KissMeData/019770/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	160331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	-15	5	-0.38	148583915	37704	79.74	3900	4015	3900	5140	2775	3960	3940.76	0.42	0	2305	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	460	16.44	0.60	12	0.32	240.00	6522.00	5630	20230117	-29.93	3680	20230103	7.20	5630	-29.93	20230117	3680	7.20	20230103	5630	-29.93	20230117	3680	7.20	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
3	20230927	150334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	40	2	1.01	134571855	34158	72.24	3900	4015	3900	5140	2775	3960	3939.69	0.42	0	2461	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	466	16.67	0.61	12	0.29	240.00	6522.00	5630	20230117	-28.95	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	5630	-28.95	20230117	3680	8.70	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
4	20230927	140334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	-15	5	-0.38	119466665	30368	64.22	3900	3970	3900	5140	2775	3960	3933.97	0.42	0	1830	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	460	16.44	0.60	12	0.26	240.00	6522.00	5630	20230117	-29.93	3680	20230103	7.20	5630	-29.93	20230117	3680	7.20	20230103	5630	-29.93	20230117	3680	7.20	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
5	20230927	130331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	5	2	0.13	84670400	21558	45.59	3900	3965	3900	5140	2775	3960	3927.56	0.42	0	1688	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	462	16.52	0.61	12	0.19	240.00	6522.00	5630	20230117	-29.57	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	5630	-29.57	20230117	3680	7.74	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
6	20230927	120329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	-20	5	-0.51	69217870	17639	37.30	3900	3945	3900	5140	2775	3960	3924.14	0.42	0	1895	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	459	16.42	0.60	12	0.15	240.00	6522.00	5630	20230117	-30.02	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	5630	-30.02	20230117	3680	7.07	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
7	20230927	110332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	-35	5	-0.88	55001410	14020	29.65	3900	3945	3900	5140	2775	3960	3923.07	0.42	0	3695	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	457	16.35	0.60	12	0.12	240.00	6522.00	5630	20230117	-30.28	3680	20230103	6.66	5630	-30.28	20230117	3680	6.66	20230103	5630	-30.28	20230117	3680	6.66	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
8	20230927	100330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	-40	5	-1.01	33996015	8680	18.36	3900	3945	3900	5140	2775	3960	3916.59	0.42	0	991	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	457	16.33	0.60	12	0.07	240.00	6522.00	5630	20230117	-30.37	3680	20230103	6.52	5630	-30.37	20230117	3680	6.52	20230103	5630	-30.37	20230117	3680	6.52	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
9	20230927	090336	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	-50	5	-1.26	7094040	1816	3.84	3900	3940	3900	5140	2775	3960	3906.41	0.42	0	-488	4076	4017	3966	3907	3856	3992	3882	58	1180	500	2690	5	1	11650000	456	16.29	0.60	12	0.02	240.00	6522.00	5630	20230117	-30.55	3680	20230103	6.25	5630	-30.55	20230117	3680	6.25	20230103	5630	-30.55	20230117	3680	6.25	20230103	3.82	N	019770	500	58 억		48551	N	N	0	N	00	N
10	20230926	160330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	-35	5	-0.88	185910830	47005	46.00	3990	4025	3915	5190	2800	3995	3955.13	0.51	0	-9838	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	461	16.50	0.61	12	0.40	240.00	6522.00	5630	20230117	-29.66	3680	20230103	7.61	5630	-29.66	20230117	3680	7.61	20230103	5630	-29.66	20230117	3680	7.61	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
11	20230926	150332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-30	5	-0.75	167920715	42433	41.53	3990	4025	3915	5190	2800	3995	3957.31	0.51	0	-10824	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	462	16.52	0.61	12	0.36	240.00	6522.00	5630	20230117	-29.57	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	5630	-29.57	20230117	3680	7.74	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
12	20230926	140327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-30	5	-0.75	151039860	38164	37.35	3990	4025	3915	5190	2800	3995	3957.65	0.51	0	-10698	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	462	16.52	0.61	12	0.33	240.00	6522.00	5630	20230117	-29.57	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	5630	-29.57	20230117	3680	7.74	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
13	20230926	130328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-45	5	-1.13	115671995	29175	28.55	3990	4025	3940	5190	2800	3995	3964.76	0.51	0	-9683	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	460	16.46	0.61	12	0.25	240.00	6522.00	5630	20230117	-29.84	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	5630	-29.84	20230117	3680	7.34	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
14	20230926	120330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-30	5	-0.75	102966955	25963	25.41	3990	4025	3940	5190	2800	3995	3965.91	0.51	0	-9183	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	462	16.52	0.61	12	0.22	240.00	6522.00	5630	20230117	-29.57	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	5630	-29.57	20230117	3680	7.74	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
15	20230926	110329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-40	5	-1.00	79223100	19971	19.54	3990	4025	3945	5190	2800	3995	3966.91	0.51	0	-5644	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	461	16.48	0.61	12	0.17	240.00	6522.00	5630	20230117	-29.75	3680	20230103	7.47	5630	-29.75	20230117	3680	7.47	20230103	5630	-29.75	20230117	3680	7.47	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
16	20230926	100329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-45	5	-1.13	37668250	9461	9.26	3990	4025	3945	5190	2800	3995	3981.42	0.51	0	-4177	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	460	16.46	0.61	12	0.08	240.00	6522.00	5630	20230117	-29.84	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	5630	-29.84	20230117	3680	7.34	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
17	20230926	090329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	0	3	0.00	2841360	712	0.70	3990	3995	3990	5190	2800	3995	3990.67	0.51	0	-79	4221	4107	4041	3927	3861	4075	3895	58	1195	500	2710	5	1	11650000	465	16.65	0.61	12	0.01	240.00	6522.00	5630	20230117	-29.04	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	5630	-29.04	20230117	3680	8.56	20230103	4.03	N	019770	500	58 억		59033	N	N	0	N	00	N
18	20230925	160329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-125	5	-3.03	410668665	101694	153.14	4080	4155	3975	5350	2885	4120	4038.39	0.64	0	-10781	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	465	16.65	0.61	12	0.87	240.00	6522.00	5630	20230117	-29.04	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	5630	-29.04	20230117	3680	8.56	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
19	20230925	150331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-120	5	-2.91	379179505	93821	141.29	4080	4155	3975	5350	2885	4120	4041.52	0.64	0	-11597	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	466	16.67	0.61	12	0.81	240.00	6522.00	5630	20230117	-28.95	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	5630	-28.95	20230117	3680	8.70	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
20	20230925	140325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	-85	5	-2.06	313429010	77406	116.57	4080	4155	3975	5350	2885	4120	4049.16	0.64	0	-12088	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	470	16.81	0.62	12	0.66	240.00	6522.00	5630	20230117	-28.33	3680	20230103	9.65	5630	-28.33	20230117	3680	9.65	20230103	5630	-28.33	20230117	3680	9.65	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
21	20230925	130326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	-115	5	-2.79	291439125	71935	108.33	4080	4155	3975	5350	2885	4120	4051.42	0.64	0	-12624	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	467	16.69	0.61	12	0.62	240.00	6522.00	5630	20230117	-28.86	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	5630	-28.86	20230117	3680	8.83	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
22	20230925	120330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	-95	5	-2.31	261111290	64389	96.97	4080	4155	3975	5350	2885	4120	4055.22	0.64	0	-11852	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	469	16.77	0.62	12	0.55	240.00	6522.00	5630	20230117	-28.51	3680	20230103	9.38	5630	-28.51	20230117	3680	9.38	20230103	5630	-28.51	20230117	3680	9.38	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
23	20230925	110326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-120	5	-2.91	198756900	48791	73.48	4080	4155	3995	5350	2885	4120	4073.64	0.64	0	-7493	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	466	16.67	0.61	12	0.42	240.00	6522.00	5630	20230117	-28.95	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	5630	-28.95	20230117	3680	8.70	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
24	20230925	100328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	-30	5	-0.73	114796755	27978	42.13	4080	4155	4080	5350	2885	4120	4103.11	0.64	0	-3073	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	476	17.04	0.63	12	0.24	240.00	6522.00	5630	20230117	-27.35	3680	20230103	11.14	5630	-27.35	20230117	3680	11.14	20230103	5630	-27.35	20230117	3680	11.14	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
25	20230925	090327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4110	-10	5	-0.24	12642570	3089	4.65	4080	4110	4080	5350	2885	4120	4092.77	0.64	0	-1347	4216	4167	4106	4057	3996	4192	4082	58	1230	500	2800	5	1	11650000	479	17.12	0.63	12	0.03	240.00	6522.00	5630	20230117	-27.00	3680	20230103	11.68	5630	-27.00	20230117	3680	11.68	20230103	5630	-27.00	20230117	3680	11.68	20230103	4.03	N	019770	500	58 억		75119	N	N	0	N	00	N
26	20230922	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	20	2	0.49	258556970	63201	87.65	4045	4155	4045	5330	2870	4100	4091.03	0.59	0	6489	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	480	17.17	0.63	12	0.54	240.00	6522.00	5630	20230117	-26.82	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	5630	-26.82	20230117	3680	11.96	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
27	20230922	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	10	2	0.24	251214335	61417	85.17	4045	4155	4045	5330	2870	4100	4090.31	0.59	0	6473	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	479	17.12	0.63	12	0.53	240.00	6522.00	5630	20230117	-27.00	3680	20230103	11.68	5630	-27.00	20230117	3680	11.68	20230103	5630	-27.00	20230117	3680	11.68	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
28	20230922	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	30	2	0.73	221748520	54266	75.26	4045	4155	4045	5330	2870	4100	4086.33	0.59	0	5750	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	481	17.21	0.63	12	0.47	240.00	6522.00	5630	20230117	-26.64	3680	20230103	12.23	5630	-26.64	20230117	3680	12.23	20230103	5630	-26.64	20230117	3680	12.23	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
29	20230922	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	20	2	0.49	207151280	50734	70.36	4045	4155	4045	5330	2870	4100	4083.09	0.59	0	5663	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	480	17.17	0.63	12	0.44	240.00	6522.00	5630	20230117	-26.82	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	5630	-26.82	20230117	3680	11.96	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
30	20230922	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	10	2	0.24	165777885	40718	56.47	4045	4110	4045	5330	2870	4100	4071.37	0.59	0	7784	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	479	17.12	0.63	12	0.35	240.00	6522.00	5630	20230117	-27.00	3680	20230103	11.68	5630	-27.00	20230117	3680	11.68	20230103	5630	-27.00	20230117	3680	11.68	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
31	20230922	110316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-10	5	-0.24	124849725	30728	42.61	4045	4095	4045	5330	2870	4100	4063.06	0.59	0	8463	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	476	17.04	0.63	12	0.26	240.00	6522.00	5630	20230117	-27.35	3680	20230103	11.14	5630	-27.35	20230117	3680	11.14	20230103	5630	-27.35	20230117	3680	11.14	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
32	20230922	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-15	5	-0.37	104567705	25749	35.71	4045	4095	4045	5330	2870	4100	4061.04	0.59	0	5653	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	476	17.02	0.63	12	0.22	240.00	6522.00	5630	20230117	-27.44	3680	20230103	11.01	5630	-27.44	20230117	3680	11.01	20230103	5630	-27.44	20230117	3680	11.01	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
33	20230922	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-35	5	-0.85	8226625	2032	2.82	4045	4080	4045	5330	2870	4100	4048.54	0.59	0	225	4176	4137	4096	4057	4016	4140	4060	58	1230	500	2780	5	1	11650000	474	16.94	0.62	12	0.02	240.00	6522.00	5630	20230117	-27.80	3680	20230103	10.46	5630	-27.80	20230117	3680	10.46	20230103	5630	-27.80	20230117	3680	10.46	20230103	4.11	N	019770	500	58 억		68303	N	N	0	N	00	N
34	20230921	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-5	5	-0.12	291162430	71099	94.01	4100	4135	4055	5330	2875	4105	4095.15	0.72	0	-15728	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	478	17.08	0.63	12	0.61	240.00	6522.00	5630	20230117	-27.18	3680	20230103	11.41	5630	-27.18	20230117	3680	11.41	20230103	5970	-31.32	20220921	3680	11.41	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
35	20230921	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	15	2	0.37	228627560	55771	73.74	4100	4135	4075	5330	2875	4105	4099.40	0.72	0	-17105	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	480	17.17	0.63	12	0.48	240.00	6522.00	5630	20230117	-26.82	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	5970	-30.99	20220921	3680	11.96	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
36	20230921	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	10	2	0.24	170807165	41689	55.12	4100	4135	4075	5330	2875	4105	4097.18	0.72	0	-17233	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	479	17.15	0.63	12	0.36	240.00	6522.00	5630	20230117	-26.91	3680	20230103	11.82	5630	-26.91	20230117	3680	11.82	20230103	5970	-31.07	20220921	3680	11.82	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
37	20230921	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	0	3	0.00	116302730	28396	37.55	4100	4135	4075	5330	2875	4105	4095.74	0.72	0	-11507	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	478	17.10	0.63	12	0.24	240.00	6522.00	5630	20230117	-27.09	3680	20230103	11.55	5630	-27.09	20230117	3680	11.55	20230103	5970	-31.24	20220921	3680	11.55	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
38	20230921	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	10	2	0.24	101767710	24854	32.86	4100	4135	4075	5330	2875	4105	4094.62	0.72	0	-9644	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	479	17.15	0.63	12	0.21	240.00	6522.00	5630	20230117	-26.91	3680	20230103	11.82	5630	-26.91	20230117	3680	11.82	20230103	5970	-31.07	20220921	3680	11.82	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
39	20230921	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-15	5	-0.37	71210720	17392	23.00	4100	4135	4075	5330	2875	4105	4094.45	0.72	0	-6788	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	476	17.04	0.63	12	0.15	240.00	6522.00	5630	20230117	-27.35	3680	20230103	11.14	5630	-27.35	20230117	3680	11.14	20230103	5970	-31.49	20220921	3680	11.14	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
40	20230921	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	10	2	0.24	38427145	9364	12.38	4100	4135	4085	5330	2875	4105	4103.71	0.72	0	-4048	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	479	17.15	0.63	12	0.08	240.00	6522.00	5630	20230117	-26.91	3680	20230103	11.82	5630	-26.91	20230117	3680	11.82	20230103	5970	-31.07	20220921	3680	11.82	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
41	20230921	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-10	5	-0.24	10553780	2577	3.41	4100	4100	4085	5330	2875	4105	4095.37	0.72	0	-1876	4248	4176	4138	4066	4028	4157	4047	58	1225	500	2790	5	1	11650000	477	17.06	0.63	12	0.02	240.00	6522.00	5630	20230117	-27.26	3680	20230103	11.28	5630	-27.26	20230117	3680	11.28	20230103	5970	-31.41	20220921	3680	11.28	20230103	4.24	N	019770	500	58 억		83959	N	N	0	N	00	N
42	20230920	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-65	5	-1.56	309661965	74884	89.55	4150	4210	4100	5420	2920	4170	4135.20	0.80	0	-9404	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	478	17.10	0.63	12	0.64	240.00	6522.00	5970	20220921	-31.24	3680	20230103	11.55	5630	-27.09	20230117	3680	11.55	20230103	6250	-34.32	20220920	3680	11.55	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
43	20230920	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-50	5	-1.20	260010190	62800	75.10	4150	4210	4100	5420	2920	4170	4140.26	0.80	0	-10617	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	480	17.17	0.63	12	0.54	240.00	6522.00	5970	20220921	-30.99	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	6250	-34.08	20220920	3680	11.96	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
44	20230920	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-45	5	-1.08	247188485	59682	71.37	4150	4210	4100	5420	2920	4170	4141.73	0.80	0	-10534	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	481	17.19	0.63	12	0.51	240.00	6522.00	5970	20220921	-30.90	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6250	-34.00	20220920	3680	12.09	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
45	20230920	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-45	5	-1.08	223388580	53886	64.44	4150	4210	4100	5420	2920	4170	4145.55	0.80	0	-10216	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	481	17.19	0.63	12	0.46	240.00	6522.00	5970	20220921	-30.90	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6250	-34.00	20220920	3680	12.09	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
46	20230920	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-50	5	-1.20	195378695	47087	56.31	4150	4210	4100	5420	2920	4170	4149.29	0.80	0	-8207	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	480	17.17	0.63	12	0.40	240.00	6522.00	5970	20220921	-30.99	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	6250	-34.08	20220920	3680	11.96	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
47	20230920	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-45	5	-1.08	184406090	44433	53.13	4150	4210	4100	5420	2920	4170	4150.18	0.80	0	-6656	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	481	17.19	0.63	12	0.38	240.00	6522.00	5970	20220921	-30.90	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6250	-34.00	20220920	3680	12.09	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
48	20230920	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	0	3	0.00	149682855	36007	43.06	4150	4210	4125	5420	2920	4170	4157.03	0.80	0	-7444	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	486	17.38	0.64	12	0.31	240.00	6522.00	5970	20220921	-30.15	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6250	-33.28	20220920	3680	13.32	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
49	20230920	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-35	5	-0.84	28316980	6819	8.15	4150	4170	4135	5420	2920	4170	4152.52	0.80	0	-1041	4276	4222	4151	4097	4026	4187	4062	58	1250	500	2830	5	1	11650000	482	17.23	0.63	12	0.06	240.00	6522.00	5970	20220921	-30.74	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6250	-33.84	20220920	3680	12.36	20230103	4.11	N	019770	500	58 억		93363	N	N	0	N	00	N
50	20230919	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	0	3	0.00	340971795	82493	83.62	4175	4205	4080	5420	2920	4170	4133.34	0.60	0	23970	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	486	17.38	0.64	12	0.71	240.00	6522.00	6250	20220920	-33.28	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6250	-33.28	20220920	3680	13.32	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
51	20230919	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-5	5	-0.12	310257375	75142	76.17	4175	4205	4080	5420	2920	4170	4128.95	0.60	0	23523	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	485	17.35	0.64	12	0.64	240.00	6522.00	6250	20220920	-33.36	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6250	-33.36	20220920	3680	13.18	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
52	20230919	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-40	5	-0.96	232321030	56292	57.06	4175	4205	4080	5420	2920	4170	4127.07	0.60	0	12181	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	481	17.21	0.63	12	0.48	240.00	6522.00	6250	20220920	-33.92	3680	20230103	12.23	5630	-26.64	20230117	3680	12.23	20230103	6250	-33.92	20220920	3680	12.23	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
53	20230919	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-60	5	-1.44	197550165	47863	48.52	4175	4205	4080	5420	2920	4170	4127.41	0.60	0	8682	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	479	17.12	0.63	12	0.41	240.00	6522.00	6250	20220920	-34.24	3680	20230103	11.68	5630	-27.00	20230117	3680	11.68	20230103	6250	-34.24	20220920	3680	11.68	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
54	20230919	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-40	5	-0.96	161313195	39055	39.59	4175	4205	4080	5420	2920	4170	4130.41	0.60	0	4799	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	481	17.21	0.63	12	0.34	240.00	6522.00	6250	20220920	-33.92	3680	20230103	12.23	5630	-26.64	20230117	3680	12.23	20230103	6250	-33.92	20220920	3680	12.23	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
55	20230919	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-35	5	-0.84	134004235	32411	32.85	4175	4205	4080	5420	2920	4170	4134.53	0.60	0	3208	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	482	17.23	0.63	12	0.28	240.00	6522.00	6250	20220920	-33.84	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6250	-33.84	20220920	3680	12.36	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
56	20230919	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-40	5	-0.96	101918180	24596	24.93	4175	4205	4095	5420	2920	4170	4143.69	0.60	0	1477	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	481	17.21	0.63	12	0.21	240.00	6522.00	6250	20220920	-33.92	3680	20230103	12.23	5630	-26.64	20230117	3680	12.23	20230103	6250	-33.92	20220920	3680	12.23	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
57	20230919	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	0	3	0.00	13142715	3143	3.19	4175	4190	4170	5420	2920	4170	4181.58	0.60	0	-263	4343	4256	4213	4126	4083	4235	4105	58	1250	500	2830	5	1	11650000	486	17.38	0.64	12	0.03	240.00	6522.00	6250	20220920	-33.28	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6250	-33.28	20220920	3680	13.32	20230103	4.14	N	019770	500	58 억		69370	N	N	0	N	00	N
58	20230918	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-60	5	-1.42	411998215	97460	76.75	4300	4300	4170	5490	2965	4230	4227.43	0.80	0	-23655	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	486	17.38	0.64	12	0.84	240.00	6522.00	6250	20220920	-33.28	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6250	-33.28	20220920	3680	13.32	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
59	20230918	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-55	5	-1.30	381974175	90270	71.09	4300	4300	4170	5490	2965	4230	4231.46	0.80	0	-23644	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	486	17.40	0.64	12	0.77	240.00	6522.00	6250	20220920	-33.20	3680	20230103	13.45	5630	-25.84	20230117	3680	13.45	20230103	6250	-33.20	20220920	3680	13.45	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
60	20230918	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-20	5	-0.47	352526900	83231	65.54	4300	4300	4170	5490	2965	4230	4235.52	0.80	0	-23505	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	490	17.54	0.65	12	0.71	240.00	6522.00	6250	20220920	-32.64	3680	20230103	14.40	5630	-25.22	20230117	3680	14.40	20230103	6250	-32.64	20220920	3680	14.40	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
61	20230918	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-30	5	-0.71	330458165	77969	61.40	4300	4300	4170	5490	2965	4230	4238.33	0.80	0	-23699	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	489	17.50	0.64	12	0.67	240.00	6522.00	6250	20220920	-32.80	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6250	-32.80	20220920	3680	14.13	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
62	20230918	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-35	5	-0.83	298271335	70306	55.37	4300	4300	4170	5490	2965	4230	4242.48	0.80	0	-23231	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	489	17.48	0.64	12	0.60	240.00	6522.00	6250	20220920	-32.88	3680	20230103	13.99	5630	-25.49	20230117	3680	13.99	20230103	6250	-32.88	20220920	3680	13.99	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
63	20230918	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-25	5	-0.59	275916075	64964	51.16	4300	4300	4175	5490	2965	4230	4247.22	0.80	0	-23800	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	490	17.52	0.64	12	0.56	240.00	6522.00	6250	20220920	-32.72	3680	20230103	14.27	5630	-25.31	20230117	3680	14.27	20230103	6250	-32.72	20220920	3680	14.27	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
64	20230918	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-15	5	-0.35	226919995	53302	41.98	4300	4300	4185	5490	2965	4230	4257.26	0.80	0	-19060	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	491	17.56	0.65	12	0.46	240.00	6522.00	6250	20220920	-32.56	3680	20230103	14.54	5630	-25.13	20230117	3680	14.54	20230103	6250	-32.56	20220920	3680	14.54	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
65	20230918	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	15	2	0.35	71813020	16778	13.21	4300	4300	4245	5490	2965	4230	4280.22	0.80	0	-8693	4310	4270	4215	4175	4120	4290	4195	58	1260	500	2870	5	1	11650000	495	17.69	0.65	12	0.14	240.00	6522.00	6250	20220920	-32.08	3680	20230103	15.35	5630	-24.60	20230117	3680	15.35	20230103	6250	-32.08	20220920	3680	15.35	20230103	4.30	N	019770	500	58 억		92982	N	N	0	N	00	N
66	20230915	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	20	2	0.48	529792290	125799	49.60	4210	4255	4160	5470	2950	4210	4211.42	0.73	0	8790	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	493	17.62	0.65	12	1.08	240.00	6522.00	6250	20220920	-32.32	3680	20230103	14.95	5630	-24.87	20230117	3680	14.95	20230103	6250	-32.32	20220920	3680	14.95	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
67	20230915	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-5	5	-0.12	466124430	110721	43.66	4210	4255	4160	5470	2950	4210	4209.90	0.73	0	7863	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	490	17.52	0.64	12	0.95	240.00	6522.00	6250	20220920	-32.72	3680	20230103	14.27	5630	-25.31	20230117	3680	14.27	20230103	6250	-32.72	20220920	3680	14.27	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
68	20230915	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-20	5	-0.48	375198115	89128	35.14	4210	4255	4160	5470	2950	4210	4209.65	0.73	0	3715	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	488	17.46	0.64	12	0.77	240.00	6522.00	6250	20220920	-32.96	3680	20230103	13.86	5630	-25.58	20230117	3680	13.86	20230103	6250	-32.96	20220920	3680	13.86	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
69	20230915	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-15	5	-0.36	322662195	76555	30.19	4210	4255	4170	5470	2950	4210	4214.78	0.73	0	3629	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	489	17.48	0.64	12	0.66	240.00	6522.00	6250	20220920	-32.88	3680	20230103	13.99	5630	-25.49	20230117	3680	13.99	20230103	6250	-32.88	20220920	3680	13.99	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
70	20230915	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	5	2	0.12	233632155	55353	21.83	4210	4255	4180	5470	2950	4210	4220.77	0.73	0	3567	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	491	17.56	0.65	12	0.48	240.00	6522.00	6250	20220920	-32.56	3680	20230103	14.54	5630	-25.13	20230117	3680	14.54	20230103	6250	-32.56	20220920	3680	14.54	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
71	20230915	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	20	2	0.48	189094850	44820	17.67	4210	4255	4180	5470	2950	4210	4218.98	0.73	0	2998	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	493	17.62	0.65	12	0.38	240.00	6522.00	6250	20220920	-32.32	3680	20230103	14.95	5630	-24.87	20230117	3680	14.95	20230103	6250	-32.32	20220920	3680	14.95	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
72	20230915	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	5	2	0.12	137625975	32663	12.88	4210	4255	4180	5470	2950	4210	4213.51	0.73	0	1125	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	491	17.56	0.65	12	0.28	240.00	6522.00	6250	20220920	-32.56	3680	20230103	14.54	5630	-25.13	20230117	3680	14.54	20230103	6250	-32.56	20220920	3680	14.54	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
73	20230915	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-25	5	-0.59	38259460	9099	3.59	4210	4235	4180	5470	2950	4210	4204.80	0.73	0	-2025	4403	4306	4203	4106	4003	4355	4155	58	1260	500	2860	5	1	11650000	488	17.44	0.64	12	0.08	240.00	6522.00	6250	20220920	-33.04	3680	20230103	13.72	5630	-25.67	20230117	3680	13.72	20230103	6250	-33.04	20220920	3680	13.72	20230103	4.21	N	019770	500	58 억		85289	N	N	0	N	00	N
74	20230914	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	110	2	2.68	1069155235	253224	109.67	4100	4300	4100	5330	2870	4100	4222.17	0.57	0	18829	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	490	17.54	0.65	12	2.17	240.00	6522.00	6250	20220920	-32.64	3680	20230103	14.40	5630	-25.22	20230117	3680	14.40	20230103	6250	-32.64	20220920	3680	14.40	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
75	20230914	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	100	2	2.44	1026439145	243048	105.27	4100	4300	4100	5330	2870	4100	4223.20	0.57	0	18526	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	489	17.50	0.64	12	2.09	240.00	6522.00	6250	20220920	-32.80	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6250	-32.80	20220920	3680	14.13	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
76	20230914	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	95	2	2.32	981802975	232409	100.66	4100	4300	4100	5330	2870	4100	4224.46	0.57	0	19402	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	489	17.48	0.64	12	1.99	240.00	6522.00	6250	20220920	-32.88	3680	20230103	13.99	5630	-25.49	20230117	3680	13.99	20230103	6250	-32.88	20220920	3680	13.99	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
77	20230914	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	100	2	2.44	911222105	215535	93.35	4100	4300	4100	5330	2870	4100	4227.72	0.57	0	19297	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	489	17.50	0.64	12	1.85	240.00	6522.00	6250	20220920	-32.80	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6250	-32.80	20220920	3680	14.13	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
78	20230914	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	100	2	2.44	872168135	206229	89.32	4100	4300	4100	5330	2870	4100	4229.12	0.57	0	19424	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	489	17.50	0.64	12	1.77	240.00	6522.00	6250	20220920	-32.80	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6250	-32.80	20220920	3680	14.13	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
79	20230914	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	95	2	2.32	825374855	195051	84.48	4100	4300	4100	5330	2870	4100	4231.58	0.57	0	19044	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	489	17.48	0.64	12	1.67	240.00	6522.00	6250	20220920	-32.88	3680	20230103	13.99	5630	-25.49	20230117	3680	13.99	20230103	6250	-32.88	20220920	3680	13.99	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
80	20230914	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	135	2	3.29	692083860	163350	70.75	4100	4300	4100	5330	2870	4100	4236.82	0.57	0	22545	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	493	17.65	0.65	12	1.40	240.00	6522.00	6250	20220920	-32.24	3680	20230103	15.08	5630	-24.78	20230117	3680	15.08	20230103	6250	-32.24	20220920	3680	15.08	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
81	20230914	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	60	2	1.46	29029385	7035	3.05	4100	4160	4100	5330	2870	4100	4126.42	0.57	0	1210	4240	4170	4115	4045	3990	4142	4017	58	1230	500	2780	5	1	11650000	485	17.33	0.64	12	0.06	240.00	6522.00	6250	20220920	-33.44	3680	20230103	13.04	5630	-26.11	20230117	3680	13.04	20230103	6250	-33.44	20220920	3680	13.04	20230103	4.67	N	019770	500	58 억		66033	N	N	0	N	00	N
82	20230913	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-25	5	-0.61	940719520	228200	66.41	4130	4185	4060	5360	2890	4125	4122.99	0.47	0	11917	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	478	17.08	0.63	12	1.96	240.00	6522.00	6250	20220920	-34.40	3680	20230103	11.41	5630	-27.18	20230117	3680	11.41	20230103	6250	-34.40	20220920	3680	11.41	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
83	20230913	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-5	5	-0.12	862778215	209189	60.87	4130	4185	4060	5360	2890	4125	4124.40	0.47	0	9593	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	480	17.17	0.63	12	1.80	240.00	6522.00	6250	20220920	-34.08	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	6250	-34.08	20220920	3680	11.96	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
84	20230913	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	0	3	0.00	754778270	183062	53.27	4130	4185	4060	5360	2890	4125	4123.07	0.47	0	4260	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	481	17.19	0.63	12	1.57	240.00	6522.00	6250	20220920	-34.00	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6250	-34.00	20220920	3680	12.09	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
85	20230913	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	35	2	0.85	685801950	166408	48.42	4130	4185	4060	5360	2890	4125	4121.21	0.47	0	4305	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	485	17.33	0.64	12	1.43	240.00	6522.00	6250	20220920	-33.44	3680	20230103	13.04	5630	-26.11	20230117	3680	13.04	20230103	6250	-33.44	20220920	3680	13.04	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
86	20230913	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-50	5	-1.21	585323445	142019	41.33	4130	4185	4060	5360	2890	4125	4121.44	0.47	0	5366	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	475	16.98	0.62	12	1.22	240.00	6522.00	6250	20220920	-34.80	3680	20230103	10.73	5630	-27.62	20230117	3680	10.73	20230103	6250	-34.80	20220920	3680	10.73	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
87	20230913	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-50	5	-1.21	542271115	131488	38.26	4130	4185	4060	5360	2890	4125	4124.11	0.47	0	6351	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	475	16.98	0.62	12	1.13	240.00	6522.00	6250	20220920	-34.80	3680	20230103	10.73	5630	-27.62	20230117	3680	10.73	20230103	6250	-34.80	20220920	3680	10.73	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
88	20230913	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	10	2	0.24	229408580	55806	16.24	4130	4150	4080	5360	2890	4125	4110.82	0.47	0	6890	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	482	17.23	0.63	12	0.48	240.00	6522.00	6250	20220920	-33.84	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6250	-33.84	20220920	3680	12.36	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
89	20230913	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	10	2	0.24	26881425	6507	1.89	4130	4145	4125	5360	2890	4125	4131.15	0.47	0	-693	4315	4220	4155	4060	3995	4187	4027	58	1235	500	2800	5	1	11650000	482	17.23	0.63	12	0.06	240.00	6522.00	6250	20220920	-33.84	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6250	-33.84	20220920	3680	12.36	20230103	3.84	N	019770	500	58 억		54524	N	N	0	N	00	N
90	20230912	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-135	5	-3.17	1430234240	342390	6.51	4210	4250	4090	5530	2985	4260	4177.11	0.09	0	38824	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	481	17.19	0.63	12	2.94	240.00	6522.00	6250	20220920	-34.00	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6250	-34.00	20220920	3680	12.09	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
91	20230912	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-145	5	-3.40	1362764380	325998	6.20	4210	4250	4090	5530	2985	4260	4180.19	0.09	0	38986	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	479	17.15	0.63	12	2.80	240.00	6522.00	6250	20220920	-34.16	3680	20230103	11.82	5630	-26.91	20230117	3680	11.82	20230103	6250	-34.16	20220920	3680	11.82	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
92	20230912	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-140	5	-3.29	1169812585	278980	5.31	4210	4250	4115	5530	2985	4260	4193.08	0.09	0	34342	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	480	17.17	0.63	12	2.39	240.00	6522.00	6250	20220920	-34.08	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	6250	-34.08	20220920	3680	11.96	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
93	20230912	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-95	5	-2.23	1028728965	244894	4.66	4210	4250	4135	5530	2985	4260	4200.62	0.09	0	33750	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	485	17.35	0.64	12	2.10	240.00	6522.00	6250	20220920	-33.36	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6250	-33.36	20220920	3680	13.18	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
94	20230912	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-65	5	-1.53	904554580	215059	4.09	4210	4250	4165	5530	2985	4260	4205.98	0.09	0	32025	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	489	17.48	0.64	12	1.85	240.00	6522.00	6250	20220920	-32.88	3680	20230103	13.99	5630	-25.49	20230117	3680	13.99	20230103	6250	-32.88	20220920	3680	13.99	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
95	20230912	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-60	5	-1.41	729549940	173291	3.30	4210	4250	4185	5530	2985	4260	4209.86	0.09	0	29789	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	489	17.50	0.64	12	1.49	240.00	6522.00	6250	20220920	-32.80	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6250	-32.80	20220920	3680	14.13	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
96	20230912	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-35	5	-0.82	564729725	134162	2.55	4210	4250	4185	5530	2985	4260	4209.17	0.09	0	29805	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	492	17.60	0.65	12	1.15	240.00	6522.00	6250	20220920	-32.40	3680	20230103	14.81	5630	-24.96	20230117	3680	14.81	20230103	6250	-32.40	20220920	3680	14.81	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
97	20230912	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-50	5	-1.17	123851495	29381	0.56	4210	4245	4210	5530	2985	4260	4214.76	0.09	0	430	4980	4620	4290	3930	3600	4800	4110	58	1270	500	2890	5	1	11650000	490	17.54	0.65	12	0.25	240.00	6522.00	6250	20220920	-32.64	3680	20230103	14.40	5630	-25.22	20230117	3680	14.40	20230103	6250	-32.64	20220920	3680	14.40	20230103	3.84	N	019770	500	58 억		10392	N	N	0	N	00	N
98	20230911	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	310	2	7.85	23184040020	5245492	24969.02	3970	4650	3960	5130	2765	3950	4419.92	1.44	0	-159015	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	496	17.75	0.65	12	45.03	240.00	6522.00	6250	20220920	-31.84	3680	20230103	15.76	5630	-24.33	20230117	3680	15.76	20230103	6250	-31.84	20220920	3680	15.76	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
99	20230911	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	295	2	7.47	22864600320	5170441	24611.77	3970	4650	3960	5130	2765	3950	4422.18	1.44	0	-161063	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	495	17.69	0.65	12	44.38	240.00	6522.00	6250	20220920	-32.08	3680	20230103	15.35	5630	-24.60	20230117	3680	15.35	20230103	6250	-32.08	20220920	3680	15.35	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
100	20230911	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	360	2	9.11	22059668390	4982510	23717.20	3970	4650	3960	5130	2765	3950	4427.42	1.44	0	-158343	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	502	17.96	0.66	12	42.77	240.00	6522.00	6250	20220920	-31.04	3680	20230103	17.12	5630	-23.45	20230117	3680	17.12	20230103	6250	-31.04	20220920	3680	17.12	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
101	20230911	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	305	2	7.72	21385269750	4824996	22967.42	3970	4650	3960	5130	2765	3950	4432.18	1.44	0	-166136	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	496	17.73	0.65	12	41.42	240.00	6522.00	6250	20220920	-31.92	3680	20230103	15.62	5630	-24.42	20230117	3680	15.62	20230103	6250	-31.92	20220920	3680	15.62	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
102	20230911	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	340	2	8.61	21010152725	4737125	22549.15	3970	4650	3960	5130	2765	3950	4435.21	1.44	0	-163186	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	500	17.88	0.66	12	40.66	240.00	6522.00	6250	20220920	-31.36	3680	20230103	16.58	5630	-23.80	20230117	3680	16.58	20230103	6250	-31.36	20220920	3680	16.58	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
103	20230911	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	445	2	11.27	19937324815	4488010	21363.34	3970	4650	3960	5130	2765	3950	4442.35	1.44	0	-164091	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	512	18.31	0.67	12	38.52	240.00	6522.00	6250	20220920	-29.68	3680	20230103	19.43	5630	-21.94	20230117	3680	19.43	20230103	6250	-29.68	20220920	3680	19.43	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
104	20230911	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	575	2	14.56	11340890755	2588175	12319.95	3970	4600	3960	5130	2765	3950	4381.81	1.44	0	-109431	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	527	18.85	0.69	12	22.22	240.00	6522.00	6250	20220920	-27.60	3680	20230103	22.96	5630	-19.63	20230117	3680	22.96	20230103	6250	-27.60	20220920	3680	22.96	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
105	20230911	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	30	2	0.76	1044130	263	1.25	3970	3980	3970	5130	2765	3950	3970.08	1.44	0	-33	3990	3970	3950	3930	3910	3980	3940	58	1180	500	2680	5	1	11650000	464	16.58	0.61	12	0.00	240.00	6522.00	6250	20220920	-36.32	3680	20230103	8.15	5630	-29.31	20230117	3680	8.15	20230103	6250	-36.32	20220920	3680	8.15	20230103	3.86	N	019770	500	58 억		168037	N	N	0	N	00	N
106	20230908	160258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	35	2	0.89	78157410	19818	48.77	3930	3970	3930	5080	2745	3915	3943.76	1.45	0	-1353	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	460	16.46	0.61	12	0.17	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
107	20230908	150259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	35	2	0.89	75870360	19239	47.34	3930	3970	3930	5080	2745	3915	3943.57	1.45	0	-1391	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	460	16.46	0.61	12	0.17	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
108	20230908	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	35	2	0.89	68810885	17452	42.95	3930	3970	3930	5080	2745	3915	3942.87	1.45	0	-1391	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	460	16.46	0.61	12	0.15	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
109	20230908	130300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	40	2	1.02	66421790	16847	41.46	3930	3970	3930	5080	2745	3915	3942.65	1.45	0	-1391	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	461	16.48	0.61	12	0.14	240.00	6522.00	6250	20220920	-36.72	3680	20230103	7.47	5630	-29.75	20230117	3680	7.47	20230103	6250	-36.72	20220920	3680	7.47	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
110	20230908	120306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	50	2	1.28	62155975	15770	38.81	3930	3970	3930	5080	2745	3915	3941.41	1.45	0	-1391	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	462	16.52	0.61	12	0.14	240.00	6522.00	6250	20220920	-36.56	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	6250	-36.56	20220920	3680	7.74	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
111	20230908	110300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	30	2	0.77	49822615	12652	31.13	3930	3950	3930	5080	2745	3915	3937.92	1.45	0	-3244	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	460	16.44	0.60	12	0.11	240.00	6522.00	6250	20220920	-36.88	3680	20230103	7.20	5630	-29.93	20230117	3680	7.20	20230103	6250	-36.88	20220920	3680	7.20	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
112	20230908	100257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3935	20	2	0.51	41342870	10501	25.84	3930	3950	3930	5080	2745	3915	3937.04	1.45	0	-3400	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	458	16.40	0.60	12	0.09	240.00	6522.00	6250	20220920	-37.04	3680	20230103	6.93	5630	-30.11	20230117	3680	6.93	20230103	6250	-37.04	20220920	3680	6.93	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
113	20230908	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	25	2	0.64	7830830	1991	4.90	3930	3940	3930	5080	2745	3915	3933.11	1.45	0	134	4028	3971	3928	3871	3828	3950	3850	58	1165	500	2660	5	1	11650000	459	16.42	0.60	12	0.02	240.00	6522.00	6250	20220920	-36.96	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6250	-36.96	20220920	3680	7.07	20230103	3.92	N	019770	500	58 억		169390	N	N	0	N	00	N
114	20230907	160258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	-50	5	-1.26	157748150	40348	63.46	3975	3985	3885	5150	2780	3965	3909.69	1.51	0	-6027	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	456	16.31	0.60	12	0.35	240.00	6522.00	6250	20220920	-37.36	3680	20230103	6.39	5630	-30.46	20230117	3680	6.39	20230103	6250	-37.36	20220920	3680	6.39	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
115	20230907	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	-45	5	-1.13	140899995	36046	56.70	3975	3985	3885	5150	2780	3965	3908.89	1.51	0	-6027	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	457	16.33	0.60	12	0.31	240.00	6522.00	6250	20220920	-37.28	3680	20230103	6.52	5630	-30.37	20230117	3680	6.52	20230103	6250	-37.28	20220920	3680	6.52	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
116	20230907	140257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	-40	5	-1.01	131484145	33644	52.92	3975	3985	3885	5150	2780	3965	3908.10	1.51	0	-5786	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	457	16.35	0.60	12	0.29	240.00	6522.00	6250	20220920	-37.20	3680	20230103	6.66	5630	-30.28	20230117	3680	6.66	20230103	6250	-37.20	20220920	3680	6.66	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
117	20230907	130258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	-55	5	-1.39	104017235	26630	41.89	3975	3985	3885	5150	2780	3965	3906.02	1.51	0	-4788	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	456	16.29	0.60	12	0.23	240.00	6522.00	6250	20220920	-37.44	3680	20230103	6.25	5630	-30.55	20230117	3680	6.25	20230103	6250	-37.44	20220920	3680	6.25	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
118	20230907	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	-55	5	-1.39	99561910	25488	40.09	3975	3985	3885	5150	2780	3965	3906.23	1.51	0	-4792	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	456	16.29	0.60	12	0.22	240.00	6522.00	6250	20220920	-37.44	3680	20230103	6.25	5630	-30.55	20230117	3680	6.25	20230103	6250	-37.44	20220920	3680	6.25	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
119	20230907	110258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	-55	5	-1.39	76942295	19675	30.95	3975	3985	3885	5150	2780	3965	3910.66	1.51	0	-4129	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	456	16.29	0.60	12	0.17	240.00	6522.00	6250	20220920	-37.44	3680	20230103	6.25	5630	-30.55	20230117	3680	6.25	20230103	6250	-37.44	20220920	3680	6.25	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
120	20230907	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	-60	5	-1.51	45617455	11637	18.30	3975	3985	3900	5150	2780	3965	3920.04	1.51	0	-3697	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	455	16.27	0.60	12	0.10	240.00	6522.00	6250	20220920	-37.52	3680	20230103	6.11	5630	-30.64	20230117	3680	6.11	20230103	6250	-37.52	20220920	3680	6.11	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
121	20230907	090300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	0	3	0.00	1092955	275	0.43	3975	3985	3965	5150	2780	3965	3974.38	1.51	0	-38	4085	4025	3970	3910	3855	3997	3882	58	1185	500	2690	5	1	11650000	462	16.52	0.61	12	0.00	240.00	6522.00	6250	20220920	-36.56	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	6250	-36.56	20220920	3680	7.74	20230103	3.89	N	019770	500	58 억		175434	N	N	0	N	00	N
122	20230906	160256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-50	5	-1.25	250645005	63321	96.56	3985	4030	3915	5210	2815	4015	3958.31	1.48	0	2518	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	462	16.52	0.61	12	0.54	240.00	6522.00	6250	20220920	-36.56	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	6250	-36.56	20220920	3680	7.74	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
123	20230906	150257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-60	5	-1.49	242490700	61259	93.41	3985	4030	3915	5210	2815	4015	3958.45	1.48	0	2856	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	461	16.48	0.61	12	0.53	240.00	6522.00	6250	20220920	-36.72	3680	20230103	7.47	5630	-29.75	20230117	3680	7.47	20230103	6250	-36.72	20220920	3680	7.47	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
124	20230906	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-60	5	-1.49	233374990	58952	89.90	3985	4030	3915	5210	2815	4015	3958.73	1.48	0	4284	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	461	16.48	0.61	12	0.51	240.00	6522.00	6250	20220920	-36.72	3680	20230103	7.47	5630	-29.75	20230117	3680	7.47	20230103	6250	-36.72	20220920	3680	7.47	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
125	20230906	130258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-45	5	-1.12	227626885	57502	87.68	3985	4030	3915	5210	2815	4015	3958.59	1.48	0	4816	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	463	16.54	0.61	12	0.49	240.00	6522.00	6250	20220920	-36.48	3680	20230103	7.88	5630	-29.48	20230117	3680	7.88	20230103	6250	-36.48	20220920	3680	7.88	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
126	20230906	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-45	5	-1.12	220569290	55720	84.97	3985	4030	3915	5210	2815	4015	3958.53	1.48	0	5476	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	463	16.54	0.61	12	0.48	240.00	6522.00	6250	20220920	-36.48	3680	20230103	7.88	5630	-29.48	20230117	3680	7.88	20230103	6250	-36.48	20220920	3680	7.88	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
127	20230906	110258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	-55	5	-1.37	211952475	53542	81.65	3985	4030	3915	5210	2815	4015	3958.62	1.48	0	5265	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	461	16.50	0.61	12	0.46	240.00	6522.00	6250	20220920	-36.64	3680	20230103	7.61	5630	-29.66	20230117	3680	7.61	20230103	6250	-36.64	20220920	3680	7.61	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
128	20230906	100253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-50	5	-1.25	66093775	16518	25.19	3985	4030	3965	5210	2815	4015	4001.32	1.48	0	-1024	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	462	16.52	0.61	12	0.14	240.00	6522.00	6250	20220920	-36.56	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	6250	-36.56	20220920	3680	7.74	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
129	20230906	090255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	-5	5	-0.12	18746480	4682	7.14	3985	4010	3975	5210	2815	4015	4003.95	1.48	0	-3660	4121	4067	4001	3947	3881	4035	3915	58	1195	500	2730	5	1	11650000	467	16.71	0.61	12	0.04	240.00	6522.00	6250	20220920	-35.84	3680	20230103	8.97	5630	-28.77	20230117	3680	8.97	20230103	6250	-35.84	20220920	3680	8.97	20230103	3.89	N	019770	500	58 억		172916	N	N	0	N	00	N
130	20230905	160255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-45	5	-1.11	261565470	65552	117.75	4055	4055	3935	5270	2845	4060	3990.20	1.57	0	-9887	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	468	16.73	0.62	12	0.56	240.00	6522.00	6250	20220920	-35.76	3680	20230103	9.10	5630	-28.69	20230117	3680	9.10	20230103	6250	-35.76	20220920	3680	9.10	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
131	20230905	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-60	5	-1.48	256412285	64267	115.44	4055	4055	3935	5270	2845	4060	3989.80	1.57	0	-9898	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	466	16.67	0.61	12	0.55	240.00	6522.00	6250	20220920	-36.00	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6250	-36.00	20220920	3680	8.70	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
132	20230905	140256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-80	5	-1.97	247304640	61982	111.34	4055	4055	3935	5270	2845	4060	3989.94	1.57	0	-10528	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	464	16.58	0.61	12	0.53	240.00	6522.00	6250	20220920	-36.32	3680	20230103	8.15	5630	-29.31	20230117	3680	8.15	20230103	6250	-36.32	20220920	3680	8.15	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
133	20230905	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-75	5	-1.85	237743985	59584	107.03	4055	4055	3935	5270	2845	4060	3990.06	1.57	0	-10296	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	464	16.60	0.61	12	0.51	240.00	6522.00	6250	20220920	-36.24	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
134	20230905	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-80	5	-1.97	228013575	57149	102.66	4055	4055	3935	5270	2845	4060	3989.81	1.57	0	-9825	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	464	16.58	0.61	12	0.49	240.00	6522.00	6250	20220920	-36.32	3680	20230103	8.15	5630	-29.31	20230117	3680	8.15	20230103	6250	-36.32	20220920	3680	8.15	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
135	20230905	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-110	5	-2.71	212716555	53301	95.75	4055	4055	3935	5270	2845	4060	3990.85	1.57	0	-8767	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	460	16.46	0.61	12	0.46	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
136	20230905	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-40	5	-0.99	55382950	13759	24.72	4055	4055	4000	5270	2845	4060	4025.22	1.57	0	-1111	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	468	16.75	0.62	12	0.12	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
137	20230905	090250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-10	5	-0.25	8366960	2064	3.71	4055	4055	4050	5270	2845	4060	4053.76	1.57	0	-1103	4126	4092	4041	4007	3956	4110	4025	58	1210	500	2760	5	1	11650000	472	16.88	0.62	12	0.02	240.00	6522.00	6250	20220920	-35.20	3680	20230103	10.05	5630	-28.06	20230117	3680	10.05	20230103	6250	-35.20	20220920	3680	10.05	20230103	3.76	N	019770	500	58 억		182803	N	N	0	N	00	N
138	20230904	160252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-25	5	-0.61	221341785	54953	54.53	4050	4075	3990	5310	2860	4085	4027.74	1.60	0	-3190	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	473	16.92	0.62	12	0.47	240.00	6522.00	6250	20220920	-35.04	3680	20230103	10.33	5630	-27.89	20230117	3680	10.33	20230103	6250	-35.04	20220920	3680	10.33	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
139	20230904	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-50	5	-1.22	212892965	52865	52.46	4050	4075	3990	5310	2860	4085	4027.01	1.60	0	-3061	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	470	16.81	0.62	12	0.45	240.00	6522.00	6250	20220920	-35.44	3680	20230103	9.65	5630	-28.33	20230117	3680	9.65	20230103	6250	-35.44	20220920	3680	9.65	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
140	20230904	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-20	5	-0.49	204203230	50717	50.33	4050	4075	3990	5310	2860	4085	4026.23	1.60	0	-3339	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	474	16.94	0.62	12	0.44	240.00	6522.00	6250	20220920	-34.96	3680	20230103	10.46	5630	-27.80	20230117	3680	10.46	20230103	6250	-34.96	20220920	3680	10.46	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
141	20230904	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-55	5	-1.35	190537740	47348	46.98	4050	4065	3990	5310	2860	4085	4024.09	1.60	0	-3505	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	469	16.79	0.62	12	0.41	240.00	6522.00	6250	20220920	-35.52	3680	20230103	9.51	5630	-28.42	20230117	3680	9.51	20230103	6250	-35.52	20220920	3680	9.51	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
142	20230904	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-65	5	-1.59	164756955	40951	40.64	4050	4055	3990	5310	2860	4085	4023.14	1.60	0	-3783	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	468	16.75	0.62	12	0.35	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
143	20230904	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-90	5	-2.20	156974285	39009	38.71	4050	4055	3990	5310	2860	4085	4023.92	1.60	0	-4215	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	465	16.65	0.61	12	0.33	240.00	6522.00	6250	20220920	-36.08	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6250	-36.08	20220920	3680	8.56	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
144	20230904	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-35	5	-0.86	104856330	25993	25.79	4050	4055	4010	5310	2860	4085	4033.85	1.60	0	-4256	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	472	16.88	0.62	12	0.22	240.00	6522.00	6250	20220920	-35.20	3680	20230103	10.05	5630	-28.06	20230117	3680	10.05	20230103	6250	-35.20	20220920	3680	10.05	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
145	20230904	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-70	5	-1.71	22148875	5490	5.45	4050	4050	4015	5310	2860	4085	4033.58	1.60	0	-2774	4291	4187	4076	3972	3861	4240	4025	58	1225	500	2770	5	1	11650000	468	16.73	0.62	12	0.05	240.00	6522.00	6250	20220920	-35.76	3680	20230103	9.10	5630	-28.69	20230117	3680	9.10	20230103	6250	-35.76	20220920	3680	9.10	20230103	3.84	N	019770	500	58 억		186326	N	N	0	N	00	N
146	20230901	160244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	85	2	2.12	412933135	100773	225.38	3965	4180	3965	5200	2800	4000	4097.69	1.61	0	-1084	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	476	17.02	0.63	12	0.87	240.00	6522.00	6250	20220920	-34.64	3680	20230103	11.01	5630	-27.44	20230117	3680	11.01	20230103	6250	-34.64	20220920	3680	11.01	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N
147	20230901	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	45	2	1.12	393898375	96099	214.92	3965	4180	3965	5200	2800	4000	4098.91	1.61	0	234	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	471	16.85	0.62	12	0.82	240.00	6522.00	6250	20220920	-35.28	3680	20230103	9.92	5630	-28.15	20230117	3680	9.92	20230103	6250	-35.28	20220920	3680	9.92	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N
148	20230901	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	70	2	1.75	365817140	89166	199.42	3965	4180	3965	5200	2800	4000	4102.69	1.61	0	-491	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	474	16.96	0.62	12	0.77	240.00	6522.00	6250	20220920	-34.88	3680	20230103	10.60	5630	-27.71	20230117	3680	10.60	20230103	6250	-34.88	20220920	3680	10.60	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N
149	20230901	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	80	2	2.00	332978720	81075	181.32	3965	4180	3965	5200	2800	4000	4107.08	1.61	0	-842	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	475	17.00	0.63	12	0.70	240.00	6522.00	6250	20220920	-34.72	3680	20230103	10.87	5630	-27.53	20230117	3680	10.87	20230103	6250	-34.72	20220920	3680	10.87	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N
150	20230901	120246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	80	2	2.00	318639395	77561	173.46	3965	4180	3965	5200	2800	4000	4108.28	1.61	0	-916	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	475	17.00	0.63	12	0.67	240.00	6522.00	6250	20220920	-34.72	3680	20230103	10.87	5630	-27.53	20230117	3680	10.87	20230103	6250	-34.72	20220920	3680	10.87	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N
151	20230901	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	90	2	2.25	303867580	73949	165.39	3965	4180	3965	5200	2800	4000	4109.19	1.61	0	-435	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	476	17.04	0.63	12	0.63	240.00	6522.00	6250	20220920	-34.56	3680	20230103	11.14	5630	-27.35	20230117	3680	11.14	20230103	6250	-34.56	20220920	3680	11.14	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N
152	20230901	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	80	2	2.00	238153895	57887	129.46	3965	4180	3965	5200	2800	4000	4114.17	1.61	0	-2170	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	475	17.00	0.63	12	0.50	240.00	6522.00	6250	20220920	-34.72	3680	20230103	10.87	5630	-27.53	20230117	3680	10.87	20230103	6250	-34.72	20220920	3680	10.87	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N
153	20230901	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-25	5	-0.62	11552615	2909	6.51	3965	4020	3965	5200	2800	4000	3971.05	1.61	0	-64	4083	4041	4008	3966	3933	4025	3950	58	1200	500	2720	5	1	11650000	463	16.56	0.61	12	0.02	240.00	6522.00	6250	20220920	-36.40	3680	20230103	8.02	5630	-29.40	20230117	3680	8.02	20230103	6250	-36.40	20220920	3680	8.02	20230103	3.84	N	019770	500	58 억		187853	N	N	0	N	00	N