KissMeData/014940/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	160311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	95	2	3.21	1038122240	333947	709.27	3295	3300	2960	3840	2070	2955	3108.97	0.74	0	-36488	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1390	16.58	1.61	12	0.73	184.00	1892.00	4400	20230705	-30.68	2115	20221227	44.21	4400	-30.68	20230705	2220	37.39	20230103	4400	-30.68	20230705	2115	44.21	20221227	1.36	N	014940	500	227 억		337687	N	N	0	N	00	N
3	20230927	150314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	90	2	3.05	1012165600	325451	691.23	3295	3300	2960	3840	2070	2955	3110.12	0.74	0	-33812	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1388	16.55	1.61	12	0.71	184.00	1892.00	4400	20230705	-30.80	2115	20221227	43.97	4400	-30.80	20230705	2220	37.16	20230103	4400	-30.80	20230705	2115	43.97	20221227	1.36	N	014940	500	227 억		337687	N	N	0	N	00	N
4	20230927	140314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	45	2	1.52	980970960	315111	669.27	3295	3300	2960	3840	2070	2955	3113.18	0.74	0	-33899	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1367	16.30	1.59	12	0.69	184.00	1892.00	4400	20230705	-31.82	2115	20221227	41.84	4400	-31.82	20230705	2220	35.14	20230103	4400	-31.82	20230705	2115	41.84	20221227	1.36	N	014940	500	227 억		337687	N	N	0	N	00	N
5	20230927	130310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	25	2	0.85	956455510	306875	651.77	3295	3300	2960	3840	2070	2955	3116.84	0.74	0	-36741	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1358	16.20	1.58	12	0.67	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.36	N	014940	500	227 억		337687	N	N	0	N	00	N
6	20230927	120310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	45	2	1.52	903750205	289141	614.11	3295	3300	2960	3840	2070	2955	3125.73	0.74	0	-42530	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1367	16.30	1.59	12	0.63	184.00	1892.00	4400	20230705	-31.82	2115	20221227	41.84	4400	-31.82	20230705	2220	35.14	20230103	4400	-31.82	20230705	2115	41.84	20221227	1.36	N	014940	500	227 억		337687	N	N	0	N	00	N
7	20230927	110311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	95	2	3.21	825311675	262996	558.58	3295	3300	3000	3840	2070	2955	3138.23	0.74	0	-46156	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1390	16.58	1.61	12	0.58	184.00	1892.00	4400	20230705	-30.68	2115	20221227	44.21	4400	-30.68	20230705	2220	37.39	20230103	4400	-30.68	20230705	2115	44.21	20221227	1.36	N	014940	500	227 억		337687	N	N	0	N	00	N
8	20230927	100310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	65	2	2.20	743356145	236280	501.84	3295	3300	3000	3840	2070	2955	3146.21	0.74	0	-45216	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1376	16.41	1.60	12	0.52	184.00	1892.00	4400	20230705	-31.36	2115	20221227	42.79	4400	-31.36	20230705	2220	36.04	20230103	4400	-31.36	20230705	2115	42.79	20221227	1.36	N	014940	500	227 억		337687	N	N	0	N	00	N
9	20230927	090315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	145	2	4.91	260048970	79186	168.18	3295	3300	3100	3840	2070	2955	3284.70	0.74	0	-27775	3081	3017	2971	2907	2861	2995	2885	228	885	500	2060	5	1	45573661	1413	16.85	1.64	12	0.17	184.00	1892.00	4400	20230705	-29.55	2115	20221227	46.57	4400	-29.55	20230705	2220	39.64	20230103	4400	-29.55	20230705	2115	46.57	20221227	1.36	N	014940	500	227 억		337687	Y	N	0	N	00	N
10	20230926	160310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2955	-5	5	-0.17	130944395	44375	72.91	2960	3035	2925	3845	2075	2960	2950.86	0.75	0	-5373	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1347	16.06	1.56	12	0.10	184.00	1892.00	4400	20230705	-32.84	2115	20221227	39.72	4400	-32.84	20230705	2220	33.11	20230103	4400	-32.84	20230705	2115	39.72	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
11	20230926	150312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	-35	5	-1.18	123484945	41831	68.73	2960	3035	2925	3845	2075	2960	2952.00	0.75	0	-5345	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1333	15.90	1.55	12	0.09	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
12	20230926	140307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	-20	5	-0.68	102005255	34505	56.69	2960	3035	2930	3845	2075	2960	2956.25	0.75	0	-5134	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1340	15.98	1.55	12	0.08	184.00	1892.00	4400	20230705	-33.18	2115	20221227	39.01	4400	-33.18	20230705	2220	32.43	20230103	4400	-33.18	20230705	2115	39.01	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
13	20230926	130309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2955	-5	5	-0.17	72656405	24524	40.29	2960	3035	2930	3845	2075	2960	2962.67	0.75	0	-1351	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1347	16.06	1.56	12	0.05	184.00	1892.00	4400	20230705	-32.84	2115	20221227	39.72	4400	-32.84	20230705	2220	33.11	20230103	4400	-32.84	20230705	2115	39.72	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
14	20230926	120310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	0	3	0.00	66342550	22383	36.77	2960	3035	2930	3845	2075	2960	2963.97	0.75	0	-33	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1349	16.09	1.56	12	0.05	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
15	20230926	110309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	10	2	0.34	65430320	22075	36.27	2960	3035	2930	3845	2075	2960	2964.00	0.75	0	133	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1354	16.14	1.57	12	0.05	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
16	20230926	100310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	5	2	0.17	57432560	19381	31.84	2960	3035	2930	3845	2075	2960	2963.34	0.75	0	-892	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1351	16.11	1.57	12	0.04	184.00	1892.00	4400	20230705	-32.61	2115	20221227	40.19	4400	-32.61	20230705	2220	33.56	20230103	4400	-32.61	20230705	2115	40.19	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
17	20230926	090309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	20	2	0.68	2449190	827	1.36	2960	2995	2960	3845	2075	2960	2961.54	0.75	0	-87	3110	3035	2990	2915	2870	3012	2892	228	885	500	2070	5	1	45573661	1358	16.20	1.58	12	0.00	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.37	N	014940	500	227 억		343061	N	N	0	N	00	N
18	20230925	160309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	-75	5	-2.47	180024915	60555	100.06	3010	3065	2945	3945	2125	3035	2972.92	0.78	0	-13364	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1349	16.09	1.56	12	0.13	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
19	20230925	150311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2955	-80	5	-2.64	173748275	58432	96.55	3010	3065	2945	3945	2125	3035	2973.51	0.78	0	-13313	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1347	16.06	1.56	12	0.13	184.00	1892.00	4400	20230705	-32.84	2115	20221227	39.72	4400	-32.84	20230705	2220	33.11	20230103	4400	-32.84	20230705	2115	39.72	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
20	20230925	140306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2955	-80	5	-2.64	140036145	47013	77.68	3010	3065	2950	3945	2125	3035	2978.67	0.78	0	-12441	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1347	16.06	1.56	12	0.10	184.00	1892.00	4400	20230705	-32.84	2115	20221227	39.72	4400	-32.84	20230705	2220	33.11	20230103	4400	-32.84	20230705	2115	39.72	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
21	20230925	130307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	-65	5	-2.14	110757485	37115	61.33	3010	3065	2950	3945	2125	3035	2984.17	0.78	0	-12590	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1354	16.14	1.57	12	0.08	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
22	20230925	120311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	-65	5	-2.14	87442800	29247	48.33	3010	3065	2955	3945	2125	3035	2989.80	0.78	0	-9430	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1354	16.14	1.57	12	0.06	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
23	20230925	110307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	-75	5	-2.47	61261245	20416	33.73	3010	3065	2960	3945	2125	3035	3000.65	0.78	0	-6957	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1349	16.09	1.56	12	0.04	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
24	20230925	100308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-35	5	-1.15	43402725	14411	23.81	3010	3065	2985	3945	2125	3035	3011.78	0.78	0	-3201	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1367	16.30	1.59	12	0.03	184.00	1892.00	4400	20230705	-31.82	2115	20221227	41.84	4400	-31.82	20230705	2220	35.14	20230103	4400	-31.82	20230705	2115	41.84	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
25	20230925	090308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	-5	5	-0.16	4786990	1590	2.63	3010	3030	3000	3945	2125	3035	3010.69	0.78	0	-5	3178	3106	3028	2956	2878	3142	2992	228	910	500	2120	5	1	45573661	1381	16.47	1.60	12	0.00	184.00	1892.00	4400	20230705	-31.14	2115	20221227	43.26	4400	-31.14	20230705	2220	36.49	20230103	4400	-31.14	20230705	2115	43.26	20221227	1.44	N	014940	500	227 억		356426	N	N	0	N	00	N
26	20230922	160317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	35	2	1.17	172241980	57124	60.64	3000	3100	2950	3900	2100	3000	3015.22	0.77	0	6694	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1383	16.49	1.60	12	0.13	184.00	1892.00	4400	20230705	-31.02	2115	20221227	43.50	4400	-31.02	20230705	2220	36.71	20230103	4400	-31.02	20230705	2115	43.50	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
27	20230922	150313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	50	2	1.67	159568760	52923	56.18	3000	3100	2950	3900	2100	3000	3015.11	0.77	0	6352	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1390	16.58	1.61	12	0.12	184.00	1892.00	4400	20230705	-30.68	2115	20221227	44.21	4400	-30.68	20230705	2220	37.39	20230103	4400	-30.68	20230705	2115	44.21	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
28	20230922	140314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	75	2	2.50	136095005	45158	47.94	3000	3100	2950	3900	2100	3000	3013.75	0.77	0	3357	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1401	16.71	1.63	12	0.10	184.00	1892.00	4400	20230705	-30.11	2115	20221227	45.39	4400	-30.11	20230705	2220	38.51	20230103	4400	-30.11	20230705	2115	45.39	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
29	20230922	130259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	55	2	1.83	124604035	41395	43.94	3000	3100	2950	3900	2100	3000	3010.12	0.77	0	5897	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1392	16.60	1.61	12	0.09	184.00	1892.00	4400	20230705	-30.57	2115	20221227	44.44	4400	-30.57	20230705	2220	37.61	20230103	4400	-30.57	20230705	2115	44.44	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
30	20230922	120258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3015	15	2	0.50	103221875	34335	36.45	3000	3100	2950	3900	2100	3000	3006.32	0.77	0	3851	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1374	16.39	1.59	12	0.08	184.00	1892.00	4400	20230705	-31.48	2115	20221227	42.55	4400	-31.48	20230705	2220	35.81	20230103	4400	-31.48	20230705	2115	42.55	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
31	20230922	110259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	30	2	1.00	83998930	27998	29.72	3000	3100	2950	3900	2100	3000	3000.18	0.77	0	4795	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1381	16.47	1.60	12	0.06	184.00	1892.00	4400	20230705	-31.14	2115	20221227	43.26	4400	-31.14	20230705	2220	36.49	20230103	4400	-31.14	20230705	2115	43.26	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
32	20230922	100258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2990	-10	5	-0.33	58427320	19501	20.70	3000	3050	2950	3900	2100	3000	2996.12	0.77	0	3702	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1363	16.25	1.58	12	0.04	184.00	1892.00	4400	20230705	-32.05	2115	20221227	41.37	4400	-32.05	20230705	2220	34.68	20230103	4400	-32.05	20230705	2115	41.37	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
33	20230922	090255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	0	3	0.00	5748365	1916	2.03	3000	3020	3000	3900	2100	3000	3000.19	0.77	0	-754	3150	3075	3035	2960	2920	3055	2940	228	900	500	2100	5	1	45573661	1367	16.30	1.59	12	0.00	184.00	1892.00	4400	20230705	-31.82	2115	20221227	41.84	4400	-31.82	20230705	2220	35.14	20230103	4400	-31.82	20230705	2115	41.84	20221227	1.46	N	014940	500	227 억		349733	N	N	0	N	00	N
34	20230921	160300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-90	5	-2.91	281011410	92682	116.85	3025	3110	2995	4015	2165	3090	3032.00	0.73	0	15913	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1367	16.30	1.59	12	0.20	184.00	1892.00	4400	20230705	-31.82	2115	20221227	41.84	4400	-31.82	20230705	2220	35.14	20230103	4400	-31.82	20230705	2115	41.84	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
35	20230921	150255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	-50	5	-1.62	260802050	85961	108.38	3025	3110	2995	4015	2165	3090	3033.96	0.73	0	15632	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1385	16.52	1.61	12	0.19	184.00	1892.00	4400	20230705	-30.91	2115	20221227	43.74	4400	-30.91	20230705	2220	36.94	20230103	4400	-30.91	20230705	2115	43.74	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
36	20230921	140257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-35	5	-1.13	238615600	78678	99.20	3025	3110	2995	4015	2165	3090	3032.81	0.73	0	17359	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1392	16.60	1.61	12	0.17	184.00	1892.00	4400	20230705	-30.57	2115	20221227	44.44	4400	-30.57	20230705	2220	37.61	20230103	4400	-30.57	20230705	2115	44.44	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
37	20230921	130252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-35	5	-1.13	231833115	76452	96.39	3025	3110	2995	4015	2165	3090	3032.40	0.73	0	15389	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1392	16.60	1.61	12	0.17	184.00	1892.00	4400	20230705	-30.57	2115	20221227	44.44	4400	-30.57	20230705	2220	37.61	20230103	4400	-30.57	20230705	2115	44.44	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
38	20230921	120252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3065	-25	5	-0.81	210766815	69559	87.70	3025	3110	2995	4015	2165	3090	3030.04	0.73	0	16331	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1397	16.66	1.62	12	0.15	184.00	1892.00	4400	20230705	-30.34	2115	20221227	44.92	4400	-30.34	20230705	2220	38.06	20230103	4400	-30.34	20230705	2115	44.92	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
39	20230921	110300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-40	5	-1.29	179844545	59435	74.93	3025	3110	2995	4015	2165	3090	3025.90	0.73	0	15484	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1390	16.58	1.61	12	0.13	184.00	1892.00	4400	20230705	-30.68	2115	20221227	44.21	4400	-30.68	20230705	2220	37.39	20230103	4400	-30.68	20230705	2115	44.21	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
40	20230921	100255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	-55	5	-1.78	81440420	26782	33.77	3025	3110	3010	4015	2165	3090	3040.86	0.73	0	3794	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1383	16.49	1.60	12	0.06	184.00	1892.00	4400	20230705	-31.02	2115	20221227	43.50	4400	-31.02	20230705	2220	36.71	20230103	4400	-31.02	20230705	2115	43.50	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
41	20230921	090258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-35	5	-1.13	38394265	12655	15.96	3025	3085	3025	4015	2165	3090	3033.92	0.73	0	2691	3230	3160	3110	3040	2990	3135	3015	228	925	500	2160	5	1	45573661	1392	16.60	1.61	12	0.03	184.00	1892.00	4400	20230705	-30.57	2115	20221227	44.44	4400	-30.57	20230705	2220	37.61	20230103	4400	-30.57	20230705	2115	44.44	20221227	1.46	N	014940	500	227 억		334171	N	N	0	N	00	N
42	20230920	160258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3090	-55	5	-1.75	224439205	72533	92.77	3145	3180	3060	4085	2205	3145	3094.33	0.71	0	8618	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1408	16.79	1.63	12	0.16	184.00	1892.00	4400	20230705	-29.77	2115	20221227	46.10	4400	-29.77	20230705	2220	39.19	20230103	4400	-29.77	20230705	2115	46.10	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
43	20230920	150252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-15	5	-0.48	206478165	66730	85.34	3145	3180	3060	4085	2205	3145	3094.23	0.71	0	8230	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1426	17.01	1.65	12	0.15	184.00	1892.00	4400	20230705	-28.86	2115	20221227	47.99	4400	-28.86	20230705	2220	40.99	20230103	4400	-28.86	20230705	2115	47.99	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
44	20230920	140254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	-30	5	-0.95	163211275	52843	67.58	3145	3180	3060	4085	2205	3145	3088.61	0.71	0	8614	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1420	16.93	1.65	12	0.12	184.00	1892.00	4400	20230705	-29.20	2115	20221227	47.28	4400	-29.20	20230705	2220	40.32	20230103	4400	-29.20	20230705	2115	47.28	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
45	20230920	130253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	-30	5	-0.95	129451805	41999	53.71	3145	3180	3060	4085	2205	3145	3082.26	0.71	0	7385	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1420	16.93	1.65	12	0.09	184.00	1892.00	4400	20230705	-29.20	2115	20221227	47.28	4400	-29.20	20230705	2220	40.32	20230103	4400	-29.20	20230705	2115	47.28	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
46	20230920	120250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3105	-40	5	-1.27	123213770	39993	51.15	3145	3180	3060	4085	2205	3145	3080.88	0.71	0	7774	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1415	16.88	1.64	12	0.09	184.00	1892.00	4400	20230705	-29.43	2115	20221227	46.81	4400	-29.43	20230705	2220	39.86	20230103	4400	-29.43	20230705	2115	46.81	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
47	20230920	110255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	-70	5	-2.23	111587555	36225	46.33	3145	3180	3060	4085	2205	3145	3080.40	0.71	0	6762	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1401	16.71	1.63	12	0.08	184.00	1892.00	4400	20230705	-30.11	2115	20221227	45.39	4400	-30.11	20230705	2220	38.51	20230103	4400	-30.11	20230705	2115	45.39	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
48	20230920	100248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	-45	5	-1.43	14451725	4633	5.93	3145	3180	3100	4085	2205	3145	3119.30	0.71	0	-2255	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1413	16.85	1.64	12	0.01	184.00	1892.00	4400	20230705	-29.55	2115	20221227	46.57	4400	-29.55	20230705	2220	39.64	20230103	4400	-29.55	20230705	2115	46.57	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
49	20230920	090252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3140	-5	5	-0.16	1464805	466	0.60	3145	3180	3140	4085	2205	3145	3143.36	0.71	0	-405	3311	3227	3176	3092	3041	3202	3067	228	940	500	2200	5	1	45573661	1431	17.07	1.66	12	0.00	184.00	1892.00	4400	20230705	-28.64	2115	20221227	48.46	4400	-28.64	20230705	2220	41.44	20230103	4400	-28.64	20230705	2115	48.46	20221227	1.47	N	014940	500	227 억		325554	N	N	0	N	00	N
50	20230919	160251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	-100	5	-3.08	238758420	75498	133.02	3210	3260	3125	4215	2275	3245	3162.45	0.75	0	-17652	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1433	17.09	1.66	12	0.17	184.00	1892.00	4400	20230705	-28.52	2115	20221227	48.70	4400	-28.52	20230705	2220	41.67	20230103	4400	-28.52	20230705	2115	48.70	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
51	20230919	150251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	-100	5	-3.08	205563065	64904	114.36	3210	3260	3130	4215	2275	3245	3167.19	0.75	0	-16500	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1433	17.09	1.66	12	0.14	184.00	1892.00	4400	20230705	-28.52	2115	20221227	48.70	4400	-28.52	20230705	2220	41.67	20230103	4400	-28.52	20230705	2115	48.70	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
52	20230919	140247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3150	-95	5	-2.93	161282840	50829	89.56	3210	3260	3150	4215	2275	3245	3173.05	0.75	0	-14550	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1436	17.12	1.66	12	0.11	184.00	1892.00	4400	20230705	-28.41	2115	20221227	48.94	4400	-28.41	20230705	2220	41.89	20230103	4400	-28.41	20230705	2115	48.94	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
53	20230919	130247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3165	-80	5	-2.47	137463170	43274	76.25	3210	3260	3150	4215	2275	3245	3176.58	0.75	0	-11944	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1442	17.20	1.67	12	0.09	184.00	1892.00	4400	20230705	-28.07	2115	20221227	49.65	4400	-28.07	20230705	2220	42.57	20230103	4400	-28.07	20230705	2115	49.65	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
54	20230919	120254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3170	-75	5	-2.31	92339630	28967	51.04	3210	3260	3155	4215	2275	3245	3187.75	0.75	0	-9295	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1445	17.23	1.68	12	0.06	184.00	1892.00	4400	20230705	-27.95	2115	20221227	49.88	4400	-27.95	20230705	2220	42.79	20230103	4400	-27.95	20230705	2115	49.88	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
55	20230919	110255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3180	-65	5	-2.00	80384640	25191	44.38	3210	3260	3155	4215	2275	3245	3191.01	0.75	0	-6725	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1449	17.28	1.68	12	0.06	184.00	1892.00	4400	20230705	-27.73	2115	20221227	50.35	4400	-27.73	20230705	2220	43.24	20230103	4400	-27.73	20230705	2115	50.35	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
56	20230919	100252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	-55	5	-1.69	35760880	11115	19.58	3210	3260	3185	4215	2275	3245	3217.35	0.75	0	-8588	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1454	17.34	1.69	12	0.02	184.00	1892.00	4400	20230705	-27.50	2115	20221227	50.83	4400	-27.50	20230705	2220	43.69	20230103	4400	-27.50	20230705	2115	50.83	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
57	20230919	090252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3200	-45	5	-1.39	4357340	1358	2.39	3210	3240	3200	4215	2275	3245	3208.65	0.75	0	-504	3318	3281	3228	3191	3138	3300	3210	228	970	500	2270	5	1	45573661	1458	17.39	1.69	12	0.00	184.00	1892.00	4400	20230705	-27.27	2115	20221227	51.30	4400	-27.27	20230705	2220	44.14	20230103	4400	-27.27	20230705	2115	51.30	20221227	1.46	N	014940	500	227 억		343211	N	N	0	N	00	N
58	20230918	160255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3245	-20	5	-0.61	181277710	56719	107.23	3215	3265	3175	4240	2290	3265	3196.07	0.76	0	-4751	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1479	17.64	1.72	12	0.12	184.00	1892.00	4400	20230705	-26.25	2115	20221227	53.43	4400	-26.25	20230705	2220	46.17	20230103	4400	-26.25	20230705	2115	53.43	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
59	20230918	150249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	-75	5	-2.30	168468330	52725	99.67	3215	3265	3175	4240	2290	3265	3195.23	0.76	0	-4215	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1454	17.34	1.69	12	0.12	184.00	1892.00	4400	20230705	-27.50	2115	20221227	50.83	4400	-27.50	20230705	2220	43.69	20230103	4400	-27.50	20230705	2115	50.83	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
60	20230918	140257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3185	-80	5	-2.45	121324310	37920	71.69	3215	3265	3180	4240	2290	3265	3199.48	0.76	0	-3632	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1452	17.31	1.68	12	0.08	184.00	1892.00	4400	20230705	-27.61	2115	20221227	50.59	4400	-27.61	20230705	2220	43.47	20230103	4400	-27.61	20230705	2115	50.59	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
61	20230918	130252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	-50	5	-1.53	94457910	29497	55.76	3215	3265	3180	4240	2290	3265	3202.29	0.76	0	-3848	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1465	17.47	1.70	12	0.06	184.00	1892.00	4400	20230705	-26.93	2115	20221227	52.01	4400	-26.93	20230705	2220	44.82	20230103	4400	-26.93	20230705	2115	52.01	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
62	20230918	120253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	-75	5	-2.30	81916895	25580	48.36	3215	3265	3180	4240	2290	3265	3202.38	0.76	0	-2705	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1454	17.34	1.69	12	0.06	184.00	1892.00	4400	20230705	-27.50	2115	20221227	50.83	4400	-27.50	20230705	2220	43.69	20230103	4400	-27.50	20230705	2115	50.83	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
63	20230918	110254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	-50	5	-1.53	25677910	7968	15.06	3215	3265	3205	4240	2290	3265	3222.63	0.76	0	-4568	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1465	17.47	1.70	12	0.02	184.00	1892.00	4400	20230705	-26.93	2115	20221227	52.01	4400	-26.93	20230705	2220	44.82	20230103	4400	-26.93	20230705	2115	52.01	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
64	20230918	100249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3210	-55	5	-1.68	19296670	5980	11.30	3215	3265	3210	4240	2290	3265	3226.87	0.76	0	-3393	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1463	17.45	1.70	12	0.01	184.00	1892.00	4400	20230705	-27.05	2115	20221227	51.77	4400	-27.05	20230705	2220	44.59	20230103	4400	-27.05	20230705	2115	51.77	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
65	20230918	090247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3250	-15	5	-0.46	528410	164	0.31	3215	3265	3215	4240	2290	3265	3222.01	0.76	0	-39	3365	3315	3215	3165	3065	3340	3190	228	975	500	2280	5	1	45573661	1481	17.66	1.72	12	0.00	184.00	1892.00	4400	20230705	-26.14	2115	20221227	53.66	4400	-26.14	20230705	2220	46.40	20230103	4400	-26.14	20230705	2115	53.66	20221227	1.47	N	014940	500	227 억		347963	N	N	0	N	00	N
66	20230915	160252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3265	65	2	2.03	170700160	52896	83.11	3265	3265	3115	4160	2240	3200	3227.09	0.73	0	13669	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1488	17.74	1.73	12	0.12	184.00	1892.00	4400	20230705	-25.80	2115	20221227	54.37	4400	-25.80	20230705	2220	47.07	20230103	4400	-25.80	20230705	2115	54.37	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
67	20230915	150254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3260	60	2	1.88	161969090	50221	78.91	3265	3265	3115	4160	2240	3200	3225.13	0.73	0	13897	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1486	17.72	1.72	12	0.11	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
68	20230915	140251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3260	60	2	1.88	138367010	42980	67.53	3265	3265	3115	4160	2240	3200	3219.33	0.73	0	13008	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1486	17.72	1.72	12	0.09	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
69	20230915	130248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	40	2	1.25	120663540	37534	58.98	3265	3265	3115	4160	2240	3200	3214.78	0.73	0	12096	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1477	17.61	1.71	12	0.08	184.00	1892.00	4400	20230705	-26.36	2115	20221227	53.19	4400	-26.36	20230705	2220	45.95	20230103	4400	-26.36	20230705	2115	53.19	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
70	20230915	120251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	40	2	1.25	103105130	32110	50.45	3265	3265	3115	4160	2240	3200	3211.00	0.73	0	11124	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1477	17.61	1.71	12	0.07	184.00	1892.00	4400	20230705	-26.36	2115	20221227	53.19	4400	-26.36	20230705	2220	45.95	20230103	4400	-26.36	20230705	2115	53.19	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
71	20230915	110252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3230	30	2	0.94	70856765	22110	34.74	3265	3265	3115	4160	2240	3200	3204.74	0.73	0	7059	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1472	17.55	1.71	12	0.05	184.00	1892.00	4400	20230705	-26.59	2115	20221227	52.72	4400	-26.59	20230705	2220	45.50	20230103	4400	-26.59	20230705	2115	52.72	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
72	20230915	100253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3230	30	2	0.94	55712165	17405	27.35	3265	3265	3115	4160	2240	3200	3200.93	0.73	0	3953	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1472	17.55	1.71	12	0.04	184.00	1892.00	4400	20230705	-26.59	2115	20221227	52.72	4400	-26.59	20230705	2220	45.50	20230103	4400	-26.59	20230705	2115	52.72	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
73	20230915	090250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3245	45	2	1.41	296440	91	0.14	3265	3265	3245	4160	2240	3200	3257.58	0.73	0	-70	3330	3265	3215	3150	3100	3297	3182	228	960	500	2240	5	1	45573661	1479	17.64	1.72	12	0.00	184.00	1892.00	4400	20230705	-26.25	2115	20221227	53.43	4400	-26.25	20230705	2220	46.17	20230103	4400	-26.25	20230705	2115	53.43	20221227	1.46	N	014940	500	227 억		333237	N	N	0	N	00	N
74	20230914	160249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3200	10	2	0.31	202983505	63604	82.32	3195	3280	3165	4145	2235	3190	3191.36	0.73	0	1401	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1458	17.39	1.69	12	0.14	184.00	1892.00	4400	20230705	-27.27	2115	20221227	51.30	4400	-27.27	20230705	2220	44.14	20230103	4400	-27.27	20230705	2115	51.30	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
75	20230914	150247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3195	5	2	0.16	197232485	61806	79.99	3195	3280	3165	4145	2235	3190	3191.15	0.73	0	1645	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1456	17.36	1.69	12	0.14	184.00	1892.00	4400	20230705	-27.39	2115	20221227	51.06	4400	-27.39	20230705	2220	43.92	20230103	4400	-27.39	20230705	2115	51.06	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
76	20230914	140246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	0	3	0.00	189271045	59308	76.76	3195	3280	3165	4145	2235	3190	3191.32	0.73	0	1304	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1454	17.34	1.69	12	0.13	184.00	1892.00	4400	20230705	-27.50	2115	20221227	50.83	4400	-27.50	20230705	2220	43.69	20230103	4400	-27.50	20230705	2115	50.83	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
77	20230914	130244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	0	3	0.00	174990785	54825	70.95	3195	3280	3165	4145	2235	3190	3191.81	0.73	0	3044	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1454	17.34	1.69	12	0.12	184.00	1892.00	4400	20230705	-27.50	2115	20221227	50.83	4400	-27.50	20230705	2220	43.69	20230103	4400	-27.50	20230705	2115	50.83	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
78	20230914	120249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3185	-5	5	-0.16	166795940	52257	67.63	3195	3280	3165	4145	2235	3190	3191.84	0.73	0	3321	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1452	17.31	1.68	12	0.11	184.00	1892.00	4400	20230705	-27.61	2115	20221227	50.59	4400	-27.61	20230705	2220	43.47	20230103	4400	-27.61	20230705	2115	50.59	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
79	20230914	110248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3210	20	2	0.63	102885820	32204	41.68	3195	3280	3165	4145	2235	3190	3194.81	0.73	0	2527	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1463	17.45	1.70	12	0.07	184.00	1892.00	4400	20230705	-27.05	2115	20221227	51.77	4400	-27.05	20230705	2220	44.59	20230103	4400	-27.05	20230705	2115	51.77	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
80	20230914	100244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3195	5	2	0.16	55270700	17259	22.34	3195	3280	3190	4145	2235	3190	3202.43	0.73	0	-2509	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1456	17.36	1.69	12	0.04	184.00	1892.00	4400	20230705	-27.39	2115	20221227	51.06	4400	-27.39	20230705	2220	43.92	20230103	4400	-27.39	20230705	2115	51.06	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
81	20230914	090248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3280	90	2	2.82	54400	17	0.02	3195	3280	3195	4145	2235	3190	3200.00	0.73	0	-2	3316	3252	3221	3157	3126	3237	3142	228	955	500	2230	5	1	45573661	1495	17.83	1.73	12	0.00	184.00	1892.00	4400	20230705	-25.45	2115	20221227	55.08	4400	-25.45	20230705	2220	47.75	20230103	4400	-25.45	20230705	2115	55.08	20221227	1.46	N	014940	500	227 억		331836	N	N	0	N	00	N
82	20230913	160250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	-95	5	-2.89	243364295	75772	113.22	3285	3285	3190	4270	2300	3285	3211.77	0.72	0	5231	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1454	17.34	1.69	12	0.17	184.00	1892.00	4400	20230705	-27.50	2115	20221227	50.83	4400	-27.50	20230705	2220	43.69	20230103	4400	-27.50	20230705	2115	50.83	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
83	20230913	150247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	-70	5	-2.13	220442970	68599	102.50	3285	3285	3195	4270	2300	3285	3213.47	0.72	0	4869	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1465	17.47	1.70	12	0.15	184.00	1892.00	4400	20230705	-26.93	2115	20221227	52.01	4400	-26.93	20230705	2220	44.82	20230103	4400	-26.93	20230705	2115	52.01	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
84	20230913	140249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	-70	5	-2.13	153628310	47780	71.39	3285	3285	3195	4270	2300	3285	3215.28	0.72	0	5762	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1465	17.47	1.70	12	0.10	184.00	1892.00	4400	20230705	-26.93	2115	20221227	52.01	4400	-26.93	20230705	2220	44.82	20230103	4400	-26.93	20230705	2115	52.01	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
85	20230913	130243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3220	-65	5	-1.98	144085900	44815	66.96	3285	3285	3195	4270	2300	3285	3215.08	0.72	0	4998	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1467	17.50	1.70	12	0.10	184.00	1892.00	4400	20230705	-26.82	2115	20221227	52.25	4400	-26.82	20230705	2220	45.05	20230103	4400	-26.82	20230705	2115	52.25	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
86	20230913	120249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3220	-65	5	-1.98	130858055	40697	60.81	3285	3285	3195	4270	2300	3285	3215.37	0.72	0	5641	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1467	17.50	1.70	12	0.09	184.00	1892.00	4400	20230705	-26.82	2115	20221227	52.25	4400	-26.82	20230705	2220	45.05	20230103	4400	-26.82	20230705	2115	52.25	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
87	20230913	110248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3225	-60	5	-1.83	123320830	38353	57.31	3285	3285	3195	4270	2300	3285	3215.36	0.72	0	6568	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1470	17.53	1.70	12	0.08	184.00	1892.00	4400	20230705	-26.70	2115	20221227	52.48	4400	-26.70	20230705	2220	45.27	20230103	4400	-26.70	20230705	2115	52.48	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
88	20230913	100246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	-45	5	-1.37	47070250	14557	21.75	3285	3285	3220	4270	2300	3285	3233.41	0.72	0	750	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1477	17.61	1.71	12	0.03	184.00	1892.00	4400	20230705	-26.36	2115	20221227	53.19	4400	-26.36	20230705	2220	45.95	20230103	4400	-26.36	20230705	2115	53.19	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
89	20230913	090245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	-45	5	-1.37	1490980	454	0.68	3285	3285	3240	4270	2300	3285	3284.03	0.72	0	-61	3441	3362	3296	3217	3151	3330	3185	228	985	500	2290	5	1	45573661	1477	17.61	1.71	12	0.00	184.00	1892.00	4400	20230705	-26.36	2115	20221227	53.19	4400	-26.36	20230705	2220	45.95	20230103	4400	-26.36	20230705	2115	53.19	20221227	1.37	N	014940	500	227 억		326624	N	N	0	N	00	N
90	20230912	160243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3285	-45	5	-1.35	216888265	66354	47.41	3375	3375	3230	4325	2335	3330	3268.65	0.75	0	-16775	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1497	17.85	1.74	12	0.15	184.00	1892.00	4400	20230705	-25.34	2115	20221227	55.32	4400	-25.34	20230705	2220	47.97	20230103	4400	-25.34	20230705	2115	55.32	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
91	20230912	150247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3270	-60	5	-1.80	210724785	64472	46.06	3375	3375	3230	4325	2335	3330	3268.47	0.75	0	-15937	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1490	17.77	1.73	12	0.14	184.00	1892.00	4400	20230705	-25.68	2115	20221227	54.61	4400	-25.68	20230705	2220	47.30	20230103	4400	-25.68	20230705	2115	54.61	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
92	20230912	140244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	-90	5	-2.70	196304975	60032	42.89	3375	3375	3230	4325	2335	3330	3270.01	0.75	0	-14410	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1477	17.61	1.71	12	0.13	184.00	1892.00	4400	20230705	-26.36	2115	20221227	53.19	4400	-26.36	20230705	2220	45.95	20230103	4400	-26.36	20230705	2115	53.19	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
93	20230912	130244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3260	-70	5	-2.10	136976685	41708	29.80	3375	3375	3230	4325	2335	3330	3284.18	0.75	0	-16318	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1486	17.72	1.72	12	0.09	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
94	20230912	120239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3260	-70	5	-2.10	113685915	34533	24.67	3375	3375	3245	4325	2335	3330	3292.09	0.75	0	-11251	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1486	17.72	1.72	12	0.08	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
95	20230912	110241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3250	-80	5	-2.40	108542555	32952	23.54	3375	3375	3245	4325	2335	3330	3293.96	0.75	0	-10249	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1481	17.66	1.72	12	0.07	184.00	1892.00	4400	20230705	-26.14	2115	20221227	53.66	4400	-26.14	20230705	2220	46.40	20230103	4400	-26.14	20230705	2115	53.66	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
96	20230912	100242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3300	-30	5	-0.90	58919675	17766	12.69	3375	3375	3290	4325	2335	3330	3316.43	0.75	0	-3674	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1504	17.93	1.74	12	0.04	184.00	1892.00	4400	20230705	-25.00	2115	20221227	56.03	4400	-25.00	20230705	2220	48.65	20230103	4400	-25.00	20230705	2115	56.03	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
97	20230912	090246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	15	2	0.45	955945	284	0.20	3375	3375	3340	4325	2335	3330	3366.00	0.75	0	-148	3493	3411	3313	3231	3133	3452	3272	228	995	500	2330	5	1	45573661	1524	18.18	1.77	12	0.00	184.00	1892.00	4400	20230705	-23.98	2115	20221227	58.16	4400	-23.98	20230705	2220	50.68	20230103	4400	-23.98	20230705	2115	58.16	20221227	1.37	N	014940	500	227 억		343400	N	N	0	N	00	N
98	20230911	160239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3330	105	2	3.26	458672750	138467	365.33	3230	3395	3215	4190	2260	3225	3312.51	0.68	0	32477	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1518	18.10	1.76	12	0.30	184.00	1892.00	4400	20230705	-24.32	2115	20221227	57.45	4400	-24.32	20230705	2220	50.00	20230103	4400	-24.32	20230705	2115	57.45	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
99	20230911	150245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3330	105	2	3.26	300350330	90611	239.07	3230	3395	3215	4190	2260	3225	3314.72	0.68	0	31683	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1518	18.10	1.76	12	0.20	184.00	1892.00	4400	20230705	-24.32	2115	20221227	57.45	4400	-24.32	20230705	2220	50.00	20230103	4400	-24.32	20230705	2115	57.45	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
100	20230911	140246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3320	95	2	2.95	289311045	87294	230.32	3230	3395	3215	4190	2260	3225	3314.21	0.68	0	32826	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1513	18.04	1.75	12	0.19	184.00	1892.00	4400	20230705	-24.55	2115	20221227	56.97	4400	-24.55	20230705	2220	49.55	20230103	4400	-24.55	20230705	2115	56.97	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
101	20230911	130244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3335	110	2	3.41	267995575	80883	213.40	3230	3395	3215	4190	2260	3225	3313.37	0.68	0	28602	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1520	18.12	1.76	12	0.18	184.00	1892.00	4400	20230705	-24.20	2115	20221227	57.68	4400	-24.20	20230705	2220	50.23	20230103	4400	-24.20	20230705	2115	57.68	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
102	20230911	120245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3355	130	2	4.03	262347305	79193	208.94	3230	3395	3215	4190	2260	3225	3312.76	0.68	0	27778	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1529	18.23	1.77	12	0.17	184.00	1892.00	4400	20230705	-23.75	2115	20221227	58.63	4400	-23.75	20230705	2220	51.13	20230103	4400	-23.75	20230705	2115	58.63	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
103	20230911	110240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3360	135	2	4.19	254164170	76755	202.51	3230	3395	3215	4190	2260	3225	3311.37	0.68	0	27015	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1531	18.26	1.78	12	0.17	184.00	1892.00	4400	20230705	-23.64	2115	20221227	58.87	4400	-23.64	20230705	2220	51.35	20230103	4400	-23.64	20230705	2115	58.87	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
104	20230911	100239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3375	150	2	4.65	184196950	55972	147.68	3230	3395	3215	4190	2260	3225	3290.88	0.68	0	20722	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1538	18.34	1.78	12	0.12	184.00	1892.00	4400	20230705	-23.30	2115	20221227	59.57	4400	-23.30	20230705	2220	52.03	20230103	4400	-23.30	20230705	2115	59.57	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
105	20230911	090238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3235	10	2	0.31	1073970	332	0.88	3230	3260	3230	4190	2260	3225	3234.85	0.68	0	-8	3335	3280	3250	3195	3165	3265	3180	228	965	500	2250	5	1	45573661	1474	17.58	1.71	12	0.00	184.00	1892.00	4400	20230705	-26.48	2115	20221227	52.96	4400	-26.48	20230705	2220	45.72	20230103	4400	-26.48	20230705	2115	52.96	20221227	1.38	N	014940	500	227 억		310923	N	N	0	N	00	N
106	20230908	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	-35	5	-1.07	119797035	37019	79.75	3250	3305	3220	4235	2285	3260	3236.10	0.69	0	-1311	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1470	17.53	1.70	12	0.08	184.00	1892.00	4400	20230705	-26.70	2115	20221227	52.48	4400	-26.70	20230705	2220	45.27	20230103	4400	-26.70	20230705	2115	52.48	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
107	20230908	150243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3250	-10	5	-0.31	113785600	35159	75.74	3250	3305	3220	4235	2285	3260	3236.32	0.69	0	-1048	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1481	17.66	1.72	12	0.08	184.00	1892.00	4400	20230705	-26.14	2115	20221227	53.66	4400	-26.14	20230705	2220	46.40	20230103	4400	-26.14	20230705	2115	53.66	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
108	20230908	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-20	5	-0.61	96649940	29875	64.36	3250	3305	3220	4235	2285	3260	3235.14	0.69	0	-1630	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1477	17.61	1.71	12	0.07	184.00	1892.00	4400	20230705	-26.36	2115	20221227	53.19	4400	-26.36	20230705	2220	45.95	20230103	4400	-26.36	20230705	2115	53.19	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
109	20230908	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	-15	5	-0.46	75518965	23350	50.30	3250	3305	3220	4235	2285	3260	3234.22	0.69	0	-1612	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1479	17.64	1.72	12	0.05	184.00	1892.00	4400	20230705	-26.25	2115	20221227	53.43	4400	-26.25	20230705	2220	46.17	20230103	4400	-26.25	20230705	2115	53.43	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
110	20230908	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	-15	5	-0.46	52184465	16127	34.74	3250	3305	3220	4235	2285	3260	3235.84	0.69	0	-1200	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1479	17.64	1.72	12	0.04	184.00	1892.00	4400	20230705	-26.25	2115	20221227	53.43	4400	-26.25	20230705	2220	46.17	20230103	4400	-26.25	20230705	2115	53.43	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
111	20230908	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	-15	5	-0.46	27272990	8416	18.13	3250	3305	3220	4235	2285	3260	3240.61	0.69	0	-1919	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1479	17.64	1.72	12	0.02	184.00	1892.00	4400	20230705	-26.25	2115	20221227	53.43	4400	-26.25	20230705	2220	46.17	20230103	4400	-26.25	20230705	2115	53.43	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
112	20230908	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	-25	5	-0.77	21403545	6607	14.23	3250	3305	3220	4235	2285	3260	3239.53	0.69	0	-1603	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1474	17.58	1.71	12	0.01	184.00	1892.00	4400	20230705	-26.48	2115	20221227	52.96	4400	-26.48	20230705	2220	45.72	20230103	4400	-26.48	20230705	2115	52.96	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
113	20230908	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	-30	5	-0.92	514615	159	0.34	3250	3250	3230	4235	2285	3260	3236.57	0.69	0	-49	3346	3302	3271	3227	3196	3287	3212	228	975	500	2280	5	1	45573661	1472	17.55	1.71	12	0.00	184.00	1892.00	4400	20230705	-26.59	2115	20221227	52.72	4400	-26.59	20230705	2220	45.50	20230103	4400	-26.59	20230705	2115	52.72	20221227	1.38	N	014940	500	227 억		312347	N	N	0	N	00	N
114	20230907	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	-45	5	-1.36	150756745	46199	94.07	3305	3315	3240	4295	2315	3305	3263.20	0.70	0	-7912	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1486	17.72	1.72	12	0.10	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
115	20230907	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	-50	5	-1.51	134206120	41105	83.70	3305	3315	3250	4295	2315	3305	3264.96	0.70	0	-8001	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1483	17.69	1.72	12	0.09	184.00	1892.00	4400	20230705	-26.02	2115	20221227	53.90	4400	-26.02	20230705	2220	46.62	20230103	4400	-26.02	20230705	2115	53.90	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
116	20230907	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	-50	5	-1.51	114333575	34996	71.26	3305	3315	3250	4295	2315	3305	3267.05	0.70	0	-6174	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1483	17.69	1.72	12	0.08	184.00	1892.00	4400	20230705	-26.02	2115	20221227	53.90	4400	-26.02	20230705	2220	46.62	20230103	4400	-26.02	20230705	2115	53.90	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
117	20230907	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-15	5	-0.45	110811505	33918	69.07	3305	3315	3250	4295	2315	3305	3267.04	0.70	0	-5214	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1499	17.88	1.74	12	0.07	184.00	1892.00	4400	20230705	-25.23	2115	20221227	55.56	4400	-25.23	20230705	2220	48.20	20230103	4400	-25.23	20230705	2115	55.56	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
118	20230907	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	-25	5	-0.76	68230515	20845	42.45	3305	3315	3250	4295	2315	3305	3273.23	0.70	0	-6037	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1495	17.83	1.73	12	0.05	184.00	1892.00	4400	20230705	-25.45	2115	20221227	55.08	4400	-25.45	20230705	2220	47.75	20230103	4400	-25.45	20230705	2115	55.08	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
119	20230907	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	-40	5	-1.21	54680215	16688	33.98	3305	3315	3250	4295	2315	3305	3276.62	0.70	0	-5548	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1488	17.74	1.73	12	0.04	184.00	1892.00	4400	20230705	-25.80	2115	20221227	54.37	4400	-25.80	20230705	2220	47.07	20230103	4400	-25.80	20230705	2115	54.37	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
120	20230907	100243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-15	5	-0.45	20471885	6204	12.63	3305	3315	3290	4295	2315	3305	3299.79	0.70	0	-4182	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1499	17.88	1.74	12	0.01	184.00	1892.00	4400	20230705	-25.23	2115	20221227	55.56	4400	-25.23	20230705	2220	48.20	20230103	4400	-25.23	20230705	2115	55.56	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
121	20230907	090244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-15	5	-0.45	2629200	797	1.62	3305	3305	3290	4295	2315	3305	3298.87	0.70	0	-409	3401	3352	3316	3267	3231	3335	3250	228	990	500	2310	5	1	45573661	1499	17.88	1.74	12	0.00	184.00	1892.00	4400	20230705	-25.23	2115	20221227	55.56	4400	-25.23	20230705	2220	48.20	20230103	4400	-25.23	20230705	2115	55.56	20221227	1.38	N	014940	500	227 억		320260	N	N	0	N	00	N
122	20230906	160240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	-45	5	-1.34	162681840	48949	140.01	3350	3365	3280	4355	2345	3350	3323.50	0.69	0	4491	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1506	17.96	1.75	12	0.11	184.00	1892.00	4400	20230705	-24.89	2115	20221227	56.26	4400	-24.89	20230705	2220	48.87	20230103	4400	-24.89	20230705	2115	56.26	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
123	20230906	150241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	-45	5	-1.34	159392160	47955	137.17	3350	3365	3280	4355	2345	3350	3323.79	0.69	0	4488	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1506	17.96	1.75	12	0.11	184.00	1892.00	4400	20230705	-24.89	2115	20221227	56.26	4400	-24.89	20230705	2220	48.87	20230103	4400	-24.89	20230705	2115	56.26	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
124	20230906	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	-10	5	-0.30	143721100	43228	123.65	3350	3365	3280	4355	2345	3350	3324.72	0.69	0	4717	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1522	18.15	1.77	12	0.09	184.00	1892.00	4400	20230705	-24.09	2115	20221227	57.92	4400	-24.09	20230705	2220	50.45	20230103	4400	-24.09	20230705	2115	57.92	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
125	20230906	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-15	5	-0.45	136061325	40926	117.06	3350	3365	3280	4355	2345	3350	3324.57	0.69	0	4732	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1520	18.12	1.76	12	0.09	184.00	1892.00	4400	20230705	-24.20	2115	20221227	57.68	4400	-24.20	20230705	2220	50.23	20230103	4400	-24.20	20230705	2115	57.68	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
126	20230906	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-35	5	-1.04	104270090	31318	89.58	3350	3365	3280	4355	2345	3350	3329.40	0.69	0	2956	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1511	18.02	1.75	12	0.07	184.00	1892.00	4400	20230705	-24.66	2115	20221227	56.74	4400	-24.66	20230705	2220	49.32	20230103	4400	-24.66	20230705	2115	56.74	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
127	20230906	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	0	3	0.00	89787605	26960	77.11	3350	3365	3280	4355	2345	3350	3330.40	0.69	0	3627	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1527	18.21	1.77	12	0.06	184.00	1892.00	4400	20230705	-23.86	2115	20221227	58.39	4400	-23.86	20230705	2220	50.90	20230103	4400	-23.86	20230705	2115	58.39	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
128	20230906	100238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-25	5	-0.75	40318705	12099	34.61	3350	3365	3280	4355	2345	3350	3332.40	0.69	0	4208	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1515	18.07	1.76	12	0.03	184.00	1892.00	4400	20230705	-24.43	2115	20221227	57.21	4400	-24.43	20230705	2220	49.77	20230103	4400	-24.43	20230705	2115	57.21	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
129	20230906	090240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	-10	5	-0.30	1004900	300	0.86	3350	3350	3340	4355	2345	3350	3349.67	0.69	0	-280	3476	3412	3371	3307	3266	3392	3287	228	1005	500	2340	5	1	45573661	1522	18.15	1.77	12	0.00	184.00	1892.00	4400	20230705	-24.09	2115	20221227	57.92	4400	-24.09	20230705	2220	50.45	20230103	4400	-24.09	20230705	2115	57.92	20221227	1.38	N	014940	500	227 억		315770	N	N	0	N	00	N
130	20230905	160239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-80	5	-2.33	117092655	34913	67.02	3435	3435	3330	4455	2405	3430	3353.84	0.70	0	-5455	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1527	18.21	1.77	12	0.08	184.00	1892.00	4400	20230705	-23.86	2115	20221227	58.39	4400	-23.86	20230705	2220	50.90	20230103	4400	-23.86	20230705	2115	58.39	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
131	20230905	150247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-85	5	-2.48	94088265	28014	53.78	3435	3435	3335	4455	2405	3430	3358.62	0.70	0	-5454	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1524	18.18	1.77	12	0.06	184.00	1892.00	4400	20230705	-23.98	2115	20221227	58.16	4400	-23.98	20230705	2220	50.68	20230103	4400	-23.98	20230705	2115	58.16	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
132	20230905	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-80	5	-2.33	84379105	25110	48.20	3435	3435	3335	4455	2405	3430	3360.38	0.70	0	-5137	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1527	18.21	1.77	12	0.06	184.00	1892.00	4400	20230705	-23.86	2115	20221227	58.39	4400	-23.86	20230705	2220	50.90	20230103	4400	-23.86	20230705	2115	58.39	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
133	20230905	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-70	5	-2.04	70098590	20837	40.00	3435	3435	3335	4455	2405	3430	3364.14	0.70	0	-4762	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1531	18.26	1.78	12	0.05	184.00	1892.00	4400	20230705	-23.64	2115	20221227	58.87	4400	-23.64	20230705	2220	51.35	20230103	4400	-23.64	20230705	2115	58.87	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
134	20230905	120240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-75	5	-2.19	64289870	19105	36.68	3435	3435	3335	4455	2405	3430	3365.08	0.70	0	-4198	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1529	18.23	1.77	12	0.04	184.00	1892.00	4400	20230705	-23.75	2115	20221227	58.63	4400	-23.75	20230705	2220	51.13	20230103	4400	-23.75	20230705	2115	58.63	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
135	20230905	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-70	5	-2.04	57703300	17140	32.90	3435	3435	3335	4455	2405	3430	3366.59	0.70	0	-4198	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1531	18.26	1.78	12	0.04	184.00	1892.00	4400	20230705	-23.64	2115	20221227	58.87	4400	-23.64	20230705	2220	51.35	20230103	4400	-23.64	20230705	2115	58.87	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
136	20230905	100238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-75	5	-2.19	48090850	14286	27.42	3435	3435	3335	4455	2405	3430	3366.29	0.70	0	-4281	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1529	18.23	1.77	12	0.03	184.00	1892.00	4400	20230705	-23.75	2115	20221227	58.63	4400	-23.75	20230705	2220	51.13	20230103	4400	-23.75	20230705	2115	58.63	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
137	20230905	090237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-30	5	-0.87	406555	119	0.23	3435	3435	3400	4455	2405	3430	3416.43	0.70	0	-30	3533	3481	3433	3381	3333	3457	3357	228	1025	500	2400	5	1	45573661	1550	18.48	1.80	12	0.00	184.00	1892.00	4400	20230705	-22.73	2115	20221227	60.76	4400	-22.73	20230705	2220	53.15	20230103	4400	-22.73	20230705	2115	60.76	20221227	1.37	N	014940	500	227 억		321226	N	N	0	N	00	N
138	20230904	160237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-30	5	-0.87	176683735	51647	52.74	3460	3485	3385	4495	2425	3460	3420.99	0.71	0	-3470	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1563	18.64	1.81	12	0.11	184.00	1892.00	4400	20230705	-22.05	2115	20221227	62.17	4400	-22.05	20230705	2220	54.50	20230103	4400	-22.05	20230705	2115	62.17	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
139	20230904	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	-55	5	-1.59	161353900	47152	48.15	3460	3485	3385	4495	2425	3460	3421.99	0.71	0	-3508	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1552	18.51	1.80	12	0.10	184.00	1892.00	4400	20230705	-22.61	2115	20221227	60.99	4400	-22.61	20230705	2220	53.38	20230103	4400	-22.61	20230705	2115	60.99	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
140	20230904	140235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	-70	5	-2.02	125521270	36641	37.41	3460	3485	3385	4495	2425	3460	3425.71	0.71	0	-3977	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1545	18.42	1.79	12	0.08	184.00	1892.00	4400	20230705	-22.95	2115	20221227	60.28	4400	-22.95	20230705	2220	52.70	20230103	4400	-22.95	20230705	2115	60.28	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
141	20230904	130237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-60	5	-1.73	102842860	29961	30.59	3460	3485	3400	4495	2425	3460	3432.56	0.71	0	-3659	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1550	18.48	1.80	12	0.07	184.00	1892.00	4400	20230705	-22.73	2115	20221227	60.76	4400	-22.73	20230705	2220	53.15	20230103	4400	-22.73	20230705	2115	60.76	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
142	20230904	120233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-35	5	-1.01	76235005	22158	22.63	3460	3485	3415	4495	2425	3460	3440.52	0.71	0	-892	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1561	18.61	1.81	12	0.05	184.00	1892.00	4400	20230705	-22.16	2115	20221227	61.94	4400	-22.16	20230705	2220	54.28	20230103	4400	-22.16	20230705	2115	61.94	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
143	20230904	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	-40	5	-1.16	64852325	18830	19.23	3460	3485	3415	4495	2425	3460	3444.10	0.71	0	217	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1559	18.59	1.81	12	0.04	184.00	1892.00	4400	20230705	-22.27	2115	20221227	61.70	4400	-22.27	20230705	2220	54.05	20230103	4400	-22.27	20230705	2115	61.70	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
144	20230904	100229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	0	3	0.00	48917870	14183	14.48	3460	3485	3415	4495	2425	3460	3449.05	0.71	0	333	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1577	18.80	1.83	12	0.03	184.00	1892.00	4400	20230705	-21.36	2115	20221227	63.59	4400	-21.36	20230705	2220	55.86	20230103	4400	-21.36	20230705	2115	63.59	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
145	20230904	090233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	-45	5	-1.30	6433045	1875	1.91	3460	3460	3415	4495	2425	3460	3430.96	0.71	0	-197	3666	3562	3481	3377	3296	3522	3337	228	1035	500	2420	5	1	45573661	1556	18.56	1.80	12	0.00	184.00	1892.00	4400	20230705	-22.39	2115	20221227	61.47	4400	-22.39	20230705	2220	53.83	20230103	4400	-22.39	20230705	2115	61.47	20221227	1.39	N	014940	500	227 억		324697	N	N	0	N	00	N
146	20230901	160231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	-25	5	-0.72	341361715	97933	139.48	3485	3585	3400	4530	2440	3485	3485.67	0.72	0	-4872	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1577	18.80	1.83	12	0.21	184.00	1892.00	4400	20230705	-21.36	2115	20221227	63.59	4400	-21.36	20230705	2220	55.86	20230103	4400	-21.36	20230705	2115	63.59	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N
147	20230901	150235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-60	5	-1.72	330844070	94869	135.12	3485	3585	3400	4530	2440	3485	3487.38	0.72	0	-3593	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1561	18.61	1.81	12	0.21	184.00	1892.00	4400	20230705	-22.16	2115	20221227	61.94	4400	-22.16	20230705	2220	54.28	20230103	4400	-22.16	20230705	2115	61.94	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N
148	20230901	140232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-55	5	-1.58	300867810	86074	122.59	3485	3585	3400	4530	2440	3485	3495.46	0.72	0	-3345	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1563	18.64	1.81	12	0.19	184.00	1892.00	4400	20230705	-22.05	2115	20221227	62.17	4400	-22.05	20230705	2220	54.50	20230103	4400	-22.05	20230705	2115	62.17	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N
149	20230901	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	-70	5	-2.01	298908395	85503	121.78	3485	3585	3400	4530	2440	3485	3495.88	0.72	0	-3171	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1556	18.56	1.80	12	0.19	184.00	1892.00	4400	20230705	-22.39	2115	20221227	61.47	4400	-22.39	20230705	2220	53.83	20230103	4400	-22.39	20230705	2115	61.47	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N
150	20230901	120232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	-40	5	-1.15	286932755	82005	116.80	3485	3585	3400	4530	2440	3485	3498.97	0.72	0	-3042	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1570	18.72	1.82	12	0.18	184.00	1892.00	4400	20230705	-21.70	2115	20221227	62.88	4400	-21.70	20230705	2220	55.18	20230103	4400	-21.70	20230705	2115	62.88	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N
151	20230901	110232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	-65	5	-1.87	259501640	73977	105.36	3485	3585	3400	4530	2440	3485	3507.87	0.72	0	-3650	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1559	18.59	1.81	12	0.16	184.00	1892.00	4400	20230705	-22.27	2115	20221227	61.70	4400	-22.27	20230705	2220	54.05	20230103	4400	-22.27	20230705	2115	61.70	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N
152	20230901	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	25	2	0.72	210196845	59683	85.01	3485	3585	3470	4530	2440	3485	3521.89	0.72	0	-91	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1600	19.08	1.86	12	0.13	184.00	1892.00	4400	20230705	-20.23	2115	20221227	65.96	4400	-20.23	20230705	2220	58.11	20230103	4400	-20.23	20230705	2115	65.96	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N
153	20230901	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	30	2	0.86	467110	134	0.19	3485	3515	3485	4530	2440	3485	3485.90	0.72	0	-131	3581	3532	3491	3442	3401	3557	3467	228	1045	500	2430	5	1	45573661	1602	19.10	1.86	12	0.00	184.00	1892.00	4400	20230705	-20.11	2115	20221227	66.19	4400	-20.11	20230705	2220	58.33	20230103	4400	-20.11	20230705	2115	66.19	20221227	1.37	N	014940	500	227 억		329461	N	N	0	N	00	N