KissMeData/382480/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	161205	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3350	50	2	1.52	413599910	123808	76.74	3300	3400	3285	4290	2310	3300	3340.66	0.30	0	-7422	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1318	20.43	2.27	12	0.31	164.00	1477.00	5980	20230420	-43.98	3010	20221013	11.30	5980	-43.98	20230420	3065	9.30	20230103	5980	-43.98	20230420	3010	11.30	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
3	20230927	151217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3380	80	2	2.42	394304765	118075	73.18	3300	3400	3285	4290	2310	3300	3339.44	0.30	0	-9261	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1330	20.61	2.29	12	0.30	164.00	1477.00	5980	20230420	-43.48	3010	20221013	12.29	5980	-43.48	20230420	3065	10.28	20230103	5980	-43.48	20230420	3010	12.29	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
4	20230927	141218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3355	55	2	1.67	363778395	109017	67.57	3300	3400	3285	4290	2310	3300	3336.90	0.30	0	-13653	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1320	20.46	2.27	12	0.28	164.00	1477.00	5980	20230420	-43.90	3010	20221013	11.46	5980	-43.90	20230420	3065	9.46	20230103	5980	-43.90	20230420	3010	11.46	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
5	20230927	131201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3350	50	2	1.52	314380895	94193	58.38	3300	3400	3285	4290	2310	3300	3337.62	0.30	0	-16704	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1318	20.43	2.27	12	0.24	164.00	1477.00	5980	20230420	-43.98	3010	20221013	11.30	5980	-43.98	20230420	3065	9.30	20230103	5980	-43.98	20230420	3010	11.30	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
6	20230927	121158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3340	40	2	1.21	291389070	87304	54.11	3300	3400	3285	4290	2310	3300	3337.64	0.30	0	-19727	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1315	20.37	2.26	12	0.22	164.00	1477.00	5980	20230420	-44.15	3010	20221013	10.96	5980	-44.15	20230420	3065	8.97	20230103	5980	-44.15	20230420	3010	10.96	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
7	20230927	111211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3380	80	2	2.42	263009435	78863	48.88	3300	3400	3285	4290	2310	3300	3335.02	0.30	0	-17300	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1330	20.61	2.29	12	0.20	164.00	1477.00	5980	20230420	-43.48	3010	20221013	12.29	5980	-43.48	20230420	3065	10.28	20230103	5980	-43.48	20230420	3010	12.29	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
8	20230927	101203	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3300	0	3	0.00	106009430	32018	19.85	3300	3340	3285	4290	2310	3300	3310.93	0.30	0	794	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1299	20.12	2.23	12	0.08	164.00	1477.00	5980	20230420	-44.82	3010	20221013	9.63	5980	-44.82	20230420	3065	7.67	20230103	5980	-44.82	20230420	3010	9.63	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
9	20230927	091224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3320	20	2	0.61	38647655	11680	7.24	3300	3335	3295	4290	2310	3300	3308.87	0.30	0	2319	3560	3430	3290	3160	3020	3495	3225	39	990	100	2310	5	1	39357140	1307	20.24	2.25	12	0.03	164.00	1477.00	5980	20230420	-44.48	3010	20221013	10.30	5980	-44.48	20230420	3065	8.32	20230103	5980	-44.48	20230420	3010	10.30	20221013	4.20	N	382480	100	39 억		116418	N	N	0	N	00	N
10	20230926	161201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3300	-30	5	-0.90	531600740	160308	120.69	3265	3420	3150	4325	2335	3330	3316.12	0.24	0	21532	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1299	20.12	2.23	12	0.41	164.00	1477.00	5980	20230420	-44.82	3010	20221013	9.63	5980	-44.82	20230420	3065	7.67	20230103	5980	-44.82	20230420	3010	9.63	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
11	20230926	151200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3300	-30	5	-0.90	512133590	154407	116.24	3265	3420	3150	4325	2335	3330	3316.77	0.24	0	20836	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1299	20.12	2.23	12	0.39	164.00	1477.00	5980	20230420	-44.82	3010	20221013	9.63	5980	-44.82	20230420	3065	7.67	20230103	5980	-44.82	20230420	3010	9.63	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
12	20230926	141151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3280	-50	5	-1.50	480279945	144712	108.94	3265	3420	3150	4325	2335	3330	3318.87	0.24	0	14677	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1291	20.00	2.22	12	0.37	164.00	1477.00	5980	20230420	-45.15	3010	20221013	8.97	5980	-45.15	20230420	3065	7.01	20230103	5980	-45.15	20230420	3010	8.97	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
13	20230926	131155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3280	-50	5	-1.50	432184690	130036	97.90	3265	3420	3150	4325	2335	3330	3323.58	0.24	0	8133	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1291	20.00	2.22	12	0.33	164.00	1477.00	5980	20230420	-45.15	3010	20221013	8.97	5980	-45.15	20230420	3065	7.01	20230103	5980	-45.15	20230420	3010	8.97	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
14	20230926	121204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3340	10	2	0.30	408834460	122940	92.55	3265	3420	3150	4325	2335	3330	3325.48	0.24	0	8823	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1315	20.37	2.26	12	0.31	164.00	1477.00	5980	20230420	-44.15	3010	20221013	10.96	5980	-44.15	20230420	3065	8.97	20230103	5980	-44.15	20230420	3010	10.96	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
15	20230926	111155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3315	-15	5	-0.45	375888445	113003	85.07	3265	3420	3150	4325	2335	3330	3326.36	0.24	0	10535	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1305	20.21	2.24	12	0.29	164.00	1477.00	5980	20230420	-44.57	3010	20221013	10.13	5980	-44.57	20230420	3065	8.16	20230103	5980	-44.57	20230420	3010	10.13	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
16	20230926	101158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3310	-20	5	-0.60	306335095	92004	69.26	3265	3420	3150	4325	2335	3330	3329.58	0.24	0	2744	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1303	20.18	2.24	12	0.23	164.00	1477.00	5980	20230420	-44.65	3010	20221013	9.97	5980	-44.65	20230420	3065	7.99	20230103	5980	-44.65	20230420	3010	9.97	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
17	20230926	091158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3395	65	2	1.95	118595060	35652	26.84	3265	3420	3265	4325	2335	3330	3326.46	0.24	0	10019	3476	3402	3366	3292	3256	3385	3275	39	995	100	2330	5	1	39357140	1336	20.70	2.30	12	0.09	164.00	1477.00	5980	20230420	-43.23	3010	20221013	12.79	5980	-43.23	20230420	3065	10.77	20230103	5980	-43.23	20230420	3010	12.79	20221013	4.26	N	382480	100	39 억		94892	N	N	0	N	00	N
18	20230925	161202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3330	-95	5	-2.77	440894340	130868	101.95	3350	3440	3330	4450	2400	3425	3369.31	0.29	0	-17963	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1311	20.30	2.25	12	0.33	164.00	1477.00	5980	20230420	-44.31	3010	20221013	10.63	5980	-44.31	20230420	3065	8.65	20230103	5980	-44.31	20230420	3010	10.63	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
19	20230925	151203	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3335	-90	5	-2.63	403655245	119699	93.25	3350	3440	3335	4450	2400	3425	3372.25	0.29	0	-18537	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1313	20.34	2.26	12	0.30	164.00	1477.00	5980	20230420	-44.23	3010	20221013	10.80	5980	-44.23	20230420	3065	8.81	20230103	5980	-44.23	20230420	3010	10.80	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
20	20230925	141145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3365	-60	5	-1.75	321211240	95089	74.08	3350	3440	3350	4450	2400	3425	3378.01	0.29	0	-11063	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1324	20.52	2.28	12	0.24	164.00	1477.00	5980	20230420	-43.73	3010	20221013	11.79	5980	-43.73	20230420	3065	9.79	20230103	5980	-43.73	20230420	3010	11.79	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
21	20230925	131150	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3370	-55	5	-1.61	287244820	84993	66.21	3350	3440	3350	4450	2400	3425	3379.63	0.29	0	-10529	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1326	20.55	2.28	12	0.22	164.00	1477.00	5980	20230420	-43.65	3010	20221013	11.96	5980	-43.65	20230420	3065	9.95	20230103	5980	-43.65	20230420	3010	11.96	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
22	20230925	121156	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3390	-35	5	-1.02	261601050	77386	60.29	3350	3440	3350	4450	2400	3425	3380.47	0.29	0	-13298	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1334	20.67	2.30	12	0.20	164.00	1477.00	5980	20230420	-43.31	3010	20221013	12.62	5980	-43.31	20230420	3065	10.60	20230103	5980	-43.31	20230420	3010	12.62	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
23	20230925	111150	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3360	-65	5	-1.90	215715280	63744	49.66	3350	3440	3350	4450	2400	3425	3384.09	0.29	0	-8896	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1322	20.49	2.27	12	0.16	164.00	1477.00	5980	20230420	-43.81	3010	20221013	11.63	5980	-43.81	20230420	3065	9.62	20230103	5980	-43.81	20230420	3010	11.63	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
24	20230925	101153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3370	-55	5	-1.61	125233050	37002	28.83	3350	3440	3350	4450	2400	3425	3384.49	0.29	0	285	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1326	20.55	2.28	12	0.09	164.00	1477.00	5980	20230420	-43.65	3010	20221013	11.96	5980	-43.65	20230420	3065	9.95	20230103	5980	-43.65	20230420	3010	11.96	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
25	20230925	091149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3420	-5	5	-0.15	39802530	11774	9.17	3350	3440	3350	4450	2400	3425	3380.54	0.29	0	2139	3525	3475	3415	3365	3305	3500	3390	39	1025	100	2390	5	1	39357140	1346	20.85	2.32	12	0.03	164.00	1477.00	5980	20230420	-42.81	3010	20221013	13.62	5980	-42.81	20230420	3065	11.58	20230103	5980	-42.81	20230420	3010	13.62	20221013	4.43	N	382480	100	39 억		112399	N	N	0	N	00	N
26	20230922	161232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3425	-15	5	-0.44	424251310	124432	45.53	3360	3465	3355	4470	2410	3440	3408.91	0.27	0	4297	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1348	20.88	2.32	12	0.32	164.00	1477.00	5980	20230420	-42.73	3010	20221013	13.79	5980	-42.73	20230420	3065	11.75	20230103	5980	-42.73	20230420	3010	13.79	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
27	20230922	151228	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3410	-30	5	-0.87	372846920	109387	40.02	3360	3465	3355	4470	2410	3440	3408.51	0.27	0	3014	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1342	20.79	2.31	12	0.28	164.00	1477.00	5980	20230420	-42.98	3010	20221013	13.29	5980	-42.98	20230420	3065	11.26	20230103	5980	-42.98	20230420	3010	13.29	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
28	20230922	141224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3400	-40	5	-1.16	323687800	94954	34.74	3360	3465	3355	4470	2410	3440	3408.89	0.27	0	3511	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1338	20.73	2.30	12	0.24	164.00	1477.00	5980	20230420	-43.14	3010	20221013	12.96	5980	-43.14	20230420	3065	10.93	20230103	5980	-43.14	20230420	3010	12.96	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
29	20230922	131108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3430	-10	5	-0.29	265724070	77945	28.52	3360	3465	3355	4470	2410	3440	3409.12	0.27	0	4206	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1350	20.91	2.32	12	0.20	164.00	1477.00	5980	20230420	-42.64	3010	20221013	13.95	5980	-42.64	20230420	3065	11.91	20230103	5980	-42.64	20230420	3010	13.95	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
30	20230922	121106	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3430	-10	5	-0.29	237210905	69618	25.47	3360	3465	3355	4470	2410	3440	3407.32	0.27	0	2931	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1350	20.91	2.32	12	0.18	164.00	1477.00	5980	20230420	-42.64	3010	20221013	13.95	5980	-42.64	20230420	3065	11.91	20230103	5980	-42.64	20230420	3010	13.95	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
31	20230922	111102	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3435	-5	5	-0.15	190156360	55962	20.48	3360	3445	3355	4470	2410	3440	3397.95	0.27	0	7033	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1352	20.95	2.33	12	0.14	164.00	1477.00	5980	20230420	-42.56	3010	20221013	14.12	5980	-42.56	20230420	3065	12.07	20230103	5980	-42.56	20230420	3010	14.12	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
32	20230922	101059	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3400	-40	5	-1.16	133034570	39203	14.34	3360	3445	3355	4470	2410	3440	3393.47	0.27	0	-896	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1338	20.73	2.30	12	0.10	164.00	1477.00	5980	20230420	-43.14	3010	20221013	12.96	5980	-43.14	20230420	3065	10.93	20230103	5980	-43.14	20230420	3010	12.96	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
33	20230922	091100	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3400	-40	5	-1.16	41413575	12275	4.49	3360	3445	3355	4470	2410	3440	3373.78	0.27	0	2963	3613	3526	3463	3376	3313	3495	3345	39	1030	100	2400	5	1	39357140	1338	20.73	2.30	12	0.03	164.00	1477.00	5980	20230420	-43.14	3010	20221013	12.96	5980	-43.14	20230420	3065	10.93	20230103	5980	-43.14	20230420	3010	12.96	20221013	4.45	N	382480	100	39 억		106932	N	N	0	N	00	N
34	20230921	161058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3440	-115	5	-3.23	942519820	272535	128.57	3550	3550	3400	4620	2490	3555	3458.49	0.17	0	39004	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1354	20.98	2.33	12	0.69	164.00	1477.00	5980	20230420	-42.47	3010	20221013	14.29	5980	-42.47	20230420	3065	12.23	20230103	5980	-42.47	20230420	3010	14.29	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
35	20230921	151049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3460	-95	5	-2.67	855298695	247177	116.61	3550	3550	3400	4620	2490	3555	3460.26	0.17	0	38240	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1362	21.10	2.34	12	0.63	164.00	1477.00	5980	20230420	-42.14	3010	20221013	14.95	5980	-42.14	20230420	3065	12.89	20230103	5980	-42.14	20230420	3010	14.95	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
36	20230921	141053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3455	-100	5	-2.81	635490025	182970	86.32	3550	3550	3400	4620	2490	3555	3473.19	0.17	0	21684	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1360	21.07	2.34	12	0.46	164.00	1477.00	5980	20230420	-42.22	3010	20221013	14.78	5980	-42.22	20230420	3065	12.72	20230103	5980	-42.22	20230420	3010	14.78	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
37	20230921	131053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3445	-110	5	-3.09	561540200	161525	76.20	3550	3550	3400	4620	2490	3555	3476.49	0.17	0	16585	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1356	21.01	2.33	12	0.41	164.00	1477.00	5980	20230420	-42.39	3010	20221013	14.45	5980	-42.39	20230420	3065	12.40	20230103	5980	-42.39	20230420	3010	14.45	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
38	20230921	121044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3450	-105	5	-2.95	458107750	131587	62.08	3550	3550	3400	4620	2490	3555	3481.40	0.17	0	4723	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1358	21.04	2.34	12	0.33	164.00	1477.00	5980	20230420	-42.31	3010	20221013	14.62	5980	-42.31	20230420	3065	12.56	20230103	5980	-42.31	20230420	3010	14.62	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
39	20230921	111107	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3460	-95	5	-2.67	432012905	124041	58.52	3550	3550	3400	4620	2490	3555	3482.82	0.17	0	6199	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1362	21.10	2.34	12	0.32	164.00	1477.00	5980	20230420	-42.14	3010	20221013	14.95	5980	-42.14	20230420	3065	12.89	20230103	5980	-42.14	20230420	3010	14.95	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
40	20230921	101043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3510	-45	5	-1.27	174696175	49604	23.40	3550	3550	3505	4620	2490	3555	3521.81	0.17	0	-6701	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1381	21.40	2.38	12	0.13	164.00	1477.00	5980	20230420	-41.30	3010	20221013	16.61	5980	-41.30	20230420	3065	14.52	20230103	5980	-41.30	20230420	3010	16.61	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
41	20230921	091046	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3545	-10	5	-0.28	27089640	7642	3.61	3550	3550	3520	4620	2490	3555	3544.82	0.17	0	-3258	3745	3650	3590	3495	3435	3620	3465	39	1065	100	2480	5	1	39357140	1395	21.62	2.40	12	0.02	164.00	1477.00	5980	20230420	-40.72	3010	20221013	17.77	5980	-40.72	20230420	3065	15.66	20230103	5980	-40.72	20230420	3010	17.77	20221013	4.47	N	382480	100	39 억		64974	N	N	0	N	00	N
42	20230920	161057	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3555	-100	5	-2.74	756895615	211522	129.43	3655	3685	3530	4750	2560	3655	3578.35	0.12	0	17731	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1399	21.68	2.41	12	0.54	164.00	1477.00	5980	20230420	-40.55	3010	20221013	18.11	5980	-40.55	20230420	3065	15.99	20230103	5980	-40.55	20230420	3010	18.11	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
43	20230920	151027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3565	-90	5	-2.46	720668060	201335	123.20	3655	3685	3530	4750	2560	3655	3579.45	0.12	0	16628	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1403	21.74	2.41	12	0.51	164.00	1477.00	5980	20230420	-40.38	3010	20221013	18.44	5980	-40.38	20230420	3065	16.31	20230103	5980	-40.38	20230420	3010	18.44	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
44	20230920	141046	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3555	-100	5	-2.74	588850090	164158	100.45	3655	3685	3535	4750	2560	3655	3587.09	0.12	0	11464	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1399	21.68	2.41	12	0.42	164.00	1477.00	5980	20230420	-40.55	3010	20221013	18.11	5980	-40.55	20230420	3065	15.99	20230103	5980	-40.55	20230420	3010	18.11	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
45	20230920	131038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3565	-90	5	-2.46	523129180	145705	89.16	3655	3685	3535	4750	2560	3655	3590.33	0.12	0	10537	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1403	21.74	2.41	12	0.37	164.00	1477.00	5980	20230420	-40.38	3010	20221013	18.44	5980	-40.38	20230420	3065	16.31	20230103	5980	-40.38	20230420	3010	18.44	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
46	20230920	121036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3540	-115	5	-3.15	498786475	138880	84.98	3655	3685	3535	4750	2560	3655	3591.49	0.12	0	12384	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1393	21.59	2.40	12	0.35	164.00	1477.00	5980	20230420	-40.80	3010	20221013	17.61	5980	-40.80	20230420	3065	15.50	20230103	5980	-40.80	20230420	3010	17.61	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
47	20230920	111045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3570	-85	5	-2.33	383257585	106350	65.08	3655	3685	3545	4750	2560	3655	3603.74	0.12	0	11802	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1405	21.77	2.42	12	0.27	164.00	1477.00	5980	20230420	-40.30	3010	20221013	18.60	5980	-40.30	20230420	3065	16.48	20230103	5980	-40.30	20230420	3010	18.60	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
48	20230920	101023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3610	-45	5	-1.23	179557395	49433	30.25	3655	3685	3610	4750	2560	3655	3632.34	0.12	0	8069	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1421	22.01	2.44	12	0.13	164.00	1477.00	5980	20230420	-39.63	3010	20221013	19.93	5980	-39.63	20230420	3065	17.78	20230103	5980	-39.63	20230420	3010	19.93	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
49	20230920	091035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3655	0	3	0.00	26612975	7280	4.45	3655	3660	3655	4750	2560	3655	3655.63	0.12	0	2632	3771	3712	3681	3622	3591	3697	3607	39	1095	100	2550	5	1	39357140	1439	22.29	2.47	12	0.02	164.00	1477.00	5980	20230420	-38.88	3010	20221013	21.43	5980	-38.88	20230420	3065	19.25	20230103	5980	-38.88	20230420	3010	21.43	20221013	4.47	N	382480	100	39 억		47244	N	N	0	N	00	N
50	20230919	161032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3655	-80	5	-2.14	586091975	159276	134.99	3710	3740	3650	4855	2615	3735	3679.77	0.14	0	-6203	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1439	22.29	2.47	12	0.40	164.00	1477.00	5980	20230420	-38.88	3010	20221013	21.43	5980	-38.88	20230420	3065	19.25	20230103	5980	-38.88	20230420	3010	21.43	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
51	20230919	151034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3675	-60	5	-1.61	553169710	150278	127.36	3710	3740	3650	4855	2615	3735	3680.96	0.14	0	-5989	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1446	22.41	2.49	12	0.38	164.00	1477.00	5980	20230420	-38.55	3010	20221013	22.09	5980	-38.55	20230420	3065	19.90	20230103	5980	-38.55	20230420	3010	22.09	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
52	20230919	141037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3660	-75	5	-2.01	510424215	138599	117.46	3710	3740	3650	4855	2615	3735	3682.73	0.14	0	-10041	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1440	22.32	2.48	12	0.35	164.00	1477.00	5980	20230420	-38.80	3010	20221013	21.59	5980	-38.80	20230420	3065	19.41	20230103	5980	-38.80	20230420	3010	21.59	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
53	20230919	131017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3670	-65	5	-1.74	437096650	118591	100.51	3710	3740	3655	4855	2615	3735	3685.73	0.14	0	-10491	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1444	22.38	2.48	12	0.30	164.00	1477.00	5980	20230420	-38.63	3010	20221013	21.93	5980	-38.63	20230420	3065	19.74	20230103	5980	-38.63	20230420	3010	21.93	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
54	20230919	121032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3675	-60	5	-1.61	414920915	112547	95.39	3710	3740	3655	4855	2615	3735	3686.63	0.14	0	-10647	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1446	22.41	2.49	12	0.29	164.00	1477.00	5980	20230420	-38.55	3010	20221013	22.09	5980	-38.55	20230420	3065	19.90	20230103	5980	-38.55	20230420	3010	22.09	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
55	20230919	111038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3660	-75	5	-2.01	369563805	100156	84.88	3710	3740	3660	4855	2615	3735	3689.86	0.14	0	-10433	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1440	22.32	2.48	12	0.25	164.00	1477.00	5980	20230420	-38.80	3010	20221013	21.59	5980	-38.80	20230420	3065	19.41	20230103	5980	-38.80	20230420	3010	21.59	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
56	20230919	101030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3690	-45	5	-1.20	265807175	71941	60.97	3710	3740	3675	4855	2615	3735	3694.77	0.14	0	-5602	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1452	22.50	2.50	12	0.18	164.00	1477.00	5980	20230420	-38.29	3010	20221013	22.59	5980	-38.29	20230420	3065	20.39	20230103	5980	-38.29	20230420	3010	22.59	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
57	20230919	091029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3705	-30	5	-0.80	90784185	24507	20.77	3710	3740	3685	4855	2615	3735	3704.37	0.14	0	-2281	3831	3782	3751	3702	3671	3767	3687	39	1120	100	2610	5	1	39357140	1458	22.59	2.51	12	0.06	164.00	1477.00	5980	20230420	-38.04	3010	20221013	23.09	5980	-38.04	20230420	3065	20.88	20230103	5980	-38.04	20230420	3010	23.09	20221013	4.46	N	382480	100	39 억		53448	N	N	0	N	00	N
58	20230918	161033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3735	-80	5	-2.10	441139610	117572	94.09	3800	3800	3720	4955	2675	3815	3752.14	0.16	0	-10663	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1470	22.77	2.53	12	0.30	164.00	1477.00	5980	20230420	-37.54	3010	20221013	24.09	5980	-37.54	20230420	3065	21.86	20230103	5980	-37.54	20230420	3010	24.09	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
59	20230918	151030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3720	-95	5	-2.49	429649690	114493	91.63	3800	3800	3720	4955	2675	3815	3752.63	0.16	0	-10220	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1464	22.68	2.52	12	0.29	164.00	1477.00	5980	20230420	-37.79	3010	20221013	23.59	5980	-37.79	20230420	3065	21.37	20230103	5980	-37.79	20230420	3010	23.59	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
60	20230918	141055	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3745	-70	5	-1.83	294629145	78333	62.69	3800	3800	3740	4955	2675	3815	3761.24	0.16	0	-10581	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1474	22.84	2.54	12	0.20	164.00	1477.00	5980	20230420	-37.37	3010	20221013	24.42	5980	-37.37	20230420	3065	22.19	20230103	5980	-37.37	20230420	3010	24.42	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
61	20230918	131028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3750	-65	5	-1.70	267092735	70996	56.82	3800	3800	3740	4955	2675	3815	3762.08	0.16	0	-9139	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1476	22.87	2.54	12	0.18	164.00	1477.00	5980	20230420	-37.29	3010	20221013	24.58	5980	-37.29	20230420	3065	22.35	20230103	5980	-37.29	20230420	3010	24.58	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
62	20230918	121038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3740	-75	5	-1.97	228447645	60692	48.57	3800	3800	3740	4955	2675	3815	3764.05	0.16	0	-9114	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1472	22.80	2.53	12	0.15	164.00	1477.00	5980	20230420	-37.46	3010	20221013	24.25	5980	-37.46	20230420	3065	22.02	20230103	5980	-37.46	20230420	3010	24.25	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
63	20230918	111017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3760	-55	5	-1.44	180465145	47891	38.33	3800	3800	3750	4955	2675	3815	3768.25	0.16	0	-8803	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1480	22.93	2.55	12	0.12	164.00	1477.00	5980	20230420	-37.12	3010	20221013	24.92	5980	-37.12	20230420	3065	22.68	20230103	5980	-37.12	20230420	3010	24.92	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
64	20230918	101012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3760	-55	5	-1.44	99876715	26439	21.16	3800	3800	3755	4955	2675	3815	3777.63	0.16	0	-6839	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1480	22.93	2.55	12	0.07	164.00	1477.00	5980	20230420	-37.12	3010	20221013	24.92	5980	-37.12	20230420	3065	22.68	20230103	5980	-37.12	20230420	3010	24.92	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
65	20230918	091019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3790	-25	5	-0.66	18410510	4854	3.88	3800	3800	3780	4955	2675	3815	3792.85	0.16	0	-1432	3875	3845	3810	3780	3745	3860	3795	39	1140	100	2670	5	1	39357140	1492	23.11	2.57	12	0.01	164.00	1477.00	5980	20230420	-36.62	3010	20221013	25.91	5980	-36.62	20230420	3065	23.65	20230103	5980	-36.62	20230420	3010	25.91	20221013	4.50	N	382480	100	39 억		64112	N	N	0	N	00	N
66	20230915	161026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3815	40	2	1.06	467732195	122896	119.69	3775	3840	3775	4905	2645	3775	3805.91	0.14	0	10090	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1501	23.26	2.58	12	0.31	164.00	1477.00	5980	20230420	-36.20	3010	20221013	26.74	5980	-36.20	20230420	3065	24.47	20230103	5980	-36.20	20230420	3010	26.74	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
67	20230915	151023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3815	40	2	1.06	462027715	121401	118.24	3775	3840	3775	4905	2645	3775	3805.80	0.14	0	10093	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1501	23.26	2.58	12	0.31	164.00	1477.00	5980	20230420	-36.20	3010	20221013	26.74	5980	-36.20	20230420	3065	24.47	20230103	5980	-36.20	20230420	3010	26.74	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
68	20230915	141028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3830	55	2	1.46	402470855	105836	103.08	3775	3840	3775	4905	2645	3775	3802.78	0.14	0	11924	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1507	23.35	2.59	12	0.27	164.00	1477.00	5980	20230420	-35.95	3010	20221013	27.24	5980	-35.95	20230420	3065	24.96	20230103	5980	-35.95	20230420	3010	27.24	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
69	20230915	131015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3810	35	2	0.93	343976835	90544	88.18	3775	3840	3775	4905	2645	3775	3799.00	0.14	0	9502	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1500	23.23	2.58	12	0.23	164.00	1477.00	5980	20230420	-36.29	3010	20221013	26.58	5980	-36.29	20230420	3065	24.31	20230103	5980	-36.29	20230420	3010	26.58	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
70	20230915	121022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3805	30	2	0.79	241181205	63568	61.91	3775	3840	3775	4905	2645	3775	3794.07	0.14	0	6771	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1498	23.20	2.58	12	0.16	164.00	1477.00	5980	20230420	-36.37	3010	20221013	26.41	5980	-36.37	20230420	3065	24.14	20230103	5980	-36.37	20230420	3010	26.41	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
71	20230915	111032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3800	25	2	0.66	215840120	56895	55.41	3775	3840	3775	4905	2645	3775	3793.66	0.14	0	6202	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1496	23.17	2.57	12	0.14	164.00	1477.00	5980	20230420	-36.45	3010	20221013	26.25	5980	-36.45	20230420	3065	23.98	20230103	5980	-36.45	20230420	3010	26.25	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
72	20230915	101029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3775	0	3	0.00	179964920	47449	46.21	3775	3840	3775	4905	2645	3775	3792.81	0.14	0	5607	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1486	23.02	2.56	12	0.12	164.00	1477.00	5980	20230420	-36.87	3010	20221013	25.42	5980	-36.87	20230420	3065	23.16	20230103	5980	-36.87	20230420	3010	25.42	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
73	20230915	091017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3820	45	2	1.19	21404090	5634	5.49	3775	3840	3775	4905	2645	3775	3799.09	0.14	0	199	3855	3815	3745	3705	3635	3835	3725	39	1130	100	2640	5	1	39357140	1503	23.29	2.59	12	0.01	164.00	1477.00	5980	20230420	-36.12	3010	20221013	26.91	5980	-36.12	20230420	3065	24.63	20230103	5980	-36.12	20230420	3010	26.91	20221013	4.54	N	382480	100	39 억		54022	N	N	0	N	00	N
74	20230914	161029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3775	85	2	2.30	381060335	102066	61.68	3675	3785	3675	4795	2585	3690	3733.22	0.09	0	14419	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1486	23.02	2.56	12	0.26	164.00	1477.00	5980	20230420	-36.87	3010	20221013	25.42	5980	-36.87	20230420	3065	23.16	20230103	5980	-36.87	20230420	3010	25.42	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
75	20230914	150954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3785	95	2	2.57	353850445	94860	57.33	3675	3785	3675	4795	2585	3690	3730.24	0.09	0	13268	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1490	23.08	2.56	12	0.24	164.00	1477.00	5980	20230420	-36.71	3010	20221013	25.75	5980	-36.71	20230420	3065	23.49	20230103	5980	-36.71	20230420	3010	25.75	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
76	20230914	141022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3775	85	2	2.30	304640585	81838	49.46	3675	3780	3675	4795	2585	3690	3722.48	0.09	0	11152	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1486	23.02	2.56	12	0.21	164.00	1477.00	5980	20230420	-36.87	3010	20221013	25.42	5980	-36.87	20230420	3065	23.16	20230103	5980	-36.87	20230420	3010	25.42	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
77	20230914	130959	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3780	90	2	2.44	297297095	79892	48.28	3675	3780	3675	4795	2585	3690	3721.24	0.09	0	10802	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1488	23.05	2.56	12	0.20	164.00	1477.00	5980	20230420	-36.79	3010	20221013	25.58	5980	-36.79	20230420	3065	23.33	20230103	5980	-36.79	20230420	3010	25.58	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
78	20230914	121009	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3760	70	2	1.90	259212925	69767	42.16	3675	3765	3675	4795	2585	3690	3715.41	0.09	0	10263	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1480	22.93	2.55	12	0.18	164.00	1477.00	5980	20230420	-37.12	3010	20221013	24.92	5980	-37.12	20230420	3065	22.68	20230103	5980	-37.12	20230420	3010	24.92	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
79	20230914	111000	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3720	30	2	0.81	177927445	48069	29.05	3675	3725	3675	4795	2585	3690	3701.50	0.09	0	7062	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1464	22.68	2.52	12	0.12	164.00	1477.00	5980	20230420	-37.79	3010	20221013	23.59	5980	-37.79	20230420	3065	21.37	20230103	5980	-37.79	20230420	3010	23.59	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
80	20230914	100954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3700	10	2	0.27	109344155	29569	17.87	3675	3715	3675	4795	2585	3690	3697.93	0.09	0	1905	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1456	22.56	2.51	12	0.08	164.00	1477.00	5980	20230420	-38.13	3010	20221013	22.92	5980	-38.13	20230420	3065	20.72	20230103	5980	-38.13	20230420	3010	22.92	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
81	20230914	091013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3700	10	2	0.27	35808970	9710	5.87	3675	3710	3675	4795	2585	3690	3687.84	0.09	0	575	3830	3760	3720	3650	3610	3740	3630	39	1105	100	2580	5	1	39357140	1456	22.56	2.51	12	0.02	164.00	1477.00	5980	20230420	-38.13	3010	20221013	22.92	5980	-38.13	20230420	3065	20.72	20230103	5980	-38.13	20230420	3010	22.92	20221013	4.58	N	382480	100	39 억		37338	N	N	0	N	00	N
82	20230913	161018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3690	-90	5	-2.38	613355845	164364	77.17	3780	3790	3680	4910	2650	3780	3731.75	0.09	0	1610	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1452	22.50	2.50	12	0.42	164.00	1477.00	5980	20230420	-38.29	3010	20221013	22.59	5980	-38.29	20230420	3065	20.39	20230103	5980	-38.29	20230420	3010	22.59	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
83	20230913	151009	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3700	-80	5	-2.12	590510880	158182	74.27	3780	3790	3680	4910	2650	3780	3733.08	0.09	0	1905	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1456	22.56	2.51	12	0.40	164.00	1477.00	5980	20230420	-38.13	3010	20221013	22.92	5980	-38.13	20230420	3065	20.72	20230103	5980	-38.13	20230420	3010	22.92	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
84	20230913	141017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3720	-60	5	-1.59	459393765	122741	57.63	3780	3790	3700	4910	2650	3780	3742.76	0.09	0	2704	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1464	22.68	2.52	12	0.31	164.00	1477.00	5980	20230420	-37.79	3010	20221013	23.59	5980	-37.79	20230420	3065	21.37	20230103	5980	-37.79	20230420	3010	23.59	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
85	20230913	130948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3715	-65	5	-1.72	441099650	117823	55.32	3780	3790	3700	4910	2650	3780	3743.72	0.09	0	2490	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1462	22.65	2.52	12	0.30	164.00	1477.00	5980	20230420	-37.88	3010	20221013	23.42	5980	-37.88	20230420	3065	21.21	20230103	5980	-37.88	20230420	3010	23.42	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
86	20230913	121014	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3715	-65	5	-1.72	386494760	103108	48.41	3780	3790	3710	4910	2650	3780	3748.41	0.09	0	2225	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1462	22.65	2.52	12	0.26	164.00	1477.00	5980	20230420	-37.88	3010	20221013	23.42	5980	-37.88	20230420	3065	21.21	20230103	5980	-37.88	20230420	3010	23.42	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
87	20230913	111012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3745	-35	5	-0.93	226338570	60166	28.25	3780	3790	3740	4910	2650	3780	3761.87	0.09	0	9564	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1474	22.84	2.54	12	0.15	164.00	1477.00	5980	20230420	-37.37	3010	20221013	24.42	5980	-37.37	20230420	3065	22.19	20230103	5980	-37.37	20230420	3010	24.42	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
88	20230913	100958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3765	-15	5	-0.40	146495960	38910	18.27	3780	3790	3740	4910	2650	3780	3764.96	0.09	0	7621	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1482	22.96	2.55	12	0.10	164.00	1477.00	5980	20230420	-37.04	3010	20221013	25.08	5980	-37.04	20230420	3065	22.84	20230103	5980	-37.04	20230420	3010	25.08	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
89	20230913	090950	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3775	-5	5	-0.13	47493845	12566	5.90	3780	3790	3770	4910	2650	3780	3779.55	0.09	0	9421	3993	3886	3833	3726	3673	3860	3700	39	1130	100	2640	5	1	39357140	1486	23.02	2.56	12	0.03	164.00	1477.00	5980	20230420	-36.87	3010	20221013	25.42	5980	-36.87	20230420	3065	23.16	20230103	5980	-36.87	20230420	3010	25.42	20221013	4.63	N	382480	100	39 억		35723	N	N	0	N	00	N
90	20230912	160948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3780	-65	5	-1.69	807859890	211140	126.45	3845	3940	3780	4995	2695	3845	3826.33	0.09	0	2241	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1488	23.05	2.56	12	0.54	164.00	1477.00	5980	20230420	-36.79	3010	20221013	25.58	5980	-36.79	20230420	3065	23.33	20230103	5980	-36.79	20230420	3010	25.58	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
91	20230912	150958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3795	-50	5	-1.30	720224550	187983	112.58	3845	3940	3785	4995	2695	3845	3831.33	0.09	0	2343	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1494	23.14	2.57	12	0.48	164.00	1477.00	5980	20230420	-36.54	3010	20221013	26.08	5980	-36.54	20230420	3065	23.82	20230103	5980	-36.54	20230420	3010	26.08	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
92	20230912	140955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3790	-55	5	-1.43	671688955	175176	104.91	3845	3940	3785	4995	2695	3845	3834.37	0.09	0	2462	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1492	23.11	2.57	12	0.45	164.00	1477.00	5980	20230420	-36.62	3010	20221013	25.91	5980	-36.62	20230420	3065	23.65	20230103	5980	-36.62	20230420	3010	25.91	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
93	20230912	130942	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3800	-45	5	-1.17	572382840	149001	89.23	3845	3940	3800	4995	2695	3845	3841.47	0.09	0	1847	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1496	23.17	2.57	12	0.38	164.00	1477.00	5980	20230420	-36.45	3010	20221013	26.25	5980	-36.45	20230420	3065	23.98	20230103	5980	-36.45	20230420	3010	26.25	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
94	20230912	120943	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3820	-25	5	-0.65	409726500	106271	63.64	3845	3940	3805	4995	2695	3845	3855.49	0.09	0	2046	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1503	23.29	2.59	12	0.27	164.00	1477.00	5980	20230420	-36.12	3010	20221013	26.91	5980	-36.12	20230420	3065	24.63	20230103	5980	-36.12	20230420	3010	26.91	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
95	20230912	110950	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3825	-20	5	-0.52	362053780	93804	56.18	3845	3940	3805	4995	2695	3845	3859.68	0.09	0	2014	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1505	23.32	2.59	12	0.24	164.00	1477.00	5980	20230420	-36.04	3010	20221013	27.08	5980	-36.04	20230420	3065	24.80	20230103	5980	-36.04	20230420	3010	27.08	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
96	20230912	100939	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3840	-5	5	-0.13	263967455	68212	40.85	3845	3940	3805	4995	2695	3845	3869.81	0.09	0	2402	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1511	23.41	2.60	12	0.17	164.00	1477.00	5980	20230420	-35.79	3010	20221013	27.57	5980	-35.79	20230420	3065	25.29	20230103	5980	-35.79	20230420	3010	27.57	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
97	20230912	091002	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3850	5	2	0.13	48836295	12716	7.62	3845	3890	3805	4995	2695	3845	3840.54	0.09	0	-16	3918	3881	3838	3801	3758	3860	3780	39	1150	100	2690	5	1	39357140	1515	23.48	2.61	12	0.03	164.00	1477.00	5980	20230420	-35.62	3010	20221013	27.91	5980	-35.62	20230420	3065	25.61	20230103	5980	-35.62	20230420	3010	27.91	20221013	4.65	N	382480	100	39 억		33482	N	N	0	N	00	N
98	20230911	160942	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3845	-45	5	-1.16	631707040	164729	141.63	3875	3875	3795	5050	2725	3890	3834.82	0.11	0	-8319	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1513	23.45	2.60	12	0.42	164.00	1477.00	5980	20230420	-35.70	3010	20221013	27.74	5980	-35.70	20230420	3065	25.45	20230103	5980	-35.70	20230420	3010	27.74	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
99	20230911	150944	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3850	-40	5	-1.03	571505965	149084	128.18	3875	3875	3795	5050	2725	3890	3833.45	0.11	0	-8041	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1515	23.48	2.61	12	0.38	164.00	1477.00	5980	20230420	-35.62	3010	20221013	27.91	5980	-35.62	20230420	3065	25.61	20230103	5980	-35.62	20230420	3010	27.91	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
100	20230911	140954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3845	-45	5	-1.16	519141895	135498	116.50	3875	3875	3795	5050	2725	3890	3831.36	0.11	0	-5324	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1513	23.45	2.60	12	0.34	164.00	1477.00	5980	20230420	-35.70	3010	20221013	27.74	5980	-35.70	20230420	3065	25.45	20230103	5980	-35.70	20230420	3010	27.74	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
101	20230911	130927	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3840	-50	5	-1.29	476901655	124497	107.04	3875	3875	3795	5050	2725	3890	3830.63	0.11	0	-4668	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1511	23.41	2.60	12	0.32	164.00	1477.00	5980	20230420	-35.79	3010	20221013	27.57	5980	-35.79	20230420	3065	25.29	20230103	5980	-35.79	20230420	3010	27.57	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
102	20230911	120943	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3835	-55	5	-1.41	333553765	87072	74.86	3875	3875	3795	5050	2725	3890	3830.78	0.11	0	-4634	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1509	23.38	2.60	12	0.22	164.00	1477.00	5980	20230420	-35.87	3010	20221013	27.41	5980	-35.87	20230420	3065	25.12	20230103	5980	-35.87	20230420	3010	27.41	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
103	20230911	110925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3840	-50	5	-1.29	302258185	78913	67.85	3875	3875	3795	5050	2725	3890	3830.27	0.11	0	-3697	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1511	23.41	2.60	12	0.20	164.00	1477.00	5980	20230420	-35.79	3010	20221013	27.57	5980	-35.79	20230420	3065	25.29	20230103	5980	-35.79	20230420	3010	27.57	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
104	20230911	100927	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3835	-55	5	-1.41	211712900	55326	47.57	3875	3875	3795	5050	2725	3890	3826.64	0.11	0	-5981	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1509	23.38	2.60	12	0.14	164.00	1477.00	5980	20230420	-35.87	3010	20221013	27.41	5980	-35.87	20230420	3065	25.12	20230103	5980	-35.87	20230420	3010	27.41	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
105	20230911	090924	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3810	-80	5	-2.06	92829645	24201	20.81	3875	3875	3805	5050	2725	3890	3835.78	0.11	0	-3523	3950	3920	3885	3855	3820	3935	3870	39	1160	100	2720	5	1	39357140	1500	23.23	2.58	12	0.06	164.00	1477.00	5980	20230420	-36.29	3010	20221013	26.58	5980	-36.29	20230420	3065	24.31	20230103	5980	-36.29	20230420	3010	26.58	20221013	4.64	N	382480	100	39 억		41801	N	N	0	N	00	N
106	20230908	160949	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3890	40	2	1.04	450097360	116013	40.99	3855	3915	3850	5000	2695	3850	3879.62	0.09	0	5483	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1531	23.72	2.63	12	0.29	164.00	1477.00	5980	20230420	-34.95	3010	20221013	29.24	5980	-34.95	20230420	3065	26.92	20230103	5980	-34.95	20230420	3010	29.24	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
107	20230908	150949	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3865	15	2	0.39	412342065	106264	37.54	3855	3915	3850	5000	2695	3850	3880.36	0.09	0	3637	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1521	23.57	2.62	12	0.27	164.00	1477.00	5980	20230420	-35.37	3010	20221013	28.41	5980	-35.37	20230420	3065	26.10	20230103	5980	-35.37	20230420	3010	28.41	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
108	20230908	140939	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3880	30	2	0.78	352689495	90869	32.10	3855	3915	3850	5000	2695	3850	3881.30	0.09	0	1663	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1527	23.66	2.63	12	0.23	164.00	1477.00	5980	20230420	-35.12	3010	20221013	28.90	5980	-35.12	20230420	3065	26.59	20230103	5980	-35.12	20230420	3010	28.90	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
109	20230908	130948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3885	35	2	0.91	272752700	70222	24.81	3855	3915	3850	5000	2695	3850	3884.15	0.09	0	-1178	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1529	23.69	2.63	12	0.18	164.00	1477.00	5980	20230420	-35.03	3010	20221013	29.07	5980	-35.03	20230420	3065	26.75	20230103	5980	-35.03	20230420	3010	29.07	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
110	20230908	120959	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3885	35	2	0.91	246947620	63584	22.46	3855	3915	3850	5000	2695	3850	3883.80	0.09	0	-775	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1529	23.69	2.63	12	0.16	164.00	1477.00	5980	20230420	-35.03	3010	20221013	29.07	5980	-35.03	20230420	3065	26.75	20230103	5980	-35.03	20230420	3010	29.07	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
111	20230908	110953	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3890	40	2	1.04	200790740	51715	18.27	3855	3915	3850	5000	2695	3850	3882.64	0.09	0	-1081	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1531	23.72	2.63	12	0.13	164.00	1477.00	5980	20230420	-34.95	3010	20221013	29.24	5980	-34.95	20230420	3065	26.92	20230103	5980	-34.95	20230420	3010	29.24	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
112	20230908	100946	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3885	35	2	0.91	157065615	40424	14.28	3855	3915	3850	5000	2695	3850	3885.45	0.09	0	-2768	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1529	23.69	2.63	12	0.10	164.00	1477.00	5980	20230420	-35.03	3010	20221013	29.07	5980	-35.03	20230420	3065	26.75	20230103	5980	-35.03	20230420	3010	29.07	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
113	20230908	090954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3885	35	2	0.91	24417790	6304	2.23	3855	3895	3855	5000	2695	3850	3873.38	0.09	0	-599	4066	3957	3896	3787	3726	3927	3757	39	1150	100	2690	5	1	39357140	1529	23.69	2.63	12	0.02	164.00	1477.00	5980	20230420	-35.03	3010	20221013	29.07	5980	-35.03	20230420	3065	26.75	20230103	5980	-35.03	20230420	3010	29.07	20221013	4.65	N	382480	100	39 억		36318	N	N	0	N	00	N
114	20230907	160935	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3850	-155	5	-3.87	1092963755	281174	33.03	4000	4005	3835	5200	2805	4005	3886.93	0.22	0	-52143	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1515	23.48	2.61	12	0.71	164.00	1477.00	5980	20230420	-35.62	3010	20221013	27.91	5980	-35.62	20230420	3065	25.61	20230103	5980	-35.62	20230420	3010	27.91	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
115	20230907	150940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3860	-145	5	-3.62	1051324460	270365	31.76	4000	4005	3835	5200	2805	4005	3888.32	0.22	0	-51181	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1519	23.54	2.61	12	0.69	164.00	1477.00	5980	20230420	-35.45	3010	20221013	28.24	5980	-35.45	20230420	3065	25.94	20230103	5980	-35.45	20230420	3010	28.24	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
116	20230907	140940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3865	-140	5	-3.50	952350835	244657	28.74	4000	4005	3835	5200	2805	4005	3892.37	0.22	0	-51495	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1521	23.57	2.62	12	0.62	164.00	1477.00	5980	20230420	-35.37	3010	20221013	28.41	5980	-35.37	20230420	3065	26.10	20230103	5980	-35.37	20230420	3010	28.41	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
117	20230907	130933	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3875	-130	5	-3.25	883596910	226891	26.65	4000	4005	3835	5200	2805	4005	3894.12	0.22	0	-46738	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1525	23.63	2.62	12	0.58	164.00	1477.00	5980	20230420	-35.20	3010	20221013	28.74	5980	-35.20	20230420	3065	26.43	20230103	5980	-35.20	20230420	3010	28.74	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
118	20230907	120949	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3865	-140	5	-3.50	755646515	193743	22.76	4000	4005	3860	5200	2805	4005	3899.98	0.22	0	-41914	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1521	23.57	2.62	12	0.49	164.00	1477.00	5980	20230420	-35.37	3010	20221013	28.41	5980	-35.37	20230420	3065	26.10	20230103	5980	-35.37	20230420	3010	28.41	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
119	20230907	110937	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3890	-115	5	-2.87	617977665	158163	18.58	4000	4005	3865	5200	2805	4005	3906.91	0.22	0	-40313	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1531	23.72	2.63	12	0.40	164.00	1477.00	5980	20230420	-34.95	3010	20221013	29.24	5980	-34.95	20230420	3065	26.92	20230103	5980	-34.95	20230420	3010	29.24	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
120	20230907	100938	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3900	-105	5	-2.62	406683120	103709	12.18	4000	4005	3875	5200	2805	4005	3920.98	0.22	0	-30749	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1535	23.78	2.64	12	0.26	164.00	1477.00	5980	20230420	-34.78	3010	20221013	29.57	5980	-34.78	20230420	3065	27.24	20230103	5980	-34.78	20230420	3010	29.57	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
121	20230907	090952	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3925	-80	5	-2.00	102808755	25893	3.04	4000	4005	3925	5200	2805	4005	3969.84	0.22	0	-10155	4205	4105	4000	3900	3795	4155	3950	39	1195	100	2800	5	1	39357140	1545	23.93	2.66	12	0.07	164.00	1477.00	5980	20230420	-34.36	3010	20221013	30.40	5980	-34.36	20230420	3065	28.06	20230103	5980	-34.36	20230420	3010	30.40	20221013	4.70	N	382480	100	39 억		88417	N	N	0	N	00	N
122	20230906	160938	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4005	70	2	1.78	3374667530	844372	368.94	3950	4100	3895	5110	2755	3935	3996.66	0.47	0	-92658	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1576	24.42	2.71	12	2.15	164.00	1477.00	5980	20230420	-33.03	3010	20221013	33.06	5980	-33.03	20230420	3065	30.67	20230103	5980	-33.03	20230420	3010	33.06	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
123	20230906	150941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4010	75	2	1.91	3328688330	832884	363.92	3950	4100	3895	5110	2755	3935	3996.58	0.47	0	-88850	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1578	24.45	2.71	12	2.12	164.00	1477.00	5980	20230420	-32.94	3010	20221013	33.22	5980	-32.94	20230420	3065	30.83	20230103	5980	-32.94	20230420	3010	33.22	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
124	20230906	140941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4020	85	2	2.16	2984134025	747049	326.41	3950	4100	3895	5110	2755	3935	3994.56	0.47	0	-87758	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1582	24.51	2.72	12	1.90	164.00	1477.00	5980	20230420	-32.78	3010	20221013	33.55	5980	-32.78	20230420	3065	31.16	20230103	5980	-32.78	20230420	3010	33.55	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
125	20230906	130930	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4005	70	2	1.78	2526023840	632635	276.42	3950	4100	3895	5110	2755	3935	3992.86	0.47	0	-75041	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1576	24.42	2.71	12	1.61	164.00	1477.00	5980	20230420	-33.03	3010	20221013	33.06	5980	-33.03	20230420	3065	30.67	20230103	5980	-33.03	20230420	3010	33.06	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
126	20230906	120943	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3920	-15	5	-0.38	1062090695	268912	117.50	3950	4000	3895	5110	2755	3935	3949.58	0.47	0	-49233	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1543	23.90	2.65	12	0.68	164.00	1477.00	5980	20230420	-34.45	3010	20221013	30.23	5980	-34.45	20230420	3065	27.90	20230103	5980	-34.45	20230420	3010	30.23	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
127	20230906	110950	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3920	-15	5	-0.38	915544930	231535	101.17	3950	4000	3895	5110	2755	3935	3954.24	0.47	0	-44691	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1543	23.90	2.65	12	0.59	164.00	1477.00	5980	20230420	-34.45	3010	20221013	30.23	5980	-34.45	20230420	3065	27.90	20230103	5980	-34.45	20230420	3010	30.23	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
128	20230906	100926	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3955	20	2	0.51	481966385	122345	53.46	3950	3980	3895	5110	2755	3935	3939.40	0.47	0	-43010	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1557	24.12	2.68	12	0.31	164.00	1477.00	5980	20230420	-33.86	3010	20221013	31.40	5980	-33.86	20230420	3065	29.04	20230103	5980	-33.86	20230420	3010	31.40	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
129	20230906	090927	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3925	-10	5	-0.25	27116645	6897	3.01	3950	3950	3920	5110	2755	3935	3931.66	0.47	0	845	4028	3981	3913	3866	3798	4005	3890	39	1175	100	2750	5	1	39357140	1545	23.93	2.66	12	0.02	164.00	1477.00	5980	20230420	-34.36	3010	20221013	30.40	5980	-34.36	20230420	3065	28.06	20230103	5980	-34.36	20230420	3010	30.40	20221013	4.75	N	382480	100	39 억		183672	N	N	0	N	00	N
130	20230905	160927	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3935	70	2	1.81	885090975	226107	136.30	3845	3960	3845	5020	2710	3865	3914.45	0.57	0	-40438	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1549	23.99	2.66	12	0.57	164.00	1477.00	5980	20230420	-34.20	3010	20221013	30.73	5980	-34.20	20230420	3065	28.38	20230103	5980	-34.20	20230420	3010	30.73	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
131	20230905	150942	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3925	60	2	1.55	836081385	213653	128.79	3845	3960	3845	5020	2710	3865	3913.27	0.57	0	-38157	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1545	23.93	2.66	12	0.54	164.00	1477.00	5980	20230420	-34.36	3010	20221013	30.40	5980	-34.36	20230420	3065	28.06	20230103	5980	-34.36	20230420	3010	30.40	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
132	20230905	140940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3920	55	2	1.42	744845070	190449	114.81	3845	3960	3845	5020	2710	3865	3910.99	0.57	0	-32455	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1543	23.90	2.65	12	0.48	164.00	1477.00	5980	20230420	-34.45	3010	20221013	30.23	5980	-34.45	20230420	3065	27.90	20230103	5980	-34.45	20230420	3010	30.23	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
133	20230905	130921	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3935	70	2	1.81	627068900	160364	96.67	3845	3960	3845	5020	2710	3865	3910.28	0.57	0	-31938	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1549	23.99	2.66	12	0.41	164.00	1477.00	5980	20230420	-34.20	3010	20221013	30.73	5980	-34.20	20230420	3065	28.38	20230103	5980	-34.20	20230420	3010	30.73	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
134	20230905	120923	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3920	55	2	1.42	582321415	148977	89.81	3845	3960	3845	5020	2710	3865	3908.80	0.57	0	-28695	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1543	23.90	2.65	12	0.38	164.00	1477.00	5980	20230420	-34.45	3010	20221013	30.23	5980	-34.45	20230420	3065	27.90	20230103	5980	-34.45	20230420	3010	30.23	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
135	20230905	110929	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3925	60	2	1.55	499902325	128049	77.19	3845	3960	3845	5020	2710	3865	3903.99	0.57	0	-20954	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1545	23.93	2.66	12	0.33	164.00	1477.00	5980	20230420	-34.36	3010	20221013	30.40	5980	-34.36	20230420	3065	28.06	20230103	5980	-34.36	20230420	3010	30.40	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
136	20230905	100917	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3910	45	2	1.16	254422945	65627	39.56	3845	3915	3845	5020	2710	3865	3876.80	0.57	0	-5415	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1539	23.84	2.65	12	0.17	164.00	1477.00	5980	20230420	-34.62	3010	20221013	29.90	5980	-34.62	20230420	3065	27.57	20230103	5980	-34.62	20230420	3010	29.90	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
137	20230905	090919	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3875	10	2	0.26	37681125	9765	5.89	3845	3880	3845	5020	2710	3865	3858.79	0.57	0	-280	3945	3905	3860	3820	3775	3925	3840	39	1155	100	2700	5	1	39357140	1525	23.63	2.62	12	0.02	164.00	1477.00	5980	20230420	-35.20	3010	20221013	28.74	5980	-35.20	20230420	3065	26.43	20230103	5980	-35.20	20230420	3010	28.74	20221013	4.81	N	382480	100	39 억		223912	N	N	0	N	00	N
138	20230904	160912	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3865	45	2	1.18	634359970	164447	103.36	3820	3900	3815	4965	2675	3820	3857.53	0.52	0	18630	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1521	23.57	2.62	12	0.42	164.00	1477.00	5980	20230420	-35.37	3010	20221013	28.41	5980	-35.37	20230420	3065	26.10	20230103	5980	-35.37	20230420	3010	28.41	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
139	20230904	150858	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3855	35	2	0.92	594393870	154066	96.83	3820	3900	3815	4965	2675	3820	3858.05	0.52	0	16426	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1517	23.51	2.61	12	0.39	164.00	1477.00	5980	20230420	-35.54	3010	20221013	28.07	5980	-35.54	20230420	3065	25.77	20230103	5980	-35.54	20230420	3010	28.07	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
140	20230904	140857	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3845	25	2	0.65	523590505	135657	85.26	3820	3900	3815	4965	2675	3820	3859.66	0.52	0	11236	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1513	23.45	2.60	12	0.34	164.00	1477.00	5980	20230420	-35.70	3010	20221013	27.74	5980	-35.70	20230420	3065	25.45	20230103	5980	-35.70	20230420	3010	27.74	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
141	20230904	130912	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3850	30	2	0.79	432593840	111981	70.38	3820	3900	3815	4965	2675	3820	3863.10	0.52	0	9347	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1515	23.48	2.61	12	0.28	164.00	1477.00	5980	20230420	-35.62	3010	20221013	27.91	5980	-35.62	20230420	3065	25.61	20230103	5980	-35.62	20230420	3010	27.91	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
142	20230904	120855	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3860	40	2	1.05	408421770	105704	66.44	3820	3900	3815	4965	2675	3820	3863.83	0.52	0	9879	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1519	23.54	2.61	12	0.27	164.00	1477.00	5980	20230420	-35.45	3010	20221013	28.24	5980	-35.45	20230420	3065	25.94	20230103	5980	-35.45	20230420	3010	28.24	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
143	20230904	110838	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3850	30	2	0.79	354071065	91602	57.57	3820	3900	3815	4965	2675	3820	3865.32	0.52	0	13102	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1515	23.48	2.61	12	0.23	164.00	1477.00	5980	20230420	-35.62	3010	20221013	27.91	5980	-35.62	20230420	3065	25.61	20230103	5980	-35.62	20230420	3010	27.91	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
144	20230904	100843	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3875	55	2	1.44	217094130	56097	35.26	3820	3900	3815	4965	2675	3820	3869.98	0.52	0	16785	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1525	23.63	2.62	12	0.14	164.00	1477.00	5980	20230420	-35.20	3010	20221013	28.74	5980	-35.20	20230420	3065	26.43	20230103	5980	-35.20	20230420	3010	28.74	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
145	20230904	090855	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3835	15	2	0.39	32392350	8474	5.33	3820	3850	3815	4965	2675	3820	3822.56	0.52	0	648	3893	3856	3823	3786	3753	3840	3770	39	1145	100	2670	5	1	39357140	1509	23.38	2.60	12	0.02	164.00	1477.00	5980	20230420	-35.87	3010	20221013	27.41	5980	-35.87	20230420	3065	25.12	20230103	5980	-35.87	20230420	3010	27.41	20221013	4.92	N	382480	100	39 억		205281	N	N	0	N	00	N
146	20230901	160848	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3820	-30	5	-0.78	605126505	158432	71.95	3850	3860	3790	5000	2695	3850	3819.47	0.48	0	15745	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1503	23.29	2.59	12	0.40	164.00	1477.00	5980	20230420	-36.12	3010	20221013	26.91	5980	-36.12	20230420	3065	24.63	20230103	5980	-36.12	20230420	3010	26.91	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N
147	20230901	150902	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3820	-30	5	-0.78	585672005	153337	69.64	3850	3860	3790	5000	2695	3850	3819.51	0.48	0	12924	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1503	23.29	2.59	12	0.39	164.00	1477.00	5980	20230420	-36.12	3010	20221013	26.91	5980	-36.12	20230420	3065	24.63	20230103	5980	-36.12	20230420	3010	26.91	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N
148	20230901	140902	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3820	-30	5	-0.78	467876790	122490	55.63	3850	3860	3790	5000	2695	3850	3819.71	0.48	0	5154	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1503	23.29	2.59	12	0.31	164.00	1477.00	5980	20230420	-36.12	3010	20221013	26.91	5980	-36.12	20230420	3065	24.63	20230103	5980	-36.12	20230420	3010	26.91	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N
149	20230901	130833	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3830	-20	5	-0.52	350759795	91820	41.70	3850	3860	3790	5000	2695	3850	3820.08	0.48	0	774	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1507	23.35	2.59	12	0.23	164.00	1477.00	5980	20230420	-35.95	3010	20221013	27.24	5980	-35.95	20230420	3065	24.96	20230103	5980	-35.95	20230420	3010	27.24	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N
150	20230901	120846	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3825	-25	5	-0.65	294929525	77195	35.06	3850	3860	3790	5000	2695	3850	3820.58	0.48	0	-3125	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1505	23.32	2.59	12	0.20	164.00	1477.00	5980	20230420	-36.04	3010	20221013	27.08	5980	-36.04	20230420	3065	24.80	20230103	5980	-36.04	20230420	3010	27.08	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N
151	20230901	110844	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3810	-40	5	-1.04	202426570	52912	24.03	3850	3860	3790	5000	2695	3850	3825.72	0.48	0	-7662	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1500	23.23	2.58	12	0.13	164.00	1477.00	5980	20230420	-36.29	3010	20221013	26.58	5980	-36.29	20230420	3065	24.31	20230103	5980	-36.29	20230420	3010	26.58	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N
152	20230901	100839	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3820	-30	5	-0.78	150705620	39376	17.88	3850	3860	3790	5000	2695	3850	3827.35	0.48	0	-7690	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1503	23.29	2.59	12	0.10	164.00	1477.00	5980	20230420	-36.12	3010	20221013	26.91	5980	-36.12	20230420	3065	24.63	20230103	5980	-36.12	20230420	3010	26.91	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N
153	20230901	090827	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3845	-5	5	-0.13	32541500	8509	3.86	3850	3850	3790	5000	2695	3850	3824.36	0.48	0	-994	4020	3935	3880	3795	3740	3907	3767	39	1150	100	2690	5	1	39357140	1513	23.45	2.60	12	0.02	164.00	1477.00	5980	20230420	-35.70	3010	20221013	27.74	5980	-35.70	20230420	3065	25.45	20230103	5980	-35.70	20230420	3010	27.74	20221013	4.91	N	382480	100	39 억		189536	N	N	0	N	00	N