KissMeData/060310/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	160548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2250	40	2	1.81	920100545	424654	77.11	2115	2250	2115	2870	1550	2210	2166.65	6.18	0	59471	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1092	75.00	2.38	03	0.87	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
3	20230927	150552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2215	5	2	0.23	873308850	403710	73.31	2115	2215	2115	2870	1550	2210	2163.21	6.18	0	60279	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1075	73.83	2.34	03	0.83	30.00	947.00	3460	20230530	-35.98	1930	20230103	14.77	3460	-35.98	20230530	1930	14.77	20230103	3460	-35.98	20230530	1930	14.77	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
4	20230927	140552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2185	-25	5	-1.13	774890940	358848	65.16	2115	2215	2115	2870	1550	2210	2159.38	6.18	0	58066	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1061	72.83	2.31	03	0.74	30.00	947.00	3460	20230530	-36.85	1930	20230103	13.21	3460	-36.85	20230530	1930	13.21	20230103	3460	-36.85	20230530	1930	13.21	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
5	20230927	130545	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2180	-30	5	-1.36	609550210	282825	51.36	2115	2215	2115	2870	1550	2210	2155.22	6.18	0	41146	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1058	72.67	2.30	03	0.58	30.00	947.00	3460	20230530	-36.99	1930	20230103	12.95	3460	-36.99	20230530	1930	12.95	20230103	3460	-36.99	20230530	1930	12.95	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
6	20230927	120546	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2190	-20	5	-0.90	511691660	237773	43.18	2115	2215	2115	2870	1550	2210	2152.02	6.18	0	45941	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1063	73.00	2.31	03	0.49	30.00	947.00	3460	20230530	-36.71	1930	20230103	13.47	3460	-36.71	20230530	1930	13.47	20230103	3460	-36.71	20230530	1930	13.47	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
7	20230927	110550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2200	-10	5	-0.45	454652030	211672	38.44	2115	2215	2115	2870	1550	2210	2147.91	6.18	0	52873	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1068	73.33	2.32	03	0.44	30.00	947.00	3460	20230530	-36.42	1930	20230103	13.99	3460	-36.42	20230530	1930	13.99	20230103	3460	-36.42	20230530	1930	13.99	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
8	20230927	100546	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2180	-30	5	-1.36	376304860	175987	31.96	2115	2210	2115	2870	1550	2210	2138.25	6.18	0	54494	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1058	72.67	2.30	03	0.36	30.00	947.00	3460	20230530	-36.99	1930	20230103	12.95	3460	-36.99	20230530	1930	12.95	20230103	3460	-36.99	20230530	1930	12.95	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
9	20230927	090554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2150	-60	5	-2.71	270427745	127119	23.08	2115	2210	2115	2870	1550	2210	2127.36	6.18	0	36361	2343	2276	2233	2166	2123	2255	2145	243	660	500	1370	5	1	48536642	1044	71.67	2.27	03	0.26	30.00	947.00	3460	20230530	-37.86	1930	20230103	11.40	3460	-37.86	20230530	1930	11.40	20230103	3460	-37.86	20230530	1930	11.40	20230103	5.52	N	060310	500	242 억		2998969	N	N	0	N	00	N
10	20230926	160546	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2210	-80	5	-3.49	1226827615	548985	105.32	2275	2300	2190	2975	1605	2290	2234.77	6.33	0	-75061	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1073	73.67	2.33	03	1.13	30.00	947.00	3460	20230530	-36.13	1930	20230103	14.51	3460	-36.13	20230530	1930	14.51	20230103	3460	-36.13	20230530	1930	14.51	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
11	20230926	150547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2205	-85	5	-3.71	1177401700	526524	101.01	2275	2300	2190	2975	1605	2290	2236.18	6.33	0	-79099	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1070	73.50	2.33	03	1.08	30.00	947.00	3460	20230530	-36.27	1930	20230103	14.25	3460	-36.27	20230530	1930	14.25	20230103	3460	-36.27	20230530	1930	14.25	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
12	20230926	140542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2205	-85	5	-3.71	1017373815	453624	87.03	2275	2300	2190	2975	1605	2290	2242.77	6.33	0	-91772	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1070	73.50	2.33	03	0.93	30.00	947.00	3460	20230530	-36.27	1930	20230103	14.25	3460	-36.27	20230530	1930	14.25	20230103	3460	-36.27	20230530	1930	14.25	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
13	20230926	130543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2210	-80	5	-3.49	939847050	418379	80.26	2275	2300	2190	2975	1605	2290	2246.40	6.33	0	-95962	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1073	73.67	2.33	03	0.86	30.00	947.00	3460	20230530	-36.13	1930	20230103	14.51	3460	-36.13	20230530	1930	14.51	20230103	3460	-36.13	20230530	1930	14.51	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
14	20230926	120546	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2220	-70	5	-3.06	771395225	342056	65.62	2275	2300	2215	2975	1605	2290	2255.17	6.33	0	-94238	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1078	74.00	2.34	03	0.70	30.00	947.00	3460	20230530	-35.84	1930	20230103	15.03	3460	-35.84	20230530	1930	15.03	20230103	3460	-35.84	20230530	1930	15.03	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
15	20230926	110545	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2225	-65	5	-2.84	667508605	295339	56.66	2275	2300	2220	2975	1605	2290	2260.14	6.33	0	-81290	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1080	74.17	2.35	03	0.61	30.00	947.00	3460	20230530	-35.69	1930	20230103	15.28	3460	-35.69	20230530	1930	15.28	20230103	3460	-35.69	20230530	1930	15.28	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
16	20230926	100543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2245	-45	5	-1.97	516709940	227905	43.72	2275	2300	2230	2975	1605	2290	2267.21	6.33	0	-48773	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1090	74.83	2.37	03	0.47	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
17	20230926	090544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2280	-10	5	-0.44	205394600	90223	17.31	2275	2300	2260	2975	1605	2290	2276.52	6.33	0	1635	2470	2380	2315	2225	2160	2347	2192	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.19	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.77	N	060310	500	242 억		3074064	N	N	0	N	00	N
18	20230925	160544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2290	-70	5	-2.97	1189915760	515100	100.09	2330	2405	2250	3065	1655	2360	2310.15	6.31	0	8645	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1111	76.33	2.42	03	1.06	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
19	20230925	150547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2285	-75	5	-3.18	1101797930	476543	92.60	2330	2405	2250	3065	1655	2360	2312.06	6.31	0	-645	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1109	76.17	2.41	03	0.98	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
20	20230925	140537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2290	-70	5	-2.97	932674415	402508	78.22	2330	2405	2250	3065	1655	2360	2317.16	6.31	0	-29800	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1111	76.33	2.42	03	0.83	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
21	20230925	130541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2300	-60	5	-2.54	792307080	341323	66.33	2330	2405	2250	3065	1655	2360	2321.28	6.31	0	-29896	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1116	76.67	2.43	03	0.70	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
22	20230925	120545	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2290	-70	5	-2.97	719760885	309650	60.17	2330	2405	2250	3065	1655	2360	2324.43	6.31	0	-33674	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1111	76.33	2.42	03	0.64	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
23	20230925	110540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2290	-70	5	-2.97	579156630	248005	48.19	2330	2405	2290	3065	1655	2360	2335.26	6.31	0	-44459	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1111	76.33	2.42	03	0.51	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
24	20230925	100543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2310	-50	5	-2.12	343311585	146141	28.40	2330	2405	2305	3065	1655	2360	2349.18	6.31	0	7434	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1121	77.00	2.44	03	0.30	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
25	20230925	090542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2395	35	2	1.48	39521930	16749	3.25	2330	2395	2315	3065	1655	2360	2359.66	6.31	0	-1241	2506	2432	2381	2307	2256	2470	2345	243	705	500	1460	5	1	48536642	1162	79.83	2.53	03	0.03	30.00	947.00	3460	20230530	-30.78	1930	20230103	24.09	3460	-30.78	20230530	1930	24.09	20230103	3460	-30.78	20230530	1930	24.09	20230103	5.83	N	060310	500	242 억		3064961	N	N	0	N	00	N
26	20230922	160600	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2360	-20	5	-0.84	1171241505	489490	50.92	2335	2455	2330	3090	1670	2380	2392.82	6.14	0	76397	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1145	78.67	2.49	03	1.01	30.00	947.00	3460	20230530	-31.79	1930	20230103	22.28	3460	-31.79	20230530	1930	22.28	20230103	3460	-31.79	20230530	1930	22.28	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
27	20230922	150556	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2380	0	3	0.00	1086406205	453724	47.20	2335	2455	2330	3090	1670	2380	2394.44	6.14	0	70065	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1155	79.33	2.51	03	0.93	30.00	947.00	3460	20230530	-31.21	1930	20230103	23.32	3460	-31.21	20230530	1930	23.32	20230103	3460	-31.21	20230530	1930	23.32	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
28	20230922	140557	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2385	5	2	0.21	846429490	352686	36.69	2335	2455	2330	3090	1670	2380	2399.98	6.14	0	44163	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1158	79.50	2.52	03	0.73	30.00	947.00	3460	20230530	-31.07	1930	20230103	23.58	3460	-31.07	20230530	1930	23.58	20230103	3460	-31.07	20230530	1930	23.58	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
29	20230922	130523	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2405	25	2	1.05	720922355	300056	31.21	2335	2455	2330	3090	1670	2380	2402.66	6.14	0	42027	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1167	80.17	2.54	03	0.62	30.00	947.00	3460	20230530	-30.49	1930	20230103	24.61	3460	-30.49	20230530	1930	24.61	20230103	3460	-30.49	20230530	1930	24.61	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
30	20230922	120521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2400	20	2	0.84	495977865	205794	21.41	2335	2455	2330	3090	1670	2380	2410.14	6.14	0	-1823	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1165	80.00	2.53	03	0.42	30.00	947.00	3460	20230530	-30.64	1930	20230103	24.35	3460	-30.64	20230530	1930	24.35	20230103	3460	-30.64	20230530	1930	24.35	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
31	20230922	110518	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2435	55	2	2.31	414886055	172482	17.94	2335	2455	2330	3090	1670	2380	2405.46	6.14	0	1054	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1182	81.17	2.57	03	0.36	30.00	947.00	3460	20230530	-29.62	1930	20230103	26.17	3460	-29.62	20230530	1930	26.17	20230103	3460	-29.62	20230530	1930	26.17	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
32	20230922	100520	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2410	30	2	1.26	266499005	110928	11.54	2335	2455	2330	3090	1670	2380	2402.55	6.14	0	-3063	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1170	80.33	2.54	03	0.23	30.00	947.00	3460	20230530	-30.35	1930	20230103	24.87	3460	-30.35	20230530	1930	24.87	20230103	3460	-30.35	20230530	1930	24.87	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
33	20230922	090514	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2345	-35	5	-1.47	41468235	17702	1.84	2335	2380	2330	3090	1670	2380	2341.53	6.14	0	787	2673	2526	2453	2306	2233	2490	2270	243	710	500	1470	5	1	48536642	1138	78.17	2.48	03	0.04	30.00	947.00	3460	20230530	-32.23	1930	20230103	21.50	3460	-32.23	20230530	1930	21.50	20230103	3460	-32.23	20230530	1930	21.50	20230103	5.87	N	060310	500	242 억		2982128	N	N	0	N	00	N
34	20230921	160522	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2380	-195	5	-7.57	2336426395	940597	21.94	2595	2600	2380	3345	1805	2575	2483.12	6.17	0	-11375	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1155	79.33	2.51	03	1.94	30.00	947.00	3460	20230530	-31.21	1930	20230103	23.32	3460	-31.21	20230530	1930	23.32	20230103	3460	-31.21	20230530	1930	23.32	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
35	20230921	150515	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2425	-150	5	-5.83	2119371380	850021	19.83	2595	2600	2410	3345	1805	2575	2491.60	6.17	0	-26231	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1177	80.83	2.56	03	1.75	30.00	947.00	3460	20230530	-29.91	1930	20230103	25.65	3460	-29.91	20230530	1930	25.65	20230103	3460	-29.91	20230530	1930	25.65	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
36	20230921	140520	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2445	-130	5	-5.05	1985014235	794608	18.53	2595	2600	2415	3345	1805	2575	2496.37	6.17	0	-19205	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1187	81.50	2.58	03	1.64	30.00	947.00	3460	20230530	-29.34	1930	20230103	26.68	3460	-29.34	20230530	1930	26.68	20230103	3460	-29.34	20230530	1930	26.68	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
37	20230921	130513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2440	-135	5	-5.24	1786947630	713458	16.64	2595	2600	2415	3345	1805	2575	2502.86	6.17	0	-1494	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1184	81.33	2.58	03	1.47	30.00	947.00	3460	20230530	-29.48	1930	20230103	26.42	3460	-29.48	20230530	1930	26.42	20230103	3460	-29.48	20230530	1930	26.42	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
38	20230921	120509	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2455	-120	5	-4.66	1315652445	522674	12.19	2595	2600	2445	3345	1805	2575	2515.15	6.17	0	25370	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1192	81.83	2.59	03	1.08	30.00	947.00	3460	20230530	-29.05	1930	20230103	27.20	3460	-29.05	20230530	1930	27.20	20230103	3460	-29.05	20230530	1930	27.20	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
39	20230921	110522	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-80	5	-3.11	1058956280	418365	9.76	2595	2600	2485	3345	1805	2575	2529.26	6.17	0	9956	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1211	83.17	2.63	03	0.86	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
40	20230921	100513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	-30	5	-1.17	602252565	236042	5.51	2595	2600	2515	3345	1805	2575	2549.58	6.17	0	-11431	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1235	84.83	2.69	03	0.49	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
41	20230921	090520	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2570	-5	5	-0.19	227810675	88347	2.06	2595	2600	2545	3345	1805	2575	2579.48	6.17	0	-17672	2905	2740	2620	2455	2335	2822	2537	243	770	500	1590	5	1	48536642	1247	85.67	2.71	03	0.18	30.00	947.00	3460	20230530	-25.72	1930	20230103	33.16	3460	-25.72	20230530	1930	33.16	20230103	3460	-25.72	20230530	1930	33.16	20230103	5.36	N	060310	500	242 억		2994492	N	N	0	N	00	N
42	20230920	160518	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2575	-5	5	-0.19	11338328765	4254187	34.10	2535	2785	2500	3350	1810	2580	2665.41	5.92	0	122266	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1250	85.83	2.72	03	8.76	30.00	947.00	3460	20230530	-25.58	1930	20230103	33.42	3460	-25.58	20230530	1930	33.42	20230103	3460	-25.58	20230530	1930	33.42	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
43	20230920	150506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2530	-50	5	-1.94	10986117220	4115235	32.98	2535	2785	2500	3350	1810	2580	2669.73	5.92	0	78957	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1228	84.33	2.67	03	8.48	30.00	947.00	3460	20230530	-26.88	1930	20230103	31.09	3460	-26.88	20230530	1930	31.09	20230103	3460	-26.88	20230530	1930	31.09	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
44	20230920	140512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	-25	5	-0.97	10620744835	3970869	31.83	2535	2785	2500	3350	1810	2580	2674.78	5.92	0	60905	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1240	85.17	2.70	03	8.18	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
45	20230920	130509	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	-30	5	-1.16	10320766095	3853124	30.88	2535	2785	2500	3350	1810	2580	2678.67	5.92	0	40805	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1238	85.00	2.69	03	7.94	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
46	20230920	120506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2610	30	2	1.16	9698601215	3610564	28.94	2535	2785	2500	3350	1810	2580	2686.32	5.92	0	54766	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1267	87.00	2.76	03	7.44	30.00	947.00	3460	20230530	-24.57	1930	20230103	35.23	3460	-24.57	20230530	1930	35.23	20230103	3460	-24.57	20230530	1930	35.23	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
47	20230920	110512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	65	2	2.52	9039908015	3359673	26.93	2535	2785	2500	3350	1810	2580	2690.87	5.92	0	70242	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1284	88.17	2.79	03	6.92	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
48	20230920	100503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2685	105	2	4.07	6929669895	2573370	20.63	2535	2785	2500	3350	1810	2580	2693.05	5.92	0	164232	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1303	89.50	2.84	03	5.30	30.00	947.00	3460	20230530	-22.40	1930	20230103	39.12	3460	-22.40	20230530	1930	39.12	20230103	3460	-22.40	20230530	1930	39.12	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
49	20230920	090509	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2710	130	2	5.04	2089474340	782522	6.27	2535	2760	2500	3350	1810	2580	2670.75	5.92	0	117820	3076	2827	2591	2342	2106	2952	2467	243	770	500	1590	5	1	48536642	1315	90.33	2.86	03	1.61	30.00	947.00	3460	20230530	-21.68	1930	20230103	40.41	3460	-21.68	20230530	1930	40.41	20230103	3460	-21.68	20230530	1930	40.41	20230103	5.28	N	060310	500	242 억		2873080	N	N	0	N	00	N
50	20230919	160507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2580	210	2	8.86	32803680820	12368740	9492.29	2360	2840	2355	3080	1660	2370	2652.28	7.04	0	-538525	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1252	86.00	2.72	03	25.48	30.00	947.00	3460	20230530	-25.43	1930	20230103	33.68	3460	-25.43	20230530	1930	33.68	20230103	3460	-25.43	20230530	1930	33.68	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
51	20230919	150507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	135	2	5.70	30255572095	11376302	8730.65	2360	2840	2355	3080	1660	2370	2659.53	7.04	0	-544530	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1216	83.50	2.65	03	23.44	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
52	20230919	140504	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2745	375	2	15.82	12252620060	4538355	3482.92	2360	2840	2355	3080	1660	2370	2699.79	7.04	0	-378180	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1332	91.50	2.90	03	9.35	30.00	947.00	3460	20230530	-20.66	1930	20230103	42.23	3460	-20.66	20230530	1930	42.23	20230103	3460	-20.66	20230530	1930	42.23	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
53	20230919	130458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	0	3	0.00	184666365	77948	59.82	2360	2395	2355	3080	1660	2370	2369.10	7.04	0	-9514	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1150	79.00	2.50	03	0.16	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
54	20230919	120512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	0	3	0.00	174171125	73501	56.41	2360	2395	2355	3080	1660	2370	2369.64	7.04	0	-9284	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1150	79.00	2.50	03	0.15	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
55	20230919	110511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	0	3	0.00	119982070	50551	38.79	2360	2395	2355	3080	1660	2370	2373.49	7.04	0	-6631	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1150	79.00	2.50	03	0.10	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
56	20230919	100508	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	0	3	0.00	65321195	27455	21.07	2360	2395	2355	3080	1660	2370	2379.21	7.04	0	-7453	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1150	79.00	2.50	03	0.06	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
57	20230919	090507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	0	3	0.00	3112890	1319	1.01	2360	2370	2355	3080	1660	2370	2360.04	7.04	0	202	2420	2395	2375	2350	2330	2385	2340	243	710	500	1460	5	1	48536642	1150	79.00	2.50	03	0.00	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.22	N	060310	500	242 억		3416868	N	N	0	N	00	N
58	20230918	160508	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	-40	5	-1.66	295238760	124357	86.93	2375	2400	2355	3130	1690	2410	2374.12	7.06	0	-9138	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1150	79.00	2.50	03	0.26	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
59	20230918	150505	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2380	-30	5	-1.24	224767425	94704	66.20	2375	2400	2355	3130	1690	2410	2373.37	7.06	0	-15843	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1155	79.33	2.51	03	0.20	30.00	947.00	3460	20230530	-31.21	1930	20230103	23.32	3460	-31.21	20230530	1930	23.32	20230103	3460	-31.21	20230530	1930	23.32	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
60	20230918	140519	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	-40	5	-1.66	181874675	76687	53.61	2375	2400	2355	3130	1690	2410	2371.65	7.06	0	-7937	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1150	79.00	2.50	03	0.16	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
61	20230918	130507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2385	-25	5	-1.04	121547725	51263	35.83	2375	2400	2355	3130	1690	2410	2371.06	7.06	0	-4335	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1158	79.50	2.52	03	0.11	30.00	947.00	3460	20230530	-31.07	1930	20230103	23.58	3460	-31.07	20230530	1930	23.58	20230103	3460	-31.07	20230530	1930	23.58	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
62	20230918	120507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2385	-25	5	-1.04	100918670	42585	29.77	2375	2400	2355	3130	1690	2410	2369.82	7.06	0	-3036	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1158	79.50	2.52	03	0.09	30.00	947.00	3460	20230530	-31.07	1930	20230103	23.58	3460	-31.07	20230530	1930	23.58	20230103	3460	-31.07	20230530	1930	23.58	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
63	20230918	110506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2375	-35	5	-1.45	93592955	39506	27.62	2375	2400	2355	3130	1690	2410	2369.08	7.06	0	-2415	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1153	79.17	2.51	03	0.08	30.00	947.00	3460	20230530	-31.36	1930	20230103	23.06	3460	-31.36	20230530	1930	23.06	20230103	3460	-31.36	20230530	1930	23.06	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
64	20230918	100501	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2360	-50	5	-2.07	69540775	29368	20.53	2375	2400	2355	3130	1690	2410	2367.91	7.06	0	-1608	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1145	78.67	2.49	03	0.06	30.00	947.00	3460	20230530	-31.79	1930	20230103	22.28	3460	-31.79	20230530	1930	22.28	20230103	3460	-31.79	20230530	1930	22.28	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
65	20230918	090458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2390	-20	5	-0.83	6520760	2743	1.92	2375	2390	2375	3130	1690	2410	2377.24	7.06	0	-72	2450	2430	2400	2380	2350	2440	2390	243	720	500	1490	5	1	48536642	1160	79.67	2.52	03	0.01	30.00	947.00	3460	20230530	-30.92	1930	20230103	23.83	3460	-30.92	20230530	1930	23.83	20230103	3460	-30.92	20230530	1930	23.83	20230103	5.23	N	060310	500	242 억		3425990	N	N	0	N	00	N
66	20230915	160504	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2410	0	3	0.00	341296850	142662	57.74	2395	2420	2370	3130	1690	2410	2392.34	7.10	0	-19474	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1170	80.33	2.54	03	0.29	30.00	947.00	3460	20230530	-30.35	1930	20230103	24.87	3460	-30.35	20230530	1930	24.87	20230103	3460	-30.35	20230530	1930	24.87	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
67	20230915	150506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2400	-10	5	-0.41	313975835	131328	53.15	2395	2420	2370	3130	1690	2410	2390.78	7.10	0	-16968	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1165	80.00	2.53	03	0.27	30.00	947.00	3460	20230530	-30.64	1930	20230103	24.35	3460	-30.64	20230530	1930	24.35	20230103	3460	-30.64	20230530	1930	24.35	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
68	20230915	140502	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2395	-15	5	-0.62	258862100	108275	43.82	2395	2420	2370	3130	1690	2410	2390.78	7.10	0	-14283	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1162	79.83	2.53	03	0.22	30.00	947.00	3460	20230530	-30.78	1930	20230103	24.09	3460	-30.78	20230530	1930	24.09	20230103	3460	-30.78	20230530	1930	24.09	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
69	20230915	130459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2395	-15	5	-0.62	218069875	91235	36.92	2395	2420	2370	3130	1690	2410	2390.20	7.10	0	-10018	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1162	79.83	2.53	03	0.19	30.00	947.00	3460	20230530	-30.78	1930	20230103	24.09	3460	-30.78	20230530	1930	24.09	20230103	3460	-30.78	20230530	1930	24.09	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
70	20230915	120506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2410	0	3	0.00	183334885	76723	31.05	2395	2420	2370	3130	1690	2410	2389.57	7.10	0	-8447	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1170	80.33	2.54	03	0.16	30.00	947.00	3460	20230530	-30.35	1930	20230103	24.87	3460	-30.35	20230530	1930	24.87	20230103	3460	-30.35	20230530	1930	24.87	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
71	20230915	110508	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2400	-10	5	-0.41	156411750	65479	26.50	2395	2420	2370	3130	1690	2410	2388.73	7.10	0	-5276	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1165	80.00	2.53	03	0.13	30.00	947.00	3460	20230530	-30.64	1930	20230103	24.35	3460	-30.64	20230530	1930	24.35	20230103	3460	-30.64	20230530	1930	24.35	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
72	20230915	100507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2400	-10	5	-0.41	131816870	55225	22.35	2395	2420	2370	3130	1690	2410	2386.91	7.10	0	-1145	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1165	80.00	2.53	03	0.11	30.00	947.00	3460	20230530	-30.64	1930	20230103	24.35	3460	-30.64	20230530	1930	24.35	20230103	3460	-30.64	20230530	1930	24.35	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
73	20230915	090459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2375	-35	5	-1.45	33823410	14225	5.76	2395	2400	2370	3130	1690	2410	2377.74	7.10	0	-1804	2483	2446	2373	2336	2263	2465	2355	243	720	500	1490	5	1	48536642	1153	79.17	2.51	03	0.03	30.00	947.00	3460	20230530	-31.36	1930	20230103	23.06	3460	-31.36	20230530	1930	23.06	20230103	3460	-31.36	20230530	1930	23.06	20230103	5.34	N	060310	500	242 억		3445340	N	N	0	N	00	N
74	20230914	160503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2410	95	2	4.10	581761885	246594	71.82	2300	2410	2300	3005	1625	2315	2358.86	7.07	0	13796	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1170	80.33	2.54	03	0.51	30.00	947.00	3460	20230530	-30.35	1930	20230103	24.87	3460	-30.35	20230530	1930	24.87	20230103	3460	-30.35	20230530	1930	24.87	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
75	20230914	150454	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2400	85	2	3.67	544207065	230981	67.27	2300	2400	2300	3005	1625	2315	2356.11	7.07	0	18486	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1165	80.00	2.53	03	0.48	30.00	947.00	3460	20230530	-30.64	1930	20230103	24.35	3460	-30.64	20230530	1930	24.35	20230103	3460	-30.64	20230530	1930	24.35	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
76	20230914	140456	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2365	50	2	2.16	454819160	193464	56.35	2300	2385	2300	3005	1625	2315	2350.97	7.07	0	18942	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1148	78.83	2.50	03	0.40	30.00	947.00	3460	20230530	-31.65	1930	20230103	22.54	3460	-31.65	20230530	1930	22.54	20230103	3460	-31.65	20230530	1930	22.54	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
77	20230914	130450	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2345	30	2	1.30	361916145	154191	44.91	2300	2375	2300	3005	1625	2315	2347.24	7.07	0	10661	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1138	78.17	2.48	03	0.32	30.00	947.00	3460	20230530	-32.23	1930	20230103	21.50	3460	-32.23	20230530	1930	21.50	20230103	3460	-32.23	20230530	1930	21.50	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
78	20230914	120500	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	55	2	2.38	310803900	132513	38.59	2300	2375	2300	3005	1625	2315	2345.51	7.07	0	5510	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1150	79.00	2.50	03	0.27	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
79	20230914	110456	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	55	2	2.38	277155260	118302	34.45	2300	2375	2300	3005	1625	2315	2342.83	7.07	0	5366	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1150	79.00	2.50	03	0.24	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
80	20230914	100451	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2345	30	2	1.30	229439805	98049	28.56	2300	2375	2300	3005	1625	2315	2340.11	7.07	0	4506	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1138	78.17	2.48	03	0.20	30.00	947.00	3460	20230530	-32.23	1930	20230103	21.50	3460	-32.23	20230530	1930	21.50	20230103	3460	-32.23	20230530	1930	21.50	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
81	20230914	090458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2340	25	2	1.08	48143250	20863	6.08	2300	2340	2300	3005	1625	2315	2307.51	7.07	0	7296	2415	2365	2315	2265	2215	2390	2290	243	690	500	1430	5	1	48536642	1136	78.00	2.47	03	0.04	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.40	N	060310	500	242 억		3430896	N	N	0	N	00	N
82	20230913	160502	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2315	0	3	0.00	769481075	333914	90.85	2300	2365	2265	3005	1625	2315	2304.25	7.04	0	16723	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1124	77.17	2.44	03	0.69	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
83	20230913	150457	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2305	-10	5	-0.43	664441635	288381	78.46	2300	2365	2265	3005	1625	2315	2304.04	7.04	0	7725	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1119	76.83	2.43	03	0.59	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
84	20230913	140459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2335	20	2	0.86	501581805	217647	59.21	2300	2365	2265	3005	1625	2315	2304.57	7.04	0	-8009	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1133	77.83	2.47	03	0.45	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
85	20230913	130448	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2295	-20	5	-0.86	283768360	122717	33.39	2300	2365	2275	3005	1625	2315	2312.38	7.04	0	-28329	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1114	76.50	2.42	03	0.25	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
86	20230913	120459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2310	-5	5	-0.22	235151135	101477	27.61	2300	2365	2290	3005	1625	2315	2317.29	7.04	0	-23018	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1121	77.00	2.44	03	0.21	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
87	20230913	110458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2295	-20	5	-0.86	211380285	91116	24.79	2300	2365	2290	3005	1625	2315	2319.90	7.04	0	-21113	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1114	76.50	2.42	03	0.19	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
88	20230913	100452	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2335	20	2	0.86	120304870	51691	14.06	2300	2365	2300	3005	1625	2315	2327.39	7.04	0	-8087	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1133	77.83	2.47	03	0.11	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
89	20230913	090448	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2350	35	2	1.51	53755035	23247	6.32	2300	2365	2300	3005	1625	2315	2312.34	7.04	0	1640	2498	2406	2358	2266	2218	2382	2242	243	690	500	1430	5	1	48536642	1141	78.33	2.48	03	0.05	30.00	947.00	3460	20230530	-32.08	1930	20230103	21.76	3460	-32.08	20230530	1930	21.76	20230103	3460	-32.08	20230530	1930	21.76	20230103	5.48	N	060310	500	242 억		3414660	N	N	0	N	00	N
90	20230912	160446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2315	-125	5	-5.12	863320055	365003	145.56	2435	2450	2310	3170	1710	2440	2365.49	7.09	0	-26440	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1124	77.17	2.44	03	0.75	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
91	20230912	150454	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2340	-100	5	-4.10	764512545	322451	128.59	2435	2450	2310	3170	1710	2440	2370.94	7.09	0	-34002	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1136	78.00	2.47	03	0.66	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
92	20230912	140453	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2350	-90	5	-3.69	547827260	229603	91.56	2435	2450	2340	3170	1710	2440	2385.98	7.09	0	-43673	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1141	78.33	2.48	03	0.47	30.00	947.00	3460	20230530	-32.08	1930	20230103	21.76	3460	-32.08	20230530	1930	21.76	20230103	3460	-32.08	20230530	1930	21.76	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
93	20230912	130448	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2380	-60	5	-2.46	416101095	173717	69.28	2435	2450	2365	3170	1710	2440	2395.28	7.09	0	-34221	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1155	79.33	2.51	03	0.36	30.00	947.00	3460	20230530	-31.21	1930	20230103	23.32	3460	-31.21	20230530	1930	23.32	20230103	3460	-31.21	20230530	1930	23.32	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
94	20230912	120443	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2395	-45	5	-1.84	331010115	137869	54.98	2435	2450	2365	3170	1710	2440	2400.90	7.09	0	-18258	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1162	79.83	2.53	03	0.28	30.00	947.00	3460	20230530	-30.78	1930	20230103	24.09	3460	-30.78	20230530	1930	24.09	20230103	3460	-30.78	20230530	1930	24.09	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
95	20230912	110449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2395	-45	5	-1.84	240746160	99895	39.84	2435	2450	2385	3170	1710	2440	2409.99	7.09	0	-13569	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1162	79.83	2.53	03	0.21	30.00	947.00	3460	20230530	-30.78	1930	20230103	24.09	3460	-30.78	20230530	1930	24.09	20230103	3460	-30.78	20230530	1930	24.09	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
96	20230912	100447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2420	-20	5	-0.82	105238685	43424	17.32	2435	2450	2410	3170	1710	2440	2423.51	7.09	0	-324	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1175	80.67	2.56	03	0.09	30.00	947.00	3460	20230530	-30.06	1930	20230103	25.39	3460	-30.06	20230530	1930	25.39	20230103	3460	-30.06	20230530	1930	25.39	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
97	20230912	090455	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2420	-20	5	-0.82	20549185	8462	3.37	2435	2440	2420	3170	1710	2440	2428.41	7.09	0	-2281	2536	2487	2456	2407	2376	2472	2392	243	730	500	1510	5	1	48536642	1175	80.67	2.56	03	0.02	30.00	947.00	3460	20230530	-30.06	1930	20230103	25.39	3460	-30.06	20230530	1930	25.39	20230103	3460	-30.06	20230530	1930	25.39	20230103	5.46	N	060310	500	242 억		3441008	N	N	0	N	00	N
98	20230911	160443	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2440	-65	5	-2.59	607804015	247465	53.23	2460	2505	2425	3255	1755	2505	2455.99	7.22	0	-63718	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1184	81.33	2.58	03	0.51	30.00	947.00	3460	20230530	-29.48	1930	20230103	26.42	3460	-29.48	20230530	1930	26.42	20230103	3460	-29.48	20230530	1930	26.42	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
99	20230911	150452	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2445	-60	5	-2.40	569888700	231909	49.88	2460	2505	2425	3255	1755	2505	2457.23	7.22	0	-62208	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1187	81.50	2.58	03	0.48	30.00	947.00	3460	20230530	-29.34	1930	20230103	26.68	3460	-29.34	20230530	1930	26.68	20230103	3460	-29.34	20230530	1930	26.68	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
100	20230911	140457	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2445	-60	5	-2.40	517493250	210376	45.25	2460	2505	2425	3255	1755	2505	2459.69	7.22	0	-48417	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1187	81.50	2.58	03	0.43	30.00	947.00	3460	20230530	-29.34	1930	20230103	26.68	3460	-29.34	20230530	1930	26.68	20230103	3460	-29.34	20230530	1930	26.68	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
101	20230911	130439	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2440	-65	5	-2.59	392256745	159094	34.22	2460	2505	2425	3255	1755	2505	2465.38	7.22	0	-37475	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1184	81.33	2.58	03	0.33	30.00	947.00	3460	20230530	-29.48	1930	20230103	26.42	3460	-29.48	20230530	1930	26.42	20230103	3460	-29.48	20230530	1930	26.42	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
102	20230911	120447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2470	-35	5	-1.40	298918960	120929	26.01	2460	2505	2455	3255	1755	2505	2471.65	7.22	0	-28398	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1199	82.33	2.61	03	0.25	30.00	947.00	3460	20230530	-28.61	1930	20230103	27.98	3460	-28.61	20230530	1930	27.98	20230103	3460	-28.61	20230530	1930	27.98	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
103	20230911	110437	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	-5	5	-0.20	203840495	82386	17.72	2460	2505	2460	3255	1755	2505	2473.94	7.22	0	-22848	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1213	83.33	2.64	03	0.17	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
104	20230911	100441	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-10	5	-0.40	165994450	67209	14.46	2460	2495	2460	3255	1755	2505	2469.44	7.22	0	-18441	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1211	83.17	2.63	03	0.14	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
105	20230911	090439	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2465	-40	5	-1.60	55248710	22421	4.82	2460	2485	2460	3255	1755	2505	2462.77	7.22	0	-3606	2755	2630	2560	2435	2365	2595	2400	243	750	500	1550	5	1	48536642	1196	82.17	2.60	03	0.05	30.00	947.00	3460	20230530	-28.76	1930	20230103	27.72	3460	-28.76	20230530	1930	27.72	20230103	3460	-28.76	20230530	1930	27.72	20230103	5.38	N	060310	500	242 억		3504148	N	N	0	N	00	N
106	20230908	160446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	-85	5	-3.28	1184733905	463821	38.91	2595	2685	2490	3365	1815	2590	2554.32	7.42	0	-103405	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1216	83.50	2.65	03	0.96	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
107	20230908	150447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	-85	5	-3.28	1100713365	430164	36.09	2595	2685	2490	3365	1815	2590	2558.82	7.42	0	-99742	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1216	83.50	2.65	03	0.89	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
108	20230908	140447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-95	5	-3.67	1059185885	413506	34.69	2595	2685	2490	3365	1815	2590	2561.48	7.42	0	-95545	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1211	83.17	2.63	03	0.85	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
109	20230908	130449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-95	5	-3.67	979893285	381757	32.03	2595	2685	2490	3365	1815	2590	2566.80	7.42	0	-74739	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1211	83.17	2.63	03	0.79	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
110	20230908	120455	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	-85	5	-3.28	921647225	358446	30.07	2595	2685	2490	3365	1815	2590	2571.23	7.42	0	-62084	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1216	83.50	2.65	03	0.74	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
111	20230908	110450	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2510	-80	5	-3.09	869582530	337685	28.33	2595	2685	2490	3365	1815	2590	2575.13	7.42	0	-52507	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1218	83.67	2.65	03	0.70	30.00	947.00	3460	20230530	-27.46	1930	20230103	30.05	3460	-27.46	20230530	1930	30.05	20230103	3460	-27.46	20230530	1930	30.05	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
112	20230908	100446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	-70	5	-2.70	757167105	292864	24.57	2595	2685	2490	3365	1815	2590	2585.39	7.42	0	-45771	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1223	84.00	2.66	03	0.60	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
113	20230908	090453	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2625	35	2	1.35	218458040	82864	6.95	2595	2685	2585	3365	1815	2590	2636.34	7.42	0	-21653	2786	2687	2546	2447	2306	2737	2497	243	775	500	1600	5	1	48536642	1274	87.50	2.77	03	0.17	30.00	947.00	3460	20230530	-24.13	1930	20230103	36.01	3460	-24.13	20230530	1930	36.01	20230103	3460	-24.13	20230530	1930	36.01	20230103	5.37	N	060310	500	242 억		3603427	N	N	0	N	00	N
114	20230907	160443	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2590	105	2	4.23	3033634145	1184268	515.55	2460	2645	2405	3230	1740	2485	2561.58	7.71	0	-132262	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1257	86.33	2.73	03	2.44	30.00	947.00	3460	20230530	-25.14	1930	20230103	34.20	3460	-25.14	20230530	1930	34.20	20230103	3460	-25.14	20230530	1930	34.20	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
115	20230907	150446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2595	110	2	4.43	2834003820	1107448	482.11	2460	2645	2405	3230	1740	2485	2559.04	7.71	0	-134538	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1260	86.50	2.74	03	2.28	30.00	947.00	3460	20230530	-25.00	1930	20230103	34.46	3460	-25.00	20230530	1930	34.46	20230103	3460	-25.00	20230530	1930	34.46	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
116	20230907	140442	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2570	85	2	3.42	2448041555	958627	417.32	2460	2645	2405	3230	1740	2485	2553.70	7.71	0	-122743	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1247	85.67	2.71	03	1.98	30.00	947.00	3460	20230530	-25.72	1930	20230103	33.16	3460	-25.72	20230530	1930	33.16	20230103	3460	-25.72	20230530	1930	33.16	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
117	20230907	130443	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2565	80	2	3.22	884814945	355043	154.56	2460	2620	2405	3230	1740	2485	2492.13	7.71	0	-72497	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1245	85.50	2.71	03	0.73	30.00	947.00	3460	20230530	-25.87	1930	20230103	32.90	3460	-25.87	20230530	1930	32.90	20230103	3460	-25.87	20230530	1930	32.90	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
118	20230907	120451	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2415	-70	5	-2.82	333890300	137153	59.71	2460	2480	2405	3230	1740	2485	2434.44	7.71	0	-41882	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1172	80.50	2.55	03	0.28	30.00	947.00	3460	20230530	-30.20	1930	20230103	25.13	3460	-30.20	20230530	1930	25.13	20230103	3460	-30.20	20230530	1930	25.13	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
119	20230907	110449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2415	-70	5	-2.82	272708720	111797	48.67	2460	2480	2415	3230	1740	2485	2439.32	7.71	0	-40702	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1172	80.50	2.55	03	0.23	30.00	947.00	3460	20230530	-30.20	1930	20230103	25.13	3460	-30.20	20230530	1930	25.13	20230103	3460	-30.20	20230530	1930	25.13	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
120	20230907	100444	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2445	-40	5	-1.61	208822200	85424	37.19	2460	2480	2420	3230	1740	2485	2444.54	7.71	0	-33024	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1187	81.50	2.58	03	0.18	30.00	947.00	3460	20230530	-29.34	1930	20230103	26.68	3460	-29.34	20230530	1930	26.68	20230103	3460	-29.34	20230530	1930	26.68	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
121	20230907	090450	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2455	-30	5	-1.21	9511125	3867	1.68	2460	2480	2455	3230	1740	2485	2459.56	7.71	0	1042	2591	2537	2496	2442	2401	2517	2422	243	745	500	1540	5	1	48536642	1192	81.83	2.59	03	0.01	30.00	947.00	3460	20230530	-29.05	1930	20230103	27.20	3460	-29.05	20230530	1930	27.20	20230103	3460	-29.05	20230530	1930	27.20	20230103	5.44	N	060310	500	242 억		3739813	N	N	0	N	00	N
122	20230906	160443	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2485	-15	5	-0.60	571452540	229320	79.79	2500	2550	2455	3250	1750	2500	2491.96	7.77	0	-32890	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1206	82.83	2.62	03	0.47	30.00	947.00	3460	20230530	-28.18	1930	20230103	28.76	3460	-28.18	20230530	1930	28.76	20230103	3460	-28.18	20230530	1930	28.76	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
123	20230906	150443	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2470	-30	5	-1.20	485438695	194458	67.66	2500	2550	2455	3250	1750	2500	2496.37	7.77	0	-34669	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1199	82.33	2.61	03	0.40	30.00	947.00	3460	20230530	-28.61	1930	20230103	27.98	3460	-28.61	20230530	1930	27.98	20230103	3460	-28.61	20230530	1930	27.98	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
124	20230906	140446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2480	-20	5	-0.80	304045155	121291	42.20	2500	2550	2470	3250	1750	2500	2506.74	7.77	0	-16921	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1204	82.67	2.62	03	0.25	30.00	947.00	3460	20230530	-28.32	1930	20230103	28.50	3460	-28.32	20230530	1930	28.50	20230103	3460	-28.32	20230530	1930	28.50	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
125	20230906	130441	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	0	3	0.00	238134450	94695	32.95	2500	2550	2485	3250	1750	2500	2514.75	7.77	0	-13689	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1213	83.33	2.64	03	0.20	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
126	20230906	120449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-5	5	-0.20	212535305	84419	29.37	2500	2550	2495	3250	1750	2500	2517.62	7.77	0	-10781	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1211	83.17	2.63	03	0.17	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
127	20230906	110446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	15	2	0.60	171153830	67889	23.62	2500	2550	2500	3250	1750	2500	2521.08	7.77	0	-9735	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1221	83.83	2.66	03	0.14	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
128	20230906	100434	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	15	2	0.60	113825440	45068	15.68	2500	2550	2500	3250	1750	2500	2525.64	7.77	0	-3796	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1221	83.83	2.66	03	0.09	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
129	20230906	090438	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2540	40	2	1.60	36662765	14569	5.07	2500	2540	2500	3250	1750	2500	2516.49	7.77	0	-3759	2566	2532	2511	2477	2456	2522	2467	243	750	500	1550	5	1	48536642	1233	84.67	2.68	03	0.03	30.00	947.00	3460	20230530	-26.59	1930	20230103	31.61	3460	-26.59	20230530	1930	31.61	20230103	3460	-26.59	20230530	1930	31.61	20230103	5.44	N	060310	500	242 억		3772704	N	N	0	N	00	N
130	20230905	160438	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	-50	5	-1.96	718168060	286483	80.75	2525	2545	2490	3315	1785	2550	2506.84	7.76	0	5232	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1213	83.33	2.64	03	0.59	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
131	20230905	150450	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	-30	5	-1.18	669048460	266863	75.22	2525	2545	2490	3315	1785	2550	2507.09	7.76	0	5638	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1223	84.00	2.66	03	0.55	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
132	20230905	140446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	-35	5	-1.37	590986720	235887	66.48	2525	2545	2490	3315	1785	2550	2505.38	7.76	0	6631	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1221	83.83	2.66	03	0.49	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
133	20230905	130428	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	-35	5	-1.37	567445465	226529	63.85	2525	2545	2490	3315	1785	2550	2504.96	7.76	0	9216	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1221	83.83	2.66	03	0.47	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
134	20230905	120437	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-55	5	-2.16	522988915	208762	58.84	2525	2545	2490	3315	1785	2550	2505.19	7.76	0	11172	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1211	83.17	2.63	03	0.43	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
135	20230905	110441	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-55	5	-2.16	462849980	184651	52.04	2525	2545	2490	3315	1785	2550	2506.62	7.76	0	10953	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1211	83.17	2.63	03	0.38	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
136	20230905	100435	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2510	-40	5	-1.57	203876120	80950	22.82	2525	2545	2495	3315	1785	2550	2518.54	7.76	0	10739	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1218	83.67	2.65	03	0.17	30.00	947.00	3460	20230530	-27.46	1930	20230103	30.05	3460	-27.46	20230530	1930	30.05	20230103	3460	-27.46	20230530	1930	30.05	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
137	20230905	090431	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	-5	5	-0.20	55050295	21788	6.14	2525	2545	2520	3315	1785	2550	2526.63	7.76	0	3613	2703	2626	2583	2506	2463	2605	2485	243	765	500	1580	5	1	48536642	1235	84.83	2.69	03	0.04	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	5.63	N	060310	500	242 억		3767473	N	N	0	N	00	N
138	20230904	160433	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	-100	5	-3.77	911890990	352790	160.21	2640	2660	2540	3445	1855	2650	2584.85	8.08	0	-153858	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1238	85.00	2.69	03	0.73	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
139	20230904	150427	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	-105	5	-3.96	850784775	328789	149.31	2640	2660	2540	3445	1855	2650	2587.63	8.08	0	-149861	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1235	84.83	2.69	03	0.68	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
140	20230904	140422	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	-105	5	-3.96	722840600	278576	126.51	2640	2660	2545	3445	1855	2650	2594.77	8.08	0	-135539	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1235	84.83	2.69	03	0.57	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
141	20230904	130431	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2565	-85	5	-3.21	628964760	241851	109.83	2640	2660	2555	3445	1855	2650	2600.63	8.08	0	-112262	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1245	85.50	2.71	03	0.50	30.00	947.00	3460	20230530	-25.87	1930	20230103	32.90	3460	-25.87	20230530	1930	32.90	20230103	3460	-25.87	20230530	1930	32.90	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
142	20230904	120424	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2570	-80	5	-3.02	529333065	202998	92.19	2640	2660	2570	3445	1855	2650	2607.58	8.08	0	-91912	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1247	85.67	2.71	03	0.42	30.00	947.00	3460	20230530	-25.72	1930	20230103	33.16	3460	-25.72	20230530	1930	33.16	20230103	3460	-25.72	20230530	1930	33.16	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
143	20230904	110417	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2595	-55	5	-2.08	435046525	166530	75.63	2640	2660	2575	3445	1855	2650	2612.42	8.08	0	-64155	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1260	86.50	2.74	03	0.34	30.00	947.00	3460	20230530	-25.00	1930	20230103	34.46	3460	-25.00	20230530	1930	34.46	20230103	3460	-25.00	20230530	1930	34.46	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
144	20230904	100419	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2625	-25	5	-0.94	201112455	76417	34.70	2640	2660	2615	3445	1855	2650	2631.78	8.08	0	-43210	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1274	87.50	2.77	03	0.16	30.00	947.00	3460	20230530	-24.13	1930	20230103	36.01	3460	-24.13	20230530	1930	36.01	20230103	3460	-24.13	20230530	1930	36.01	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
145	20230904	090428	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2635	-15	5	-0.57	37302105	14126	6.41	2640	2650	2630	3445	1855	2650	2640.67	8.08	0	-10040	2696	2672	2651	2627	2606	2685	2640	243	795	500	1640	5	1	48536642	1279	87.83	2.78	03	0.03	30.00	947.00	3460	20230530	-23.84	1930	20230103	36.53	3460	-23.84	20230530	1930	36.53	20230103	3460	-23.84	20230530	1930	36.53	20230103	5.69	N	060310	500	242 억		3923985	N	N	0	N	00	N
146	20230901	160420	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	-5	5	-0.19	564145410	212959	79.67	2635	2675	2630	3450	1860	2655	2649.07	8.02	0	31103	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1286	88.33	2.80	03	0.44	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N
147	20230901	150429	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	-15	5	-0.56	513754720	193858	72.53	2635	2675	2635	3450	1860	2655	2650.15	8.02	0	32604	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1281	88.00	2.79	03	0.40	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N
148	20230901	140427	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	-10	5	-0.38	390454730	147186	55.06	2635	2675	2635	3450	1860	2655	2652.79	8.02	0	40952	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1284	88.17	2.79	03	0.30	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N
149	20230901	130418	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	5	2	0.19	286045335	107742	40.31	2635	2675	2635	3450	1860	2655	2654.91	8.02	0	29919	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1291	88.67	2.81	03	0.22	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N
150	20230901	120419	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2665	10	2	0.38	244630665	92105	34.46	2635	2675	2635	3450	1860	2655	2656.00	8.02	0	29094	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1294	88.83	2.81	03	0.19	30.00	947.00	3460	20230530	-22.98	1930	20230103	38.08	3460	-22.98	20230530	1930	38.08	20230103	3460	-22.98	20230530	1930	38.08	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N
151	20230901	110420	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	5	2	0.19	137266800	51524	19.28	2635	2675	2635	3450	1860	2655	2664.18	8.02	0	6549	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1291	88.67	2.81	03	0.11	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N
152	20230901	100417	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2665	10	2	0.38	79388450	29812	11.15	2635	2675	2635	3450	1860	2655	2663.04	8.02	0	1145	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1294	88.83	2.81	03	0.06	30.00	947.00	3460	20230530	-22.98	1930	20230103	38.08	3460	-22.98	20230530	1930	38.08	20230103	3460	-22.98	20230530	1930	38.08	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N
153	20230901	090414	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	-5	5	-0.19	5642780	2139	0.80	2635	2650	2635	3450	1860	2655	2635.82	8.02	0	-368	2771	2712	2671	2612	2571	2692	2592	243	795	500	1640	5	1	48536642	1286	88.33	2.80	03	0.00	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	5.73	N	060310	500	242 억		3892892	N	N	0	N	00	N