KissMeData/044780/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	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1878	-5	5	-0.27	103801502	55411	184.88	1883	1891	1858	2445	1319	1883	1873.19	5.84	0	-6377	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	348	8.13	0.59	12	0.30	231.00	3200.00	2300	20230307	-18.35	1630	20221013	15.21	2300	-18.35	20230307	1650	13.82	20230726	2300	-18.35	20230307	1630	15.21	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
3	20230927	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1879	-4	5	-0.21	97204877	51897	173.16	1883	1891	1858	2445	1319	1883	1872.94	5.84	0	-5908	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	348	8.13	0.59	12	0.28	231.00	3200.00	2300	20230307	-18.30	1630	20221013	15.28	2300	-18.30	20230307	1650	13.88	20230726	2300	-18.30	20230307	1630	15.28	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
4	20230927	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1870	-13	5	-0.69	88129155	47059	157.02	1883	1891	1858	2445	1319	1883	1872.63	5.84	0	-5479	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	346	8.10	0.58	12	0.25	231.00	3200.00	2300	20230307	-18.70	1630	20221013	14.72	2300	-18.70	20230307	1650	13.33	20230726	2300	-18.70	20230307	1630	14.72	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
5	20230927	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1871	-12	5	-0.64	69713804	37250	124.29	1883	1890	1858	2445	1319	1883	1871.36	5.84	0	-3701	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	346	8.10	0.58	12	0.20	231.00	3200.00	2300	20230307	-18.65	1630	20221013	14.79	2300	-18.65	20230307	1650	13.39	20230726	2300	-18.65	20230307	1630	14.79	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
6	20230927	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1873	-10	5	-0.53	51744239	27652	92.26	1883	1890	1858	2445	1319	1883	1871.05	5.84	0	-3289	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	347	8.11	0.59	12	0.15	231.00	3200.00	2300	20230307	-18.57	1630	20221013	14.91	2300	-18.57	20230307	1650	13.52	20230726	2300	-18.57	20230307	1630	14.91	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
7	20230927	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1873	-10	5	-0.53	38606788	20642	68.87	1883	1883	1858	2445	1319	1883	1869.99	5.84	0	-1957	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	347	8.11	0.59	12	0.11	231.00	3200.00	2300	20230307	-18.57	1630	20221013	14.91	2300	-18.57	20230307	1650	13.52	20230726	2300	-18.57	20230307	1630	14.91	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
8	20230927	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1875	-8	5	-0.42	28053136	15003	50.06	1883	1883	1858	2445	1319	1883	1869.39	5.84	0	-1838	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	347	8.12	0.59	12	0.08	231.00	3200.00	2300	20230307	-18.48	1630	20221013	15.03	2300	-18.48	20230307	1650	13.64	20230726	2300	-18.48	20230307	1630	15.03	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
9	20230927	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1861	-22	5	-1.17	14277170	7616	25.41	1883	1883	1861	2445	1319	1883	1874.05	5.84	0	-325	1947	1915	1890	1858	1833	1931	1874	93	562	500	1310	1	1	18505787	344	8.06	0.58	12	0.04	231.00	3200.00	2300	20230307	-19.09	1630	20221013	14.17	2300	-19.09	20230307	1650	12.79	20230726	2300	-19.09	20230307	1630	14.17	20221013	1.15	N	044780	500	92 억		1081557	N	N	0	N	00	N
10	20230926	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	-2	5	-0.11	56368941	29953	58.15	1881	1922	1865	2450	1320	1885	1881.91	5.89	0	-7897	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	348	8.15	0.59	12	0.16	231.00	3200.00	2300	20230307	-18.13	1630	20221013	15.52	2300	-18.13	20230307	1650	14.12	20230726	2300	-18.13	20230307	1630	15.52	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
11	20230926	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1876	-9	5	-0.48	43201001	22918	44.49	1881	1922	1876	2450	1320	1885	1885.02	5.89	0	-7331	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	347	8.12	0.59	12	0.12	231.00	3200.00	2300	20230307	-18.43	1630	20221013	15.09	2300	-18.43	20230307	1650	13.70	20230726	2300	-18.43	20230307	1630	15.09	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
12	20230926	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	2	2	0.11	34183426	18122	35.18	1881	1922	1878	2450	1320	1885	1886.29	5.89	0	-4232	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	349	8.17	0.59	12	0.10	231.00	3200.00	2300	20230307	-17.96	1630	20221013	15.77	2300	-17.96	20230307	1650	14.36	20230726	2300	-17.96	20230307	1630	15.77	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
13	20230926	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1892	7	2	0.37	24296225	12869	24.98	1881	1922	1881	2450	1320	1885	1887.97	5.89	0	-2825	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	350	8.19	0.59	12	0.07	231.00	3200.00	2300	20230307	-17.74	1630	20221013	16.07	2300	-17.74	20230307	1650	14.67	20230726	2300	-17.74	20230307	1630	16.07	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
14	20230926	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1886	1	2	0.05	18574067	9836	19.10	1881	1922	1881	2450	1320	1885	1888.38	5.89	0	-566	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	349	8.16	0.59	12	0.05	231.00	3200.00	2300	20230307	-18.00	1630	20221013	15.71	2300	-18.00	20230307	1650	14.30	20230726	2300	-18.00	20230307	1630	15.71	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
15	20230926	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1893	8	2	0.42	16401173	8686	16.86	1881	1922	1881	2450	1320	1885	1888.23	5.89	0	-146	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	350	8.19	0.59	12	0.05	231.00	3200.00	2300	20230307	-17.70	1630	20221013	16.13	2300	-17.70	20230307	1650	14.73	20230726	2300	-17.70	20230307	1630	16.13	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
16	20230926	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	2	2	0.11	13132439	6956	13.50	1881	1922	1881	2450	1320	1885	1887.93	5.89	0	1041	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	349	8.17	0.59	12	0.04	231.00	3200.00	2300	20230307	-17.96	1630	20221013	15.77	2300	-17.96	20230307	1650	14.36	20230726	2300	-17.96	20230307	1630	15.77	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
17	20230926	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1917	32	2	1.70	9061656	4805	9.33	1881	1922	1881	2450	1320	1885	1885.88	5.89	0	2141	1940	1912	1891	1863	1842	1902	1853	93	565	500	1310	1	1	18505787	355	8.30	0.60	12	0.03	231.00	3200.00	2300	20230307	-16.65	1630	20221013	17.61	2300	-16.65	20230307	1650	16.18	20230726	2300	-16.65	20230307	1630	17.61	20221013	1.11	N	044780	500	92 억		1089212	N	N	0	N	00	N
18	20230925	160457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1885	-6	5	-0.32	97501416	51496	79.58	1891	1919	1870	2455	1324	1891	1893.38	5.94	0	-10449	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	349	8.16	0.59	12	0.28	231.00	3200.00	2300	20230307	-18.04	1630	20221013	15.64	2300	-18.04	20230307	1650	14.24	20230726	2300	-18.04	20230307	1630	15.64	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
19	20230925	150500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1885	-6	5	-0.32	93230338	49225	76.07	1891	1919	1870	2455	1324	1891	1893.96	5.94	0	-10318	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	349	8.16	0.59	12	0.27	231.00	3200.00	2300	20230307	-18.04	1630	20221013	15.64	2300	-18.04	20230307	1650	14.24	20230726	2300	-18.04	20230307	1630	15.64	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
20	20230925	140452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1905	14	2	0.74	79692823	42061	65.00	1891	1919	1870	2455	1324	1891	1894.70	5.94	0	-9599	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	353	8.25	0.60	12	0.23	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
21	20230925	130454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1918	27	2	1.43	70720893	37368	57.75	1891	1919	1870	2455	1324	1891	1892.55	5.94	0	-8411	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	355	8.30	0.60	12	0.20	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
22	20230925	120458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1893	2	2	0.11	48667555	25793	39.86	1891	1893	1870	2455	1324	1891	1886.85	5.94	0	-6635	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	350	8.19	0.59	12	0.14	231.00	3200.00	2300	20230307	-17.70	1630	20221013	16.13	2300	-17.70	20230307	1650	14.73	20230726	2300	-17.70	20230307	1630	16.13	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
23	20230925	110453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1891	0	3	0.00	45117028	23916	36.96	1891	1893	1870	2455	1324	1891	1886.48	5.94	0	-5891	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	350	8.19	0.59	12	0.13	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1650	14.61	20230726	2300	-17.78	20230307	1630	16.01	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
24	20230925	100455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1891	0	3	0.00	32218137	17090	26.41	1891	1891	1870	2455	1324	1891	1885.20	5.94	0	-2780	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	350	8.19	0.59	12	0.09	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1650	14.61	20230726	2300	-17.78	20230307	1630	16.01	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
25	20230925	090455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1884	-7	5	-0.37	12657761	6724	10.39	1891	1891	1870	2455	1324	1891	1882.47	5.94	0	-112	1921	1906	1889	1874	1857	1913	1881	93	564	500	1320	1	1	18505787	349	8.16	0.59	12	0.04	231.00	3200.00	2300	20230307	-18.09	1630	20221013	15.58	2300	-18.09	20230307	1650	14.18	20230726	2300	-18.09	20230307	1630	15.58	20221013	1.10	N	044780	500	92 억		1099595	N	N	0	N	00	N
26	20230922	160510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1891	-16	5	-0.84	121915764	64709	117.89	1888	1904	1872	2475	1335	1907	1884.06	6.04	0	-18339	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	350	8.19	0.59	12	0.35	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1650	14.61	20230726	2300	-17.78	20230307	1630	16.01	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
27	20230922	150506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1894	-13	5	-0.68	120249111	63827	116.29	1888	1904	1872	2475	1335	1907	1883.99	6.04	0	-18299	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	350	8.20	0.59	12	0.34	231.00	3200.00	2300	20230307	-17.65	1630	20221013	16.20	2300	-17.65	20230307	1650	14.79	20230726	2300	-17.65	20230307	1630	16.20	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
28	20230922	140508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1888	-19	5	-1.00	116007524	61583	112.20	1888	1904	1872	2475	1335	1907	1883.76	6.04	0	-17265	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	349	8.17	0.59	12	0.33	231.00	3200.00	2300	20230307	-17.91	1630	20221013	15.83	2300	-17.91	20230307	1650	14.42	20230726	2300	-17.91	20230307	1630	15.83	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
29	20230922	130440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1898	-9	5	-0.47	107836993	57255	104.31	1888	1904	1872	2475	1335	1907	1883.45	6.04	0	-16657	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	351	8.22	0.59	12	0.31	231.00	3200.00	2300	20230307	-17.48	1630	20221013	16.44	2300	-17.48	20230307	1650	15.03	20230726	2300	-17.48	20230307	1630	16.44	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
30	20230922	120436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1885	-22	5	-1.15	103671652	55057	100.31	1888	1904	1872	2475	1335	1907	1882.99	6.04	0	-15371	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	349	8.16	0.59	12	0.30	231.00	3200.00	2300	20230307	-18.04	1630	20221013	15.64	2300	-18.04	20230307	1650	14.24	20230726	2300	-18.04	20230307	1630	15.64	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
31	20230922	110437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1890	-17	5	-0.89	94586272	50249	91.55	1888	1904	1872	2475	1335	1907	1882.35	6.04	0	-14836	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	350	8.18	0.59	12	0.27	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1650	14.55	20230726	2300	-17.83	20230307	1630	15.95	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
32	20230922	100437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1887	-20	5	-1.05	33587312	17811	32.45	1888	1904	1881	2475	1335	1907	1885.76	6.04	0	-9356	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	349	8.17	0.59	12	0.10	231.00	3200.00	2300	20230307	-17.96	1630	20221013	15.77	2300	-17.96	20230307	1650	14.36	20230726	2300	-17.96	20230307	1630	15.77	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
33	20230922	090432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	1900	-7	5	-0.37	5740640	3041	5.54	1888	1904	1885	2475	1335	1907	1887.75	6.04	0	-118	1932	1919	1905	1892	1878	1912	1885	93	568	500	1330	1	1	18505787	352	8.23	0.59	12	0.02	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1650	15.15	20230726	2300	-17.39	20230307	1630	16.56	20221013	1.11	N	044780	500	92 억		1117410	N	N	0	N	00	N
34	20230921	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1907	-11	5	-0.57	104433913	54888	183.42	1918	1918	1891	2490	1343	1918	1902.67	6.15	0	-20868	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	353	8.26	0.60	12	0.30	231.00	3200.00	2300	20230307	-17.09	1630	20221013	16.99	2300	-17.09	20230307	1650	15.58	20230726	2300	-17.09	20230307	1630	16.99	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
35	20230921	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1896	-22	5	-1.15	87482735	45945	153.53	1918	1918	1892	2490	1343	1918	1904.08	6.15	0	-19187	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	351	8.21	0.59	12	0.25	231.00	3200.00	2300	20230307	-17.57	1630	20221013	16.32	2300	-17.57	20230307	1650	14.91	20230726	2300	-17.57	20230307	1630	16.32	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
36	20230921	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	-13	5	-0.68	76656460	40242	134.48	1918	1918	1892	2490	1343	1918	1904.89	6.15	0	-18334	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	353	8.25	0.60	12	0.22	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
37	20230921	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1903	-15	5	-0.78	70215663	36853	123.15	1918	1918	1892	2490	1343	1918	1905.29	6.15	0	-17884	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	352	8.24	0.59	12	0.20	231.00	3200.00	2300	20230307	-17.26	1630	20221013	16.75	2300	-17.26	20230307	1650	15.33	20230726	2300	-17.26	20230307	1630	16.75	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
38	20230921	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-8	5	-0.42	37171545	19476	65.08	1918	1918	1900	2490	1343	1918	1908.58	6.15	0	-7443	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	353	8.27	0.60	12	0.11	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
39	20230921	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-8	5	-0.42	31418844	16459	55.00	1918	1918	1900	2490	1343	1918	1908.92	6.15	0	-6959	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	353	8.27	0.60	12	0.09	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
40	20230921	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-8	5	-0.42	15593888	8146	27.22	1918	1918	1905	2490	1343	1918	1914.30	6.15	0	-3517	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	353	8.27	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
41	20230921	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1917	-1	5	-0.05	9258171	4827	16.13	1918	1918	1917	2490	1343	1918	1918.00	6.15	0	-1051	1942	1930	1915	1903	1888	1936	1909	93	572	500	1340	1	1	18505787	355	8.30	0.60	12	0.03	231.00	3200.00	2300	20230307	-16.65	1630	20221013	17.61	2300	-16.65	20230307	1650	16.18	20230726	2300	-16.65	20230307	1630	17.61	20221013	1.11	N	044780	500	92 억		1138163	N	N	0	N	00	N
42	20230920	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	13	2	0.68	56945994	29766	91.88	1900	1927	1900	2475	1334	1905	1913.12	6.13	0	4369	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	355	8.30	0.60	12	0.16	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
43	20230920	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1912	7	2	0.37	50999843	26650	82.26	1900	1927	1900	2475	1334	1905	1913.69	6.13	0	4433	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	354	8.28	0.60	12	0.14	231.00	3200.00	2300	20230307	-16.87	1630	20221013	17.30	2300	-16.87	20230307	1650	15.88	20230726	2300	-16.87	20230307	1630	17.30	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
44	20230920	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	3	2	0.16	46655716	24371	75.23	1900	1927	1900	2475	1334	1905	1914.39	6.13	0	4470	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	353	8.26	0.60	12	0.13	231.00	3200.00	2300	20230307	-17.04	1630	20221013	17.06	2300	-17.04	20230307	1650	15.64	20230726	2300	-17.04	20230307	1630	17.06	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
45	20230920	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1912	7	2	0.37	42121900	21997	67.90	1900	1927	1900	2475	1334	1905	1914.89	6.13	0	4444	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	354	8.28	0.60	12	0.12	231.00	3200.00	2300	20230307	-16.87	1630	20221013	17.30	2300	-16.87	20230307	1650	15.88	20230726	2300	-16.87	20230307	1630	17.30	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
46	20230920	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	13	2	0.68	36800439	19214	59.31	1900	1927	1900	2475	1334	1905	1915.29	6.13	0	3759	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	355	8.30	0.60	12	0.10	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
47	20230920	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1917	12	2	0.63	35394325	18480	57.04	1900	1927	1900	2475	1334	1905	1915.28	6.13	0	3931	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	355	8.30	0.60	12	0.10	231.00	3200.00	2300	20230307	-16.65	1630	20221013	17.61	2300	-16.65	20230307	1650	16.18	20230726	2300	-16.65	20230307	1630	17.61	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
48	20230920	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	20	2	1.05	30358567	15855	48.94	1900	1927	1900	2475	1334	1905	1914.76	6.13	0	3789	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	356	8.33	0.60	12	0.09	231.00	3200.00	2300	20230307	-16.30	1630	20221013	18.10	2300	-16.30	20230307	1650	16.67	20230726	2300	-16.30	20230307	1630	18.10	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
49	20230920	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1923	18	2	0.94	13607565	7147	22.06	1900	1924	1900	2475	1334	1905	1903.95	6.13	0	4295	1925	1915	1908	1898	1891	1913	1896	93	570	500	1330	1	1	18505787	356	8.32	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.39	1630	20221013	17.98	2300	-16.39	20230307	1650	16.55	20230726	2300	-16.39	20230307	1630	17.98	20221013	1.17	N	044780	500	92 억		1134315	N	N	0	N	00	N
50	20230919	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	-13	5	-0.68	61867920	32397	81.53	1905	1918	1901	2490	1343	1918	1909.68	6.15	0	-3268	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	353	8.25	0.60	12	0.18	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
51	20230919	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-8	5	-0.42	46180355	24197	60.89	1905	1918	1901	2490	1343	1918	1908.52	6.15	0	-3039	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	353	8.27	0.60	12	0.13	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
52	20230919	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	-10	5	-0.52	38732040	20293	51.07	1905	1918	1901	2490	1343	1918	1908.64	6.15	0	-2410	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	353	8.26	0.60	12	0.11	231.00	3200.00	2300	20230307	-17.04	1630	20221013	17.06	2300	-17.04	20230307	1650	15.64	20230726	2300	-17.04	20230307	1630	17.06	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
53	20230919	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	-16	5	-0.83	33070172	17320	43.59	1905	1918	1901	2490	1343	1918	1909.36	6.15	0	-2097	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	352	8.23	0.59	12	0.09	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1650	15.27	20230726	2300	-17.30	20230307	1630	16.69	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
54	20230919	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	-16	5	-0.83	31101628	16285	40.98	1905	1918	1902	2490	1343	1918	1909.83	6.15	0	-2078	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	352	8.23	0.59	12	0.09	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1650	15.27	20230726	2300	-17.30	20230307	1630	16.69	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
55	20230919	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1904	-14	5	-0.73	20117802	10516	26.46	1905	1918	1903	2490	1343	1918	1913.07	6.15	0	-1858	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	352	8.24	0.59	12	0.06	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1650	15.39	20230726	2300	-17.22	20230307	1630	16.81	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
56	20230919	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1916	-2	5	-0.10	15620932	8168	20.56	1905	1918	1903	2490	1343	1918	1912.45	6.15	0	-1693	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	355	8.29	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1650	16.12	20230726	2300	-16.70	20230307	1630	17.55	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
57	20230919	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	-13	5	-0.68	1278261	671	1.69	1905	1907	1905	2490	1343	1918	1905.01	6.15	0	-48	1930	1924	1913	1907	1896	1927	1910	93	572	500	1340	1	1	18505787	353	8.25	0.60	12	0.00	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.17	N	044780	500	92 억		1137501	N	N	0	N	00	N
58	20230918	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	5	2	0.26	75953743	39735	240.72	1914	1919	1902	2485	1340	1913	1911.51	6.18	0	-6263	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	355	8.30	0.60	12	0.21	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
59	20230918	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1907	-6	5	-0.31	71898946	37617	227.89	1914	1917	1902	2485	1340	1913	1911.34	6.18	0	-6228	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	353	8.26	0.60	12	0.20	231.00	3200.00	2300	20230307	-17.09	1630	20221013	16.99	2300	-17.09	20230307	1650	15.58	20230726	2300	-17.09	20230307	1630	16.99	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
60	20230918	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1907	-6	5	-0.31	64920976	33964	205.76	1914	1917	1902	2485	1340	1913	1911.46	6.18	0	-5551	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	353	8.26	0.60	12	0.18	231.00	3200.00	2300	20230307	-17.09	1630	20221013	16.99	2300	-17.09	20230307	1650	15.58	20230726	2300	-17.09	20230307	1630	16.99	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
61	20230918	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1911	-2	5	-0.10	52005422	27199	164.77	1914	1917	1902	2485	1340	1913	1912.03	6.18	0	-5462	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	354	8.27	0.60	12	0.15	231.00	3200.00	2300	20230307	-16.91	1630	20221013	17.24	2300	-16.91	20230307	1650	15.82	20230726	2300	-16.91	20230307	1630	17.24	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
62	20230918	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1914	1	2	0.05	49756908	26023	157.65	1914	1917	1902	2485	1340	1913	1912.04	6.18	0	-5462	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	354	8.29	0.60	12	0.14	231.00	3200.00	2300	20230307	-16.78	1630	20221013	17.42	2300	-16.78	20230307	1650	16.00	20230726	2300	-16.78	20230307	1630	17.42	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
63	20230918	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1909	-4	5	-0.21	39418252	20623	124.93	1914	1917	1902	2485	1340	1913	1911.37	6.18	0	-5336	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	353	8.26	0.60	12	0.11	231.00	3200.00	2300	20230307	-17.00	1630	20221013	17.12	2300	-17.00	20230307	1650	15.70	20230726	2300	-17.00	20230307	1630	17.12	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
64	20230918	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-3	5	-0.16	27930818	14611	88.51	1914	1914	1902	2485	1340	1913	1911.63	6.18	0	-4996	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	353	8.27	0.60	12	0.08	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
65	20230918	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1913	0	3	0.00	14142556	7392	44.78	1914	1914	1913	2485	1340	1913	1913.22	6.18	0	-5732	1937	1925	1917	1905	1897	1931	1911	93	572	500	1330	1	1	18505787	354	8.28	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1650	15.94	20230726	2300	-16.83	20230307	1630	17.36	20221013	1.16	N	044780	500	92 억		1143034	N	N	0	N	00	N
66	20230915	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1913	4	2	0.21	31608206	16507	39.82	1909	1929	1909	2480	1337	1909	1914.84	6.18	0	-725	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	354	8.28	0.60	12	0.09	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1650	15.94	20230726	2300	-16.83	20230307	1630	17.36	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
67	20230915	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1915	6	2	0.31	29968591	15650	37.76	1909	1929	1909	2480	1337	1909	1914.93	6.18	0	-680	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	354	8.29	0.60	12	0.08	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1650	16.06	20230726	2300	-16.74	20230307	1630	17.48	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
68	20230915	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1914	5	2	0.26	28226470	14740	35.56	1909	1929	1909	2480	1337	1909	1914.96	6.18	0	-405	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	354	8.29	0.60	12	0.08	231.00	3200.00	2300	20230307	-16.78	1630	20221013	17.42	2300	-16.78	20230307	1650	16.00	20230726	2300	-16.78	20230307	1630	17.42	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
69	20230915	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1915	6	2	0.31	23146840	12091	29.17	1909	1929	1909	2480	1337	1909	1914.39	6.18	0	-294	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	354	8.29	0.60	12	0.07	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1650	16.06	20230726	2300	-16.74	20230307	1630	17.48	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
70	20230915	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1913	4	2	0.21	22790614	11905	28.72	1909	1929	1909	2480	1337	1909	1914.37	6.18	0	-284	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	354	8.28	0.60	12	0.06	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1650	15.94	20230726	2300	-16.83	20230307	1630	17.36	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
71	20230915	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1915	6	2	0.31	18181577	9498	22.91	1909	1929	1909	2480	1337	1909	1914.25	6.18	0	-216	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	354	8.29	0.60	12	0.05	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1650	16.06	20230726	2300	-16.74	20230307	1630	17.48	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
72	20230915	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	16	2	0.84	13382469	6991	16.87	1909	1929	1909	2480	1337	1909	1914.24	6.18	0	382	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	356	8.33	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.30	1630	20221013	18.10	2300	-16.30	20230307	1650	16.67	20230726	2300	-16.30	20230307	1630	18.10	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
73	20230915	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1928	19	2	1.00	8058330	4219	10.18	1909	1928	1909	2480	1337	1909	1910.01	6.18	0	334	1921	1914	1903	1896	1885	1918	1900	93	571	500	1330	1	1	18505787	357	8.35	0.60	12	0.02	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1650	16.85	20230726	2300	-16.17	20230307	1630	18.28	20221013	1.13	N	044780	500	92 억		1143704	N	N	0	N	00	N
74	20230914	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1909	5	2	0.26	78794995	41435	119.31	1904	1910	1892	2475	1333	1904	1901.65	6.17	0	2169	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	353	8.26	0.60	12	0.22	231.00	3200.00	2300	20230307	-17.00	1630	20221013	17.12	2300	-17.00	20230307	1650	15.70	20230726	2300	-17.00	20230307	1630	17.12	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
75	20230914	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	-4	5	-0.21	76306316	40131	115.55	1904	1910	1892	2475	1333	1904	1901.43	6.17	0	2221	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	352	8.23	0.59	12	0.22	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1650	15.15	20230726	2300	-17.39	20230307	1630	16.56	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
76	20230914	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	1	2	0.05	71996785	37867	109.03	1904	1910	1892	2475	1333	1904	1901.31	6.17	0	2625	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	353	8.25	0.60	12	0.20	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
77	20230914	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	1	2	0.05	66578145	35022	100.84	1904	1910	1892	2475	1333	1904	1901.04	6.17	0	2363	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	353	8.25	0.60	12	0.19	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
78	20230914	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1904	0	3	0.00	53198981	27983	80.57	1904	1910	1892	2475	1333	1904	1901.12	6.17	0	2363	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	352	8.24	0.59	12	0.15	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1650	15.39	20230726	2300	-17.22	20230307	1630	16.81	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
79	20230914	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1904	0	3	0.00	46989011	24712	71.15	1904	1910	1892	2475	1333	1904	1901.47	6.17	0	2332	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	352	8.24	0.59	12	0.13	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1650	15.39	20230726	2300	-17.22	20230307	1630	16.81	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
80	20230914	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1906	2	2	0.11	39177832	20597	59.31	1904	1910	1892	2475	1333	1904	1902.11	6.17	0	2816	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	353	8.25	0.60	12	0.11	231.00	3200.00	2300	20230307	-17.13	1630	20221013	16.93	2300	-17.13	20230307	1650	15.52	20230726	2300	-17.13	20230307	1630	16.93	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
81	20230914	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1892	-12	5	-0.63	22001030	11557	33.28	1904	1904	1892	2475	1333	1904	1903.70	6.17	0	210	1933	1918	1911	1896	1889	1915	1893	93	571	500	1330	1	1	18505787	350	8.19	0.59	12	0.06	231.00	3200.00	2300	20230307	-17.74	1630	20221013	16.07	2300	-17.74	20230307	1650	14.67	20230726	2300	-17.74	20230307	1630	16.07	20221013	1.12	N	044780	500	92 억		1141535	N	N	0	N	00	N
82	20230913	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1904	-29	5	-1.50	65795817	34440	54.01	1913	1926	1904	2510	1354	1933	1910.45	6.19	0	-4045	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	352	8.24	0.59	12	0.19	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1650	15.39	20230726	2300	-17.22	20230307	1630	16.81	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
83	20230913	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	-28	5	-1.45	60494199	31656	49.64	1913	1926	1904	2510	1354	1933	1910.99	6.19	0	-3782	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	353	8.25	0.60	12	0.17	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
84	20230913	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-23	5	-1.19	50136038	26229	41.13	1913	1926	1904	2510	1354	1933	1911.47	6.19	0	-2106	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	353	8.27	0.60	12	0.14	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
85	20230913	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	-23	5	-1.19	48242390	25237	39.58	1913	1926	1904	2510	1354	1933	1911.57	6.19	0	-1918	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	353	8.27	0.60	12	0.14	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
86	20230913	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1906	-27	5	-1.40	44553543	23301	36.54	1913	1926	1904	2510	1354	1933	1912.09	6.19	0	-1918	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	353	8.25	0.60	12	0.13	231.00	3200.00	2300	20230307	-17.13	1630	20221013	16.93	2300	-17.13	20230307	1650	15.52	20230726	2300	-17.13	20230307	1630	16.93	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
87	20230913	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1904	-29	5	-1.50	38868322	20319	31.86	1913	1926	1904	2510	1354	1933	1912.91	6.19	0	-1918	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	352	8.24	0.59	12	0.11	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1650	15.39	20230726	2300	-17.22	20230307	1630	16.81	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
88	20230913	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1926	-7	5	-0.36	14135936	7366	11.55	1913	1926	1913	2510	1354	1933	1919.08	6.19	0	49	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	356	8.34	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.26	1630	20221013	18.16	2300	-16.26	20230307	1650	16.73	20230726	2300	-16.26	20230307	1630	18.16	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
89	20230913	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1922	-11	5	-0.57	4347127	2270	3.56	1913	1922	1913	2510	1354	1933	1915.03	6.19	0	-513	1991	1962	1946	1917	1901	1954	1909	93	577	500	1350	1	1	18505787	356	8.32	0.60	12	0.01	231.00	3200.00	2300	20230307	-16.43	1630	20221013	17.91	2300	-16.43	20230307	1650	16.48	20230726	2300	-16.43	20230307	1630	17.91	20221013	1.12	N	044780	500	92 억		1145110	N	N	0	N	00	N
90	20230912	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1933	-28	5	-1.43	124423289	63656	54.81	1975	1975	1930	2545	1373	1961	1954.62	6.31	0	-21210	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	358	8.37	0.60	12	0.34	231.00	3200.00	2300	20230307	-15.96	1630	20221013	18.59	2300	-15.96	20230307	1650	17.15	20230726	2300	-15.96	20230307	1630	18.59	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
91	20230912	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1936	-25	5	-1.27	106225074	54243	46.70	1975	1975	1936	2545	1373	1961	1958.32	6.31	0	-21748	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	358	8.38	0.60	12	0.29	231.00	3200.00	2300	20230307	-15.83	1630	20221013	18.77	2300	-15.83	20230307	1650	17.33	20230726	2300	-15.83	20230307	1630	18.77	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
92	20230912	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1939	-22	5	-1.12	99666106	50857	43.79	1975	1975	1939	2545	1373	1961	1959.73	6.31	0	-20579	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	359	8.39	0.61	12	0.27	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1650	17.52	20230726	2300	-15.70	20230307	1630	18.96	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
93	20230912	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1956	-5	5	-0.25	72840536	37060	31.91	1975	1975	1952	2545	1373	1961	1965.48	6.31	0	-8860	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	362	8.47	0.61	12	0.20	231.00	3200.00	2300	20230307	-14.96	1630	20221013	20.00	2300	-14.96	20230307	1650	18.55	20230726	2300	-14.96	20230307	1630	20.00	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
94	20230912	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1963	2	2	0.10	69883420	35548	30.61	1975	1975	1952	2545	1373	1961	1965.89	6.31	0	-7566	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	363	8.50	0.61	12	0.19	231.00	3200.00	2300	20230307	-14.65	1630	20221013	20.43	2300	-14.65	20230307	1650	18.97	20230726	2300	-14.65	20230307	1630	20.43	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
95	20230912	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1954	-7	5	-0.36	59071340	30028	25.86	1975	1975	1952	2545	1373	1961	1967.21	6.31	0	-7460	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	362	8.46	0.61	12	0.16	231.00	3200.00	2300	20230307	-15.04	1630	20221013	19.88	2300	-15.04	20230307	1650	18.42	20230726	2300	-15.04	20230307	1630	19.88	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
96	20230912	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1957	-4	5	-0.20	50014258	25397	21.87	1975	1975	1957	2545	1373	1961	1969.30	6.31	0	-7011	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	362	8.47	0.61	12	0.14	231.00	3200.00	2300	20230307	-14.91	1630	20221013	20.06	2300	-14.91	20230307	1650	18.61	20230726	2300	-14.91	20230307	1630	20.06	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
97	20230912	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1975	14	2	0.71	28522398	14446	12.44	1975	1975	1971	2545	1373	1961	1974.41	6.31	0	-4847	2015	1988	1948	1921	1881	2001	1934	93	584	500	1370	1	1	18505787	365	8.55	0.62	12	0.08	231.00	3200.00	2300	20230307	-14.13	1630	20221013	21.17	2300	-14.13	20230307	1650	19.70	20230726	2300	-14.13	20230307	1630	21.17	20221013	1.11	N	044780	500	92 억		1166857	N	N	0	N	00	N
98	20230911	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1961	41	2	2.14	226580231	116059	338.42	1920	1975	1908	2495	1344	1920	1952.12	6.18	0	23686	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	363	8.49	0.61	12	0.63	231.00	3200.00	2300	20230307	-14.74	1630	20221013	20.31	2300	-14.74	20230307	1650	18.85	20230726	2300	-14.74	20230307	1630	20.31	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
99	20230911	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1953	33	2	1.72	215116528	110207	321.36	1920	1975	1908	2495	1344	1920	1951.93	6.18	0	23568	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	361	8.45	0.61	12	0.60	231.00	3200.00	2300	20230307	-15.09	1630	20221013	19.82	2300	-15.09	20230307	1650	18.36	20230726	2300	-15.09	20230307	1630	19.82	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
100	20230911	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1967	47	2	2.45	193309393	99054	288.84	1920	1975	1908	2495	1344	1920	1951.56	6.18	0	24156	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	364	8.52	0.61	12	0.54	231.00	3200.00	2300	20230307	-14.48	1630	20221013	20.67	2300	-14.48	20230307	1650	19.21	20230726	2300	-14.48	20230307	1630	20.67	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
101	20230911	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1959	39	2	2.03	99819713	51446	150.01	1920	1960	1908	2495	1344	1920	1940.28	6.18	0	4491	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	363	8.48	0.61	12	0.28	231.00	3200.00	2300	20230307	-14.83	1630	20221013	20.18	2300	-14.83	20230307	1650	18.73	20230726	2300	-14.83	20230307	1630	20.18	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
102	20230911	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1955	35	2	1.82	83636577	43175	125.90	1920	1957	1908	2495	1344	1920	1937.15	6.18	0	3580	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	362	8.46	0.61	12	0.23	231.00	3200.00	2300	20230307	-15.00	1630	20221013	19.94	2300	-15.00	20230307	1650	18.48	20230726	2300	-15.00	20230307	1630	19.94	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
103	20230911	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1954	34	2	1.77	65370523	33831	98.65	1920	1955	1908	2495	1344	1920	1932.27	6.18	0	3140	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	362	8.46	0.61	12	0.18	231.00	3200.00	2300	20230307	-15.04	1630	20221013	19.88	2300	-15.04	20230307	1650	18.42	20230726	2300	-15.04	20230307	1630	19.88	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
104	20230911	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1929	9	2	0.47	32515038	16925	49.35	1920	1944	1908	2495	1344	1920	1921.12	6.18	0	-572	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	357	8.35	0.60	12	0.09	231.00	3200.00	2300	20230307	-16.13	1630	20221013	18.34	2300	-16.13	20230307	1650	16.91	20230726	2300	-16.13	20230307	1630	18.34	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
105	20230911	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1919	-1	5	-0.05	15496342	8060	23.50	1920	1944	1919	2495	1344	1920	1922.62	6.18	0	1145	1956	1938	1920	1902	1884	1929	1893	93	575	500	1340	1	1	18505787	355	8.31	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.57	1630	20221013	17.73	2300	-16.57	20230307	1650	16.30	20230726	2300	-16.57	20230307	1630	17.73	20221013	1.10	N	044780	500	92 억		1143348	N	N	0	N	00	N
106	20230908	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1920	-24	5	-1.23	65648985	34294	77.41	1925	1938	1902	2525	1361	1944	1914.30	6.21	0	-6449	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	355	8.31	0.60	12	0.19	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1650	16.36	20230726	2300	-16.52	20230307	1630	17.79	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
107	20230908	150409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1913	-31	5	-1.59	56401788	29467	66.52	1925	1938	1902	2525	1361	1944	1914.07	6.21	0	-5801	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	354	8.28	0.60	12	0.16	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1650	15.94	20230726	2300	-16.83	20230307	1630	17.36	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
108	20230908	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	-39	5	-2.01	50280567	26259	59.28	1925	1938	1902	2525	1361	1944	1914.79	6.21	0	-4975	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	353	8.25	0.60	12	0.14	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
109	20230908	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1911	-33	5	-1.70	44287302	23117	52.18	1925	1938	1902	2525	1361	1944	1915.79	6.21	0	-3131	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	354	8.27	0.60	12	0.12	231.00	3200.00	2300	20230307	-16.91	1630	20221013	17.24	2300	-16.91	20230307	1650	15.82	20230726	2300	-16.91	20230307	1630	17.24	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
110	20230908	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1916	-28	5	-1.44	38473126	20064	45.29	1925	1938	1903	2525	1361	1944	1917.52	6.21	0	-2739	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	355	8.29	0.60	12	0.11	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1650	16.12	20230726	2300	-16.70	20230307	1630	17.55	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
111	20230908	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1917	-27	5	-1.39	34859908	18170	41.02	1925	1938	1905	2525	1361	1944	1918.54	6.21	0	-2932	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	355	8.30	0.60	12	0.10	231.00	3200.00	2300	20230307	-16.65	1630	20221013	17.61	2300	-16.65	20230307	1650	16.18	20230726	2300	-16.65	20230307	1630	17.61	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
112	20230908	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	-26	5	-1.34	27712541	14427	32.57	1925	1938	1908	2525	1361	1944	1920.88	6.21	0	-2387	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	355	8.30	0.60	12	0.08	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
113	20230908	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	-19	5	-0.98	5080325	2639	5.96	1925	1934	1923	2525	1361	1944	1925.09	6.21	0	-1591	1980	1962	1943	1925	1906	1952	1915	93	581	500	1360	1	1	18505787	356	8.33	0.60	12	0.01	231.00	3200.00	2300	20230307	-16.30	1630	20221013	18.10	2300	-16.30	20230307	1650	16.67	20230726	2300	-16.30	20230307	1630	18.10	20221013	1.11	N	044780	500	92 억		1149941	N	N	0	N	00	N
114	20230907	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1944	-12	5	-0.61	85899019	44299	91.14	1956	1961	1924	2540	1370	1956	1939.07	6.25	0	-5318	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	360	8.42	0.61	12	0.24	231.00	3200.00	2300	20230307	-15.48	1630	20221013	19.26	2300	-15.48	20230307	1650	17.82	20230726	2300	-15.48	20230307	1630	19.26	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
115	20230907	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1936	-20	5	-1.02	83744693	43190	88.86	1956	1961	1924	2540	1370	1956	1938.98	6.25	0	-4712	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	358	8.38	0.60	12	0.23	231.00	3200.00	2300	20230307	-15.83	1630	20221013	18.77	2300	-15.83	20230307	1650	17.33	20230726	2300	-15.83	20230307	1630	18.77	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
116	20230907	140406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1937	-19	5	-0.97	77595557	40017	82.33	1956	1961	1924	2540	1370	1956	1939.06	6.25	0	-4062	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	358	8.39	0.61	12	0.22	231.00	3200.00	2300	20230307	-15.78	1630	20221013	18.83	2300	-15.78	20230307	1650	17.39	20230726	2300	-15.78	20230307	1630	18.83	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
117	20230907	130407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1944	-12	5	-0.61	72738723	37519	77.19	1956	1961	1924	2540	1370	1956	1938.72	6.25	0	-3130	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	360	8.42	0.61	12	0.20	231.00	3200.00	2300	20230307	-15.48	1630	20221013	19.26	2300	-15.48	20230307	1650	17.82	20230726	2300	-15.48	20230307	1630	19.26	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
118	20230907	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1935	-21	5	-1.07	64144533	33083	68.07	1956	1961	1924	2540	1370	1956	1938.90	6.25	0	-3850	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	358	8.38	0.60	12	0.18	231.00	3200.00	2300	20230307	-15.87	1630	20221013	18.71	2300	-15.87	20230307	1650	17.27	20230726	2300	-15.87	20230307	1630	18.71	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
119	20230907	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1931	-25	5	-1.28	41908253	21571	44.38	1956	1961	1931	2540	1370	1956	1942.81	6.25	0	-335	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	357	8.36	0.60	12	0.12	231.00	3200.00	2300	20230307	-16.04	1630	20221013	18.47	2300	-16.04	20230307	1650	17.03	20230726	2300	-16.04	20230307	1630	18.47	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
120	20230907	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1949	-7	5	-0.36	33742330	17349	35.70	1956	1961	1935	2540	1370	1956	1944.91	6.25	0	2259	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	361	8.44	0.61	12	0.09	231.00	3200.00	2300	20230307	-15.26	1630	20221013	19.57	2300	-15.26	20230307	1650	18.12	20230726	2300	-15.26	20230307	1630	19.57	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
121	20230907	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1956	0	3	0.00	5130029	2623	5.40	1956	1956	1955	2540	1370	1956	1955.79	6.25	0	-967	1990	1973	1949	1932	1908	1981	1940	93	584	500	1360	1	1	18505787	362	8.47	0.61	12	0.01	231.00	3200.00	2300	20230307	-14.96	1630	20221013	20.00	2300	-14.96	20230307	1650	18.55	20230726	2300	-14.96	20230307	1630	20.00	20221013	1.10	N	044780	500	92 억		1156291	N	N	0	N	00	N
122	20230906	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1956	12	2	0.62	94614607	48603	89.22	1954	1966	1925	2525	1361	1944	1946.68	6.28	0	-5636	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	362	8.47	0.61	12	0.26	231.00	3200.00	2300	20230307	-14.96	1630	20221013	20.00	2300	-14.96	20230307	1650	18.55	20230726	2300	-14.96	20230307	1630	20.00	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
123	20230906	150406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1945	1	2	0.05	89997387	46240	84.88	1954	1966	1925	2525	1361	1944	1946.31	6.28	0	-5635	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	360	8.42	0.61	12	0.25	231.00	3200.00	2300	20230307	-15.43	1630	20221013	19.33	2300	-15.43	20230307	1650	17.88	20230726	2300	-15.43	20230307	1630	19.33	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
124	20230906	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1945	1	2	0.05	72889368	37445	68.74	1954	1966	1925	2525	1361	1944	1946.57	6.28	0	-4399	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	360	8.42	0.61	12	0.20	231.00	3200.00	2300	20230307	-15.43	1630	20221013	19.33	2300	-15.43	20230307	1650	17.88	20230726	2300	-15.43	20230307	1630	19.33	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
125	20230906	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1950	6	2	0.31	64433332	33100	60.76	1954	1966	1925	2525	1361	1944	1946.63	6.28	0	-4398	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	361	8.44	0.61	12	0.18	231.00	3200.00	2300	20230307	-15.22	1630	20221013	19.63	2300	-15.22	20230307	1650	18.18	20230726	2300	-15.22	20230307	1630	19.63	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
126	20230906	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1951	7	2	0.36	54041267	27773	50.98	1954	1966	1925	2525	1361	1944	1945.82	6.28	0	-4237	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	361	8.45	0.61	12	0.15	231.00	3200.00	2300	20230307	-15.17	1630	20221013	19.69	2300	-15.17	20230307	1650	18.24	20230726	2300	-15.17	20230307	1630	19.69	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
127	20230906	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1955	11	2	0.57	40149191	20677	37.96	1954	1956	1925	2525	1361	1944	1941.73	6.28	0	-3795	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	362	8.46	0.61	12	0.11	231.00	3200.00	2300	20230307	-15.00	1630	20221013	19.94	2300	-15.00	20230307	1650	18.48	20230726	2300	-15.00	20230307	1630	19.94	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
128	20230906	100358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1937	-7	5	-0.36	29859940	15380	28.23	1954	1954	1925	2525	1361	1944	1941.48	6.28	0	-3696	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	358	8.39	0.61	12	0.08	231.00	3200.00	2300	20230307	-15.78	1630	20221013	18.83	2300	-15.78	20230307	1650	17.39	20230726	2300	-15.78	20230307	1630	18.83	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
129	20230906	090402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1932	-12	5	-0.62	11130636	5711	10.48	1954	1954	1925	2525	1361	1944	1948.98	6.28	0	-2138	2002	1972	1949	1919	1896	1961	1908	93	581	500	1360	1	1	18505787	358	8.36	0.60	12	0.03	231.00	3200.00	2300	20230307	-16.00	1630	20221013	18.53	2300	-16.00	20230307	1650	17.09	20230726	2300	-16.00	20230307	1630	18.53	20221013	1.17	N	044780	500	92 억		1161912	N	N	0	N	00	N
130	20230905	160401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1944	-16	5	-0.82	105940841	54474	55.48	1960	1979	1926	2545	1372	1960	1944.80	6.35	0	-14047	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	360	8.42	0.61	12	0.29	231.00	3200.00	2300	20230307	-15.48	1630	20221013	19.26	2300	-15.48	20230307	1650	17.82	20230726	2300	-15.48	20230307	1630	19.26	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
131	20230905	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1950	-10	5	-0.51	101963073	52430	53.40	1960	1979	1926	2545	1372	1960	1944.75	6.35	0	-13861	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	361	8.44	0.61	12	0.28	231.00	3200.00	2300	20230307	-15.22	1630	20221013	19.63	2300	-15.22	20230307	1650	18.18	20230726	2300	-15.22	20230307	1630	19.63	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
132	20230905	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1949	-11	5	-0.56	86295052	44400	45.22	1960	1979	1926	2545	1372	1960	1943.58	6.35	0	-9239	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	361	8.44	0.61	12	0.24	231.00	3200.00	2300	20230307	-15.26	1630	20221013	19.57	2300	-15.26	20230307	1650	18.12	20230726	2300	-15.26	20230307	1630	19.57	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
133	20230905	130353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1949	-11	5	-0.56	81327199	41849	42.62	1960	1979	1926	2545	1372	1960	1943.35	6.35	0	-8071	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	361	8.44	0.61	12	0.23	231.00	3200.00	2300	20230307	-15.26	1630	20221013	19.57	2300	-15.26	20230307	1650	18.12	20230726	2300	-15.26	20230307	1630	19.57	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
134	20230905	120401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1928	-32	5	-1.63	63001185	32393	32.99	1960	1979	1926	2545	1372	1960	1944.90	6.35	0	-6583	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	357	8.35	0.60	12	0.18	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1650	16.85	20230726	2300	-16.17	20230307	1630	18.28	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
135	20230905	110404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1927	-33	5	-1.68	57660242	29628	30.18	1960	1979	1926	2545	1372	1960	1946.14	6.35	0	-6095	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	357	8.34	0.60	12	0.16	231.00	3200.00	2300	20230307	-16.22	1630	20221013	18.22	2300	-16.22	20230307	1650	16.79	20230726	2300	-16.22	20230307	1630	18.22	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
136	20230905	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1932	-28	5	-1.43	50230925	25778	26.26	1960	1979	1927	2545	1372	1960	1948.60	6.35	0	-6458	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	358	8.36	0.60	12	0.14	231.00	3200.00	2300	20230307	-16.00	1630	20221013	18.53	2300	-16.00	20230307	1650	17.09	20230726	2300	-16.00	20230307	1630	18.53	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
137	20230905	090355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1979	19	2	0.97	11911773	6073	6.19	1960	1979	1960	2545	1372	1960	1961.43	6.35	0	-111	2006	1983	1956	1933	1906	1994	1944	93	585	500	1370	1	1	18505787	366	8.57	0.62	12	0.03	231.00	3200.00	2300	20230307	-13.96	1630	20221013	21.41	2300	-13.96	20230307	1650	19.94	20230726	2300	-13.96	20230307	1630	21.41	20221013	1.22	N	044780	500	92 억		1175959	N	N	0	N	00	N
138	20230904	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1960	12	2	0.62	192546990	98181	100.14	1948	1979	1929	2530	1364	1948	1961.15	6.40	0	-3743	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	363	8.48	0.61	12	0.53	231.00	3200.00	2300	20230307	-14.78	1630	20221013	20.25	2300	-14.78	20230307	1650	18.79	20230726	2300	-14.78	20230307	1630	20.25	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
139	20230904	150351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1961	13	2	0.67	155764173	79421	81.00	1948	1979	1929	2530	1364	1948	1961.25	6.40	0	-3467	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	363	8.49	0.61	12	0.43	231.00	3200.00	2300	20230307	-14.74	1630	20221013	20.31	2300	-14.74	20230307	1650	18.85	20230726	2300	-14.74	20230307	1630	20.31	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
140	20230904	140348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1952	4	2	0.21	134661253	68656	70.02	1948	1979	1929	2530	1364	1948	1961.40	6.40	0	-1055	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	361	8.45	0.61	12	0.37	231.00	3200.00	2300	20230307	-15.13	1630	20221013	19.75	2300	-15.13	20230307	1650	18.30	20230726	2300	-15.13	20230307	1630	19.75	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
141	20230904	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1957	9	2	0.46	129691361	66119	67.44	1948	1979	1929	2530	1364	1948	1961.49	6.40	0	-118	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	362	8.47	0.61	12	0.36	231.00	3200.00	2300	20230307	-14.91	1630	20221013	20.06	2300	-14.91	20230307	1650	18.61	20230726	2300	-14.91	20230307	1630	20.06	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
142	20230904	120349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1962	14	2	0.72	115486131	58866	60.04	1948	1979	1929	2530	1364	1948	1961.85	6.40	0	1912	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	363	8.49	0.61	12	0.32	231.00	3200.00	2300	20230307	-14.70	1630	20221013	20.37	2300	-14.70	20230307	1650	18.91	20230726	2300	-14.70	20230307	1630	20.37	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
143	20230904	110344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1962	14	2	0.72	96194670	49033	50.01	1948	1979	1929	2530	1364	1948	1961.84	6.40	0	3925	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	363	8.49	0.61	12	0.26	231.00	3200.00	2300	20230307	-14.70	1630	20221013	20.37	2300	-14.70	20230307	1650	18.91	20230726	2300	-14.70	20230307	1630	20.37	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
144	20230904	100346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1974	26	2	1.33	84092112	42874	43.73	1948	1979	1929	2530	1364	1948	1961.39	6.40	0	3831	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	365	8.55	0.62	12	0.23	231.00	3200.00	2300	20230307	-14.17	1630	20221013	21.10	2300	-14.17	20230307	1650	19.64	20230726	2300	-14.17	20230307	1630	21.10	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
145	20230904	090354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1948	0	3	0.00	8172283	4197	4.28	1948	1951	1935	2530	1364	1948	1947.17	6.40	0	-722	1995	1971	1941	1917	1887	1983	1929	93	582	500	1360	1	1	18505787	360	8.43	0.61	12	0.02	231.00	3200.00	2300	20230307	-15.30	1630	20221013	19.51	2300	-15.30	20230307	1650	18.06	20230726	2300	-15.30	20230307	1630	19.51	20221013	1.22	N	044780	500	92 억		1183736	N	N	0	N	00	N
146	20230901	160347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1948	18	2	0.93	190530604	97957	104.61	1930	1965	1911	2505	1351	1930	1945.08	6.29	0	19585	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	360	8.43	0.61	12	0.53	231.00	3200.00	2300	20230307	-15.30	1630	20221013	19.51	2300	-15.30	20230307	1650	18.06	20230726	2300	-15.30	20230307	1630	19.51	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N
147	20230901	150355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1945	15	2	0.78	186483982	95878	102.39	1930	1965	1911	2505	1351	1930	1945.05	6.29	0	19043	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	360	8.42	0.61	12	0.52	231.00	3200.00	2300	20230307	-15.43	1630	20221013	19.33	2300	-15.43	20230307	1650	17.88	20230726	2300	-15.43	20230307	1630	19.33	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N
148	20230901	140351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1957	27	2	1.40	172383712	88632	94.65	1930	1965	1911	2505	1351	1930	1944.98	6.29	0	18894	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	362	8.47	0.61	12	0.48	231.00	3200.00	2300	20230307	-14.91	1630	20221013	20.06	2300	-14.91	20230307	1650	18.61	20230726	2300	-14.91	20230307	1630	20.06	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N
149	20230901	130344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1960	30	2	1.55	160895242	82751	88.37	1930	1965	1911	2505	1351	1930	1944.37	6.29	0	18326	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	363	8.48	0.61	12	0.45	231.00	3200.00	2300	20230307	-14.78	1630	20221013	20.25	2300	-14.78	20230307	1650	18.79	20230726	2300	-14.78	20230307	1630	20.25	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N
150	20230901	120347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1962	32	2	1.66	146347419	75333	80.45	1930	1965	1911	2505	1351	1930	1942.71	6.29	0	18639	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	363	8.49	0.61	12	0.41	231.00	3200.00	2300	20230307	-14.70	1630	20221013	20.37	2300	-14.70	20230307	1650	18.91	20230726	2300	-14.70	20230307	1630	20.37	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N
151	20230901	110348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1959	29	2	1.50	128625412	66282	70.78	1930	1965	1911	2505	1351	1930	1940.62	6.29	0	18477	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	363	8.48	0.61	12	0.36	231.00	3200.00	2300	20230307	-14.83	1630	20221013	20.18	2300	-14.83	20230307	1650	18.73	20230726	2300	-14.83	20230307	1630	20.18	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N
152	20230901	100346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1922	-8	5	-0.41	38694128	20081	21.44	1930	1930	1911	2505	1351	1930	1926.87	6.29	0	832	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	356	8.32	0.60	12	0.11	231.00	3200.00	2300	20230307	-16.43	1630	20221013	17.91	2300	-16.43	20230307	1650	16.48	20230726	2300	-16.43	20230307	1630	17.91	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N
153	20230901	090341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1929	-1	5	-0.05	26193645	13584	14.51	1930	1930	1911	2505	1351	1930	1928.24	6.29	0	-182	1961	1945	1923	1907	1885	1934	1896	93	575	500	1350	1	1	18505787	357	8.35	0.60	12	0.07	231.00	3200.00	2300	20230307	-16.13	1630	20221013	18.34	2300	-16.13	20230307	1650	16.91	20230726	2300	-16.13	20230307	1630	18.34	20221013	1.18	N	044780	500	92 억		1164729	N	N	0	N	00	N