2815	2880.88	2.88	0	4357	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1041	26.14	3.01	12	0.14	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
65	20230918	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	45	2	1.60	35406460	12558	8.71	2795	2865	2785	3655	1975	2815	2821.51	2.88	0	-489	2928	2871	2783	2726	2638	2900	2755	181	840	500	1910	5	1	36192257	1035	26.00	2.99	12	0.03	110.00	956.00	3950	20230802	-27.59	1600	20221013	78.75	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1600	78.75	20221013	1.86	N	073010	500	180 억		1043217	N	N	0	N	00	N
66	20230915	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	125	2	4.65	405459330	144137	385.81	2695	2840	2695	3495	1885	2690	2813.01	2.79	0	34042	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1019	25.59	2.94	12	0.40	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
67	20230915	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	145	2	5.39	378171105	134456	359.89	2695	2840	2695	3495	1885	2690	2812.60	2.79	0	33345	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1026	25.77	2.97	12	0.37	110.00	956.00	3950	20230802	-28.23	1600	20221013	77.19	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1600	77.19	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
68	20230915	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	120	2	4.46	337197495	119943	321.05	2695	2840	2695	3495	1885	2690	2811.31	2.79	0	34190	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1017	25.55	2.94	12	0.33	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
69	20230915	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	125	2	4.65	273814445	97505	260.99	2695	2840	2695	3495	1885	2690	2808.21	2.79	0	35028	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1019	25.59	2.94	12	0.27	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
70	20230915	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	110	2	4.09	259555435	92433	247.41	2695	2840	2695	3495	1885	2690	2808.04	2.79	0	34298	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1013	25.45	2.93	12	0.26	110.00	956.00	3950	20230802	-29.11	1600	20221013	75.00	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1600	75.00	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
71	20230915	110541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	110	2	4.09	190852960	68057	182.17	2695	2835	2695	3495	1885	2690	2804.31	2.79	0	19931	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1013	25.45	2.93	12	0.19	110.00	956.00	3950	20230802	-29.11	1600	20221013	75.00	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1600	75.00	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
72	20230915	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	100	2	3.72	149602445	53359	142.82	2695	2835	2695	3495	1885	2690	2803.70	2.79	0	18909	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1010	25.36	2.92	12	0.15	110.00	956.00	3950	20230802	-29.37	1600	20221013	74.38	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1600	74.38	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
73	20230915	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	100	2	3.72	14369670	5200	13.92	2695	2790	2695	3495	1885	2690	2763.40	2.79	0	1319	2830	2760	2695	2625	2560	2795	2660	181	805	500	1820	5	1	36192257	1010	25.36	2.92	12	0.01	110.00	956.00	3950	20230802	-29.37	1600	20221013	74.38	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1600	74.38	20221013	1.86	N	073010	500	180 억		1009756	N	N	0	N	00	N
74	20230914	160535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	30	2	1.13	94739550	35448	13.69	2635	2765	2630	3455	1865	2660	2672.63	2.78	0	2983	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	974	24.45	2.81	12	0.10	110.00	956.00	3950	20230802	-31.90	1600	20221013	68.12	3950	-31.90	20230802	1625	65.54	20230104	3950	-31.90	20230802	1600	68.12	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
75	20230914	150524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	20	2	0.75	83807020	31378	12.12	2635	2765	2630	3455	1865	2660	2670.88	2.78	0	3027	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	970	24.36	2.80	12	0.09	110.00	956.00	3950	20230802	-32.15	1600	20221013	67.50	3950	-32.15	20230802	1625	64.92	20230104	3950	-32.15	20230802	1600	67.50	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
76	20230914	140530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	25	2	0.94	72270065	27079	10.46	2635	2765	2630	3455	1865	2660	2668.86	2.78	0	1413	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	972	24.41	2.81	12	0.07	110.00	956.00	3950	20230802	-32.03	1600	20221013	67.81	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1600	67.81	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
77	20230914	130520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	30	2	1.13	70036405	26248	10.14	2635	2765	2630	3455	1865	2660	2668.26	2.78	0	1531	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	974	24.45	2.81	12	0.07	110.00	956.00	3950	20230802	-31.90	1600	20221013	68.12	3950	-31.90	20230802	1625	65.54	20230104	3950	-31.90	20230802	1600	68.12	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
78	20230914	120530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	10	2	0.38	67078670	25144	9.71	2635	2765	2630	3455	1865	2660	2667.78	2.78	0	1214	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	966	24.27	2.79	12	0.07	110.00	956.00	3950	20230802	-32.41	1600	20221013	66.88	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1600	66.88	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
79	20230914	110526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	25	2	0.94	55485740	20801	8.03	2635	2765	2630	3455	1865	2660	2667.46	2.78	0	1660	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	972	24.41	2.81	12	0.06	110.00	956.00	3950	20230802	-32.03	1600	20221013	67.81	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1600	67.81	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
80	20230914	100521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	10	2	0.38	45741675	17157	6.63	2635	2765	2630	3455	1865	2660	2666.06	2.78	0	292	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	966	24.27	2.79	12	0.05	110.00	956.00	3950	20230802	-32.41	1600	20221013	66.88	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1600	66.88	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
81	20230914	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	-25	5	-0.94	2209005	838	0.32	2635	2640	2630	3455	1865	2660	2636.04	2.78	0	185	2860	2760	2680	2580	2500	2720	2540	181	795	500	1800	5	1	36192257	954	23.95	2.76	12	0.00	110.00	956.00	3950	20230802	-33.29	1600	20221013	64.69	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1600	64.69	20221013	1.88	N	073010	500	180 억		1006773	N	N	0	N	00	N
82	20230913	160534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2660	-120	5	-4.32	686744545	258856	379.74	2745	2780	2600	3610	1950	2780	2652.99	2.75	0	12940	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	963	24.18	2.78	12	0.72	110.00	956.00	3950	20230802	-32.66	1600	20221013	66.25	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1600	66.25	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
83	20230913	150528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	-145	5	-5.22	633767710	238783	350.30	2745	2780	2600	3610	1950	2780	2654.16	2.75	0	12972	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	954	23.95	2.76	12	0.66	110.00	956.00	3950	20230802	-33.29	1600	20221013	64.69	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1600	64.69	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
84	20230913	140531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	-130	5	-4.68	588122195	221459	324.88	2745	2780	2600	3610	1950	2780	2655.67	2.75	0	11333	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	959	24.09	2.77	12	0.61	110.00	956.00	3950	20230802	-32.91	1600	20221013	65.62	3950	-32.91	20230802	1625	63.08	20230104	3950	-32.91	20230802	1600	65.62	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
85	20230913	130518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2630	-150	5	-5.40	537613075	202335	296.83	2745	2780	2600	3610	1950	2780	2657.04	2.75	0	4923	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	952	23.91	2.75	12	0.56	110.00	956.00	3950	20230802	-33.42	1600	20221013	64.38	3950	-33.42	20230802	1625	61.85	20230104	3950	-33.42	20230802	1600	64.38	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
86	20230913	120530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	-160	5	-5.76	495169030	186171	273.11	2745	2780	2600	3610	1950	2780	2659.75	2.75	0	3370	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	948	23.82	2.74	12	0.51	110.00	956.00	3950	20230802	-33.67	1600	20221013	63.75	3950	-33.67	20230802	1625	61.23	20230104	3950	-33.67	20230802	1600	63.75	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
87	20230913	110529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	-100	5	-3.60	341666120	127718	187.36	2745	2780	2645	3610	1950	2780	2675.16	2.75	0	4803	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	970	24.36	2.80	12	0.35	110.00	956.00	3950	20230802	-32.15	1600	20221013	67.50	3950	-32.15	20230802	1625	64.92	20230104	3950	-32.15	20230802	1600	67.50	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
88	20230913	100522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2695	-85	5	-3.06	210057440	78245	114.79	2745	2780	2665	3610	1950	2780	2684.61	2.75	0	12420	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	975	24.50	2.82	12	0.22	110.00	956.00	3950	20230802	-31.77	1600	20221013	68.44	3950	-31.77	20230802	1625	65.85	20230104	3950	-31.77	20230802	1600	68.44	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
89	20230913	090520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	-60	5	-2.16	5309755	1940	2.85	2745	2755	2715	3610	1950	2780	2736.99	2.75	0	-266	2936	2857	2791	2712	2646	2825	2680	181	830	500	1890	5	1	36192257	984	24.73	2.85	12	0.01	110.00	956.00	3950	20230802	-31.14	1600	20221013	70.00	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1600	70.00	20221013	1.81	N	073010	500	180 억		993833	N	N	0	N	00	N
90	20230912	160515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2780	-30	5	-1.07	181586950	65788	92.37	2810	2870	2725	3650	1970	2810	2760.18	2.79	0	-14663	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	1006	25.27	2.91	12	0.18	110.00	956.00	3950	20230802	-29.62	1600	20221013	73.75	3950	-29.62	20230802	1625	71.08	20230104	3950	-29.62	20230802	1600	73.75	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
91	20230912	150524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2730	-80	5	-2.85	140694645	50930	71.51	2810	2870	2725	3650	1970	2810	2762.51	2.79	0	-10002	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	988	24.82	2.86	12	0.14	110.00	956.00	3950	20230802	-30.89	1600	20221013	70.62	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1600	70.62	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
92	20230912	140523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2750	-60	5	-2.14	103509185	37331	52.41	2810	2870	2745	3650	1970	2810	2772.74	2.79	0	-8129	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	995	25.00	2.88	12	0.10	110.00	956.00	3950	20230802	-30.38	1600	20221013	71.88	3950	-30.38	20230802	1625	69.23	20230104	3950	-30.38	20230802	1600	71.88	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
93	20230912	130517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2750	-60	5	-2.14	99749075	35963	50.49	2810	2870	2750	3650	1970	2810	2773.66	2.79	0	-7053	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	995	25.00	2.88	12	0.10	110.00	956.00	3950	20230802	-30.38	1600	20221013	71.88	3950	-30.38	20230802	1625	69.23	20230104	3950	-30.38	20230802	1600	71.88	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
94	20230912	120513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	-40	5	-1.42	69989375	25174	35.35	2810	2870	2755	3650	1970	2810	2780.22	2.79	0	-813	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	1003	25.18	2.90	12	0.07	110.00	956.00	3950	20230802	-29.87	1600	20221013	73.12	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1600	73.12	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
95	20230912	110519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	-20	5	-0.71	66918560	24069	33.79	2810	2870	2755	3650	1970	2810	2780.28	2.79	0	-78	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	1010	25.36	2.92	12	0.07	110.00	956.00	3950	20230802	-29.37	1600	20221013	74.38	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1600	74.38	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
96	20230912	100516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-50	5	-1.78	54639555	19654	27.60	2810	2870	2755	3650	1970	2810	2780.07	2.79	0	2076	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	999	25.09	2.89	12	0.05	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
97	20230912	090527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	-10	5	-0.36	4798020	1710	2.40	2810	2870	2795	3650	1970	2810	2805.86	2.79	0	-1101	2883	2846	2798	2761	2713	2865	2780	181	840	500	1910	5	1	36192257	1013	25.45	2.93	12	0.00	110.00	956.00	3950	20230802	-29.11	1600	20221013	75.00	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1600	75.00	20221013	1.82	N	073010	500	180 억		1008496	N	N	0	N	00	N
98	20230911	160513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	25	2	0.90	170609725	61219	107.52	2750	2835	2750	3620	1950	2785	2786.87	2.80	0	-3493	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1017	25.55	2.94	12	0.17	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
99	20230911	150522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2785	0	3	0.00	121665615	43615	76.60	2750	2835	2750	3620	1950	2785	2789.54	2.80	0	-3488	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1008	25.32	2.91	12	0.12	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
100	20230911	140528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2795	10	2	0.36	101766395	36456	64.03	2750	2835	2750	3620	1950	2785	2791.49	2.80	0	2509	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1012	25.41	2.92	12	0.10	110.00	956.00	3950	20230802	-29.24	1600	20221013	74.69	3950	-29.24	20230802	1625	72.00	20230104	3950	-29.24	20230802	1600	74.69	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
101	20230911	130508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2785	0	3	0.00	93050340	33325	58.53	2750	2835	2750	3620	1950	2785	2792.21	2.80	0	4002	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1008	25.32	2.91	12	0.09	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
102	20230911	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	-15	5	-0.54	84764135	30350	53.31	2750	2835	2750	3620	1950	2785	2792.89	2.80	0	4158	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1003	25.18	2.90	12	0.08	110.00	956.00	3950	20230802	-29.87	1600	20221013	73.12	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1600	73.12	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
103	20230911	110505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	30	2	1.08	64092880	22930	40.27	2750	2835	2750	3620	1950	2785	2795.15	2.80	0	7892	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1019	25.59	2.94	12	0.06	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
104	20230911	100508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	5	2	0.18	28305720	10183	17.89	2750	2815	2750	3620	1950	2785	2779.70	2.80	0	4265	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1010	25.36	2.92	12	0.03	110.00	956.00	3950	20230802	-29.37	1600	20221013	74.38	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1600	74.38	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
105	20230911	090507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	30	2	1.08	670615	241	0.42	2750	2815	2750	3620	1950	2785	2782.63	2.80	0	-11	2821	2802	2771	2752	2721	2810	2760	181	835	500	1890	5	1	36192257	1019	25.59	2.94	12	0.00	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.85	N	073010	500	180 억		1011972	N	N	0	N	00	N
106	20230908	160516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2785	0	3	0.00	157212185	56925	22.82	2785	2790	2740	3620	1950	2785	2761.74	2.80	0	-2527	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	1008	25.32	2.91	12	0.16	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
107	20230908	150517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2755	-30	5	-1.08	139207040	50421	20.21	2785	2790	2740	3620	1950	2785	2760.89	2.80	0	-1385	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	997	25.05	2.88	12	0.14	110.00	956.00	3950	20230802	-30.25	1600	20221013	72.19	3950	-30.25	20230802	1625	69.54	20230104	3950	-30.25	20230802	1600	72.19	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
108	20230908	140516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2755	-30	5	-1.08	121439235	43961	17.62	2785	2790	2740	3620	1950	2785	2762.43	2.80	0	-1777	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	997	25.05	2.88	12	0.12	110.00	956.00	3950	20230802	-30.25	1600	20221013	72.19	3950	-30.25	20230802	1625	69.54	20230104	3950	-30.25	20230802	1600	72.19	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
109	20230908	130520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-25	5	-0.90	96925940	35081	14.06	2785	2790	2740	3620	1950	2785	2762.92	2.80	0	-3576	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	999	25.09	2.89	12	0.10	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
110	20230908	120526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-25	5	-0.90	82269955	29772	11.94	2785	2790	2740	3620	1950	2785	2763.33	2.80	0	167	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	999	25.09	2.89	12	0.08	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
111	20230908	110520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-25	5	-0.90	74252575	26871	10.77	2785	2790	2740	3620	1950	2785	2763.30	2.80	0	645	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	999	25.09	2.89	12	0.07	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
112	20230908	100517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	-20	5	-0.72	56284270	20336	8.15	2785	2790	2750	3620	1950	2785	2767.72	2.80	0	660	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	1001	25.14	2.89	12	0.06	110.00	956.00	3950	20230802	-30.00	1600	20221013	72.81	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1600	72.81	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
113	20230908	090521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2785	0	3	0.00	4660360	1675	0.67	2785	2785	2770	3620	1950	2785	2782.30	2.80	0	100	2931	2857	2786	2712	2641	2822	2677	181	835	500	1890	5	1	36192257	1008	25.32	2.91	12	0.00	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.84	N	073010	500	180 억		1014471	N	N	0	N	00	N
114	20230907	160512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2785	-90	5	-3.13	679109625	245859	202.73	2860	2860	2715	3735	2015	2875	2762.19	2.73	0	26679	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	1008	25.32	2.91	12	0.68	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
115	20230907	150516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-115	5	-4.00	635640330	230144	189.77	2860	2860	2715	3735	2015	2875	2761.92	2.73	0	28347	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	999	25.09	2.89	12	0.64	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
116	20230907	140512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	-105	5	-3.65	615711070	222924	183.81	2860	2860	2715	3735	2015	2875	2761.98	2.73	0	33422	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	1003	25.18	2.90	12	0.62	110.00	956.00	3950	20230802	-29.87	1600	20221013	73.12	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1600	73.12	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
117	20230907	130512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2780	-95	5	-3.30	597886930	216474	178.50	2860	2860	2715	3735	2015	2875	2761.93	2.73	0	35415	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	1006	25.27	2.91	12	0.60	110.00	956.00	3950	20230802	-29.62	1600	20221013	73.75	3950	-29.62	20230802	1625	71.08	20230104	3950	-29.62	20230802	1600	73.75	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
118	20230907	120520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2745	-130	5	-4.52	541892970	196144	161.73	2860	2860	2715	3735	2015	2875	2762.73	2.73	0	34727	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	993	24.95	2.87	12	0.54	110.00	956.00	3950	20230802	-30.51	1600	20221013	71.56	3950	-30.51	20230802	1625	68.92	20230104	3950	-30.51	20230802	1600	71.56	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
119	20230907	110518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2730	-145	5	-5.04	437172615	157931	130.22	2860	2860	2715	3735	2015	2875	2768.12	2.73	0	27856	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	988	24.82	2.86	12	0.44	110.00	956.00	3950	20230802	-30.89	1600	20221013	70.62	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1600	70.62	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
120	20230907	100515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	-60	5	-2.09	171114685	60965	50.27	2860	2860	2760	3735	2015	2875	2806.77	2.73	0	4089	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	1019	25.59	2.94	12	0.17	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
121	20230907	090520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	-35	5	-1.22	15136230	5304	4.37	2860	2860	2805	3735	2015	2875	2853.74	2.73	0	-2441	3078	2976	2888	2786	2698	2932	2742	181	860	500	1950	5	1	36192257	1028	25.82	2.97	12	0.01	110.00	956.00	3950	20230802	-28.10	1600	20221013	77.50	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1600	77.50	20221013	1.87	N	073010	500	180 억		987792	N	N	0	N	00	N
122	20230906	160513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	-25	5	-0.86	344352965	121267	233.63	2900	2990	2800	3770	2030	2900	2839.63	2.76	0	-11105	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1041	26.14	3.01	12	0.34	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
123	20230906	150513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	-75	5	-2.59	304306995	107063	206.27	2900	2990	2800	3770	2030	2900	2842.32	2.76	0	-10425	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1022	25.68	2.96	12	0.30	110.00	956.00	3950	20230802	-28.48	1600	20221013	76.56	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1600	76.56	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
124	20230906	140515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	-50	5	-1.72	182682830	63819	122.95	2900	2990	2815	3770	2030	2900	2862.51	2.76	0	-17609	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1031	25.91	2.98	12	0.18	110.00	956.00	3950	20230802	-27.85	1600	20221013	78.12	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1600	78.12	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
125	20230906	130510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-15	5	-0.52	122726570	42696	82.26	2900	2990	2850	3770	2030	2900	2874.43	2.76	0	-16822	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1044	26.23	3.02	12	0.12	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
126	20230906	120519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	-40	5	-1.38	101530140	35285	67.98	2900	2990	2855	3770	2030	2900	2877.43	2.76	0	-12732	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1035	26.00	2.99	12	0.10	110.00	956.00	3950	20230802	-27.59	1600	20221013	78.75	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1600	78.75	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
127	20230906	110516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	-20	5	-0.69	93575670	32505	62.62	2900	2990	2860	3770	2030	2900	2878.81	2.76	0	-11350	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1042	26.18	3.01	12	0.09	110.00	956.00	3950	20230802	-27.09	1600	20221013	80.00	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1600	80.00	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
128	20230906	100503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	-25	5	-0.86	40348265	13950	26.88	2900	2990	2875	3770	2030	2900	2892.35	2.76	0	-7815	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1041	26.14	3.01	12	0.04	110.00	956.00	3950	20230802	-27.22	1600	20221013	79.69	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1600	79.69	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
129	20230906	090507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-15	5	-0.52	11605405	4000	7.71	2900	2990	2875	3770	2030	2900	2901.35	2.76	0	-2062	2960	2930	2890	2860	2820	2945	2875	181	870	500	1970	5	1	36192257	1044	26.23	3.02	12	0.01	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.87	N	073010	500	180 억		998897	N	N	0	N	00	N
130	20230905	160508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	20	2	0.69	149011425	51669	40.30	2880	2920	2850	3740	2020	2880	2883.96	2.78	0	-7310	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1050	26.36	3.03	12	0.14	110.00	956.00	3950	20230802	-26.58	1600	20221013	81.25	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1600	81.25	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
131	20230905	150518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	25	2	0.87	141144220	48944	38.17	2880	2920	2850	3740	2020	2880	2883.79	2.78	0	-6876	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1051	26.41	3.04	12	0.14	110.00	956.00	3950	20230802	-26.46	1600	20221013	81.56	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1600	81.56	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
132	20230905	140515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	10	2	0.35	123184930	42756	33.34	2880	2920	2850	3740	2020	2880	2881.11	2.78	0	-6583	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1046	26.27	3.02	12	0.12	110.00	956.00	3950	20230802	-26.84	1600	20221013	80.62	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1600	80.62	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
133	20230905	130456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	5	2	0.17	57559400	20083	15.66	2880	2895	2850	3740	2020	2880	2866.08	2.78	0	-4061	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1044	26.23	3.02	12	0.06	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
134	20230905	120506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	-10	5	-0.35	51663650	18034	14.06	2880	2895	2850	3740	2020	2880	2864.79	2.78	0	-4381	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1039	26.09	3.00	12	0.05	110.00	956.00	3950	20230802	-27.34	1600	20221013	79.38	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1600	79.38	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
135	20230905	110509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-15	5	-0.52	46197725	16127	12.58	2880	2895	2850	3740	2020	2880	2864.62	2.78	0	-2850	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1037	26.05	3.00	12	0.04	110.00	956.00	3950	20230802	-27.47	1600	20221013	79.06	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1600	79.06	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
136	20230905	100504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	-20	5	-0.69	26733430	9311	7.26	2880	2895	2855	3740	2020	2880	2871.17	2.78	0	-3182	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1035	26.00	2.99	12	0.03	110.00	956.00	3950	20230802	-27.59	1600	20221013	78.75	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1600	78.75	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
137	20230905	090500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	0	3	0.00	4369095	1520	1.19	2880	2885	2855	3740	2020	2880	2874.40	2.78	0	-934	3036	2957	2891	2812	2746	2925	2780	181	860	500	1950	5	1	36192257	1042	26.18	3.01	12	0.00	110.00	956.00	3950	20230802	-27.09	1600	20221013	80.00	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1600	80.00	20221013	1.88	N	073010	500	180 억		1006207	N	N	0	N	00	N
138	20230904	160502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	-15	5	-0.52	369342005	128225	51.39	2895	2970	2825	3760	2030	2895	2880.42	2.82	0	-13140	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1042	26.18	3.01	12	0.35	110.00	956.00	3950	20230802	-27.09	1600	20221013	80.00	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1600	80.00	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
139	20230904	150454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	-5	5	-0.17	335897375	116607	46.73	2895	2970	2825	3760	2030	2895	2880.59	2.82	0	-13973	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1046	26.27	3.02	12	0.32	110.00	956.00	3950	20230802	-26.84	1600	20221013	80.62	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1600	80.62	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
140	20230904	140449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-30	5	-1.04	289916635	100586	40.31	2895	2970	2825	3760	2030	2895	2882.28	2.82	0	-15019	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1037	26.05	3.00	12	0.28	110.00	956.00	3950	20230802	-27.47	1600	20221013	79.06	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1600	79.06	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
141	20230904	130458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-10	5	-0.35	229237090	79390	31.82	2895	2970	2825	3760	2030	2895	2887.48	2.82	0	-17958	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1044	26.23	3.02	12	0.22	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
142	20230904	120450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-10	5	-0.35	221318695	76649	30.72	2895	2970	2825	3760	2030	2895	2887.43	2.82	0	-16172	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1044	26.23	3.02	12	0.21	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
143	20230904	110443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	-5	5	-0.17	201168895	69668	27.92	2895	2970	2825	3760	2030	2895	2887.54	2.82	0	-15602	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1046	26.27	3.02	12	0.19	110.00	956.00	3950	20230802	-26.84	1600	20221013	80.62	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1600	80.62	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
144	20230904	100445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-10	5	-0.35	169150445	58582	23.48	2895	2970	2825	3760	2030	2895	2887.41	2.82	0	-13222	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1044	26.23	3.02	12	0.16	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
145	20230904	090454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	-45	5	-1.55	49725940	17279	6.93	2895	2895	2850	3760	2030	2895	2877.83	2.82	0	-14955	3171	3032	2916	2777	2661	2975	2720	181	865	500	1960	5	1	36192257	1031	25.91	2.98	12	0.05	110.00	956.00	3950	20230802	-27.85	1600	20221013	78.12	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1600	78.12	20221013	1.91	N	073010	500	180 억		1019347	N	N	0	N	00	N
146	20230901	160447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2895	-185	5	-6.01	714341780	243409	158.23	3040	3055	2800	4000	2160	3080	2934.89	2.91	0	-32346	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1048	26.32	3.03	12	0.67	110.00	956.00	3950	20230802	-26.71	1600	20221013	80.94	3950	-26.71	20230802	1625	78.15	20230104	3950	-26.71	20230802	1600	80.94	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N
147	20230901	150454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	-140	5	-4.55	452273525	152536	99.16	3040	3055	2925	4000	2160	3080	2964.92	2.91	0	-40636	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1064	26.73	3.08	12	0.42	110.00	956.00	3950	20230802	-25.57	1600	20221013	83.75	3950	-25.57	20230802	1625	80.92	20230104	3950	-25.57	20230802	1600	83.75	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N
148	20230901	140454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	-120	5	-3.90	378304630	127353	82.79	3040	3055	2940	4000	2160	3080	2970.39	2.91	0	-35397	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1071	26.91	3.10	12	0.35	110.00	956.00	3950	20230802	-25.06	1600	20221013	85.00	3950	-25.06	20230802	1625	82.15	20230104	3950	-25.06	20230802	1600	85.00	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N
149	20230901	130443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	-140	5	-4.55	313895750	105545	68.61	3040	3055	2940	4000	2160	3080	2973.90	2.91	0	-26251	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1064	26.73	3.08	12	0.29	110.00	956.00	3950	20230802	-25.57	1600	20221013	83.75	3950	-25.57	20230802	1625	80.92	20230104	3950	-25.57	20230802	1600	83.75	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N
150	20230901	120446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	-115	5	-3.73	269775340	90581	58.88	3040	3055	2945	4000	2160	3080	2978.11	2.91	0	-21916	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1073	26.95	3.10	12	0.25	110.00	956.00	3950	20230802	-24.94	1600	20221013	85.31	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1600	85.31	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N
151	20230901	110447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2950	-130	5	-4.22	190200390	63619	41.36	3040	3055	2945	4000	2160	3080	2989.47	2.91	0	-16346	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1068	26.82	3.09	12	0.18	110.00	956.00	3950	20230802	-25.32	1600	20221013	84.38	3950	-25.32	20230802	1625	81.54	20230104	3950	-25.32	20230802	1600	84.38	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N
152	20230901	100444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3005	-75	5	-2.44	92665125	30810	20.03	3040	3055	2985	4000	2160	3080	3007.29	2.91	0	-3131	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1088	27.32	3.14	12	0.09	110.00	956.00	3950	20230802	-23.92	1600	20221013	87.81	3950	-23.92	20230802	1625	84.92	20230104	3950	-23.92	20230802	1600	87.81	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N
153	20230901	090440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	-55	5	-1.79	14565315	4810	3.13	3040	3050	2985	4000	2160	3080	3026.51	2.91	0	-920	3156	3117	3041	3002	2926	3137	3022	181	920	500	2090	5	1	36192257	1095	27.50	3.16	12	0.01	110.00	956.00	3950	20230802	-23.42	1600	20221013	89.06	3950	-23.42	20230802	1625	86.15	20230104	3950	-23.42	20230802	1600	89.06	20221013	1.82	N	073010	500	180 억		1051693	N	N	0	N	00	N