KissMeData/348340/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	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	2100	2	5.66	25608466350	662660	107.77	36200	39500	36200	48200	26000	37100	38639.30	0.14	0	114559	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	4095	-42.11	10.20	12	6.34	-931.00	3844.00	50900	20230323	-22.99	11650	20230102	236.48	50900	-22.99	20230323	11650	236.48	20230102	50900	-22.99	20230323	11650	236.48	20230102	4.84	N	348340	500	52 억		15141	N	N	18	N	00	N
3	20230927	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39150	2050	2	5.53	24313305550	629606	102.39	36200	39500	36200	48200	26000	37100	38616.87	0.14	0	110908	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	4090	-42.05	10.18	12	6.03	-931.00	3844.00	50900	20230323	-23.08	11650	20230102	236.05	50900	-23.08	20230323	11650	236.05	20230102	50900	-23.08	20230323	11650	236.05	20230102	4.84	N	348340	500	52 억		15141	N	N	132	N	00	N
4	20230927	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39250	2150	2	5.80	20595443300	534887	86.99	36200	39400	36200	48200	26000	37100	38504.47	0.14	0	83188	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	4100	-42.16	10.21	12	5.12	-931.00	3844.00	50900	20230323	-22.89	11650	20230102	236.91	50900	-22.89	20230323	11650	236.91	20230102	50900	-22.89	20230323	11650	236.91	20230102	4.84	N	348340	500	52 억		15141	N	N	132	N	00	N
5	20230927	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39150	2050	2	5.53	17968078650	467692	76.06	36200	39400	36200	48200	26000	37100	38418.81	0.14	0	69149	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	4090	-42.05	10.18	12	4.48	-931.00	3844.00	50900	20230323	-23.08	11650	20230102	236.05	50900	-23.08	20230323	11650	236.05	20230102	50900	-23.08	20230323	11650	236.05	20230102	4.84	N	348340	500	52 억		15141	N	N	132	N	00	N
6	20230927	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38500	1400	2	3.77	12721604650	332753	54.12	36200	38900	36200	48200	26000	37100	38231.61	0.14	0	49024	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	4022	-41.35	10.02	12	3.19	-931.00	3844.00	50900	20230323	-24.36	11650	20230102	230.47	50900	-24.36	20230323	11650	230.47	20230102	50900	-24.36	20230323	11650	230.47	20230102	4.84	N	348340	500	52 억		15141	N	N	132	N	00	N
7	20230927	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	1650	2	4.45	11280348050	295423	48.05	36200	38900	36200	48200	26000	37100	38183.97	0.14	0	44979	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	4048	-41.62	10.08	12	2.83	-931.00	3844.00	50900	20230323	-23.87	11650	20230102	232.62	50900	-23.87	20230323	11650	232.62	20230102	50900	-23.87	20230323	11650	232.62	20230102	4.84	N	348340	500	52 억		15141	N	N	132	N	00	N
8	20230927	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38550	1450	2	3.91	8922344000	234330	38.11	36200	38900	36200	48200	26000	37100	38076.27	0.14	0	21353	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	4027	-41.41	10.03	12	2.24	-931.00	3844.00	50900	20230323	-24.26	11650	20230102	230.90	50900	-24.26	20230323	11650	230.90	20230102	50900	-24.26	20230323	11650	230.90	20230102	4.84	N	348340	500	52 억		15141	N	N	132	N	00	N
9	20230927	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37600	500	2	1.35	1791714500	48306	7.86	36200	37750	36200	48200	26000	37100	37090.92	0.14	0	-1774	41266	39182	37916	35832	34566	38550	35200	52	11100	500	25970	50	1	10446270	3928	-40.39	9.78	12	0.46	-931.00	3844.00	50900	20230323	-26.13	11650	20230102	222.75	50900	-26.13	20230323	11650	222.75	20230102	50900	-26.13	20230323	11650	222.75	20230102	4.84	N	348340	500	52 억		15141	N	N	132	N	00	N
10	20230926	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	-1950	5	-4.99	23093947750	601311	39.55	39100	40000	36650	50700	27350	39050	38409.33	0.29	0	-20048	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	3876	-39.85	9.65	12	5.76	-931.00	3844.00	50900	20230323	-27.11	11650	20230102	218.45	50900	-27.11	20230323	11650	218.45	20230102	50900	-27.11	20230323	11650	218.45	20230102	4.83	N	348340	500	52 억		30204	N	N	132	N	00	N
11	20230926	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37450	-1600	5	-4.10	21983123550	571405	37.58	39100	40000	36650	50700	27350	39050	38471.30	0.29	0	-20417	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	3912	-40.23	9.74	12	5.47	-931.00	3844.00	50900	20230323	-26.42	11650	20230102	221.46	50900	-26.42	20230323	11650	221.46	20230102	50900	-26.42	20230323	11650	221.46	20230102	4.83	N	348340	500	52 억		30204	N	N	300	N	00	N
12	20230926	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37200	-1850	5	-4.74	20445916000	530355	34.88	39100	40000	36650	50700	27350	39050	38550.68	0.29	0	-16457	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	3886	-39.96	9.68	12	5.08	-931.00	3844.00	50900	20230323	-26.92	11650	20230102	219.31	50900	-26.92	20230323	11650	219.31	20230102	50900	-26.92	20230323	11650	219.31	20230102	4.83	N	348340	500	52 억		30204	N	N	300	N	00	N
13	20230926	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37650	-1400	5	-3.59	16641048450	427709	28.13	39100	40000	37450	50700	27350	39050	38907.16	0.29	0	-20395	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	3933	-40.44	9.79	12	4.09	-931.00	3844.00	50900	20230323	-26.03	11650	20230102	223.18	50900	-26.03	20230323	11650	223.18	20230102	50900	-26.03	20230323	11650	223.18	20230102	4.83	N	348340	500	52 억		30204	N	N	300	N	00	N
14	20230926	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38350	-700	5	-1.79	14224795650	364142	23.95	39100	40000	38100	50700	27350	39050	39063.90	0.29	0	-12764	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	4006	-41.19	9.98	12	3.49	-931.00	3844.00	50900	20230323	-24.66	11650	20230102	229.18	50900	-24.66	20230323	11650	229.18	20230102	50900	-24.66	20230323	11650	229.18	20230102	4.83	N	348340	500	52 억		30204	N	N	300	N	00	N
15	20230926	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38300	-750	5	-1.92	13471128950	344486	22.66	39100	40000	38100	50700	27350	39050	39105.13	0.29	0	-12258	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	4001	-41.14	9.96	12	3.30	-931.00	3844.00	50900	20230323	-24.75	11650	20230102	228.76	50900	-24.75	20230323	11650	228.76	20230102	50900	-24.75	20230323	11650	228.76	20230102	4.83	N	348340	500	52 억		30204	N	N	300	N	00	N
16	20230926	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-200	5	-0.51	11001442750	280498	18.45	39100	40000	38350	50700	27350	39050	39221.56	0.29	0	-8311	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	4058	-41.73	10.11	12	2.69	-931.00	3844.00	50900	20230323	-23.67	11650	20230102	233.48	50900	-23.67	20230323	11650	233.48	20230102	50900	-23.67	20230323	11650	233.48	20230102	4.83	N	348340	500	52 억		30204	N	N	300	N	00	N
17	20230926	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	800	2	2.05	3958393800	99859	6.57	39100	40000	39100	50700	27350	39050	39644.25	0.29	0	-6816	43516	41282	39466	37232	35416	42400	38350	52	11650	500	27330	50	1	10446270	4163	-42.80	10.37	12	0.96	-931.00	3844.00	50900	20230323	-21.71	11650	20230102	242.06	50900	-21.71	20230323	11650	242.06	20230102	50900	-21.71	20230323	11650	242.06	20230102	4.83	N	348340	500	52 억		30204	N	N	300	N	00	N
18	20230925	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39050	850	2	2.23	59682464300	1498201	131.72	37950	41700	37650	49650	26750	38200	39838.34	0.31	0	-7168	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4079	-41.94	10.16	12	14.34	-931.00	3844.00	50900	20230323	-23.28	11650	20230102	235.19	50900	-23.28	20230323	11650	235.19	20230102	50900	-23.28	20230323	11650	235.19	20230102	5.04	N	348340	500	52 억		32545	N	N	300	N	00	N
19	20230925	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	1200	2	3.14	58351434400	1464169	128.72	37950	41700	37650	49650	26750	38200	39854.13	0.31	0	-9695	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4116	-42.32	10.25	12	14.02	-931.00	3844.00	50900	20230323	-22.59	11650	20230102	238.20	50900	-22.59	20230323	11650	238.20	20230102	50900	-22.59	20230323	11650	238.20	20230102	5.04	N	348340	500	52 억		32545	N	N	466	N	00	N
20	20230925	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39900	1700	2	4.45	53567932400	1343286	118.10	37950	41700	37650	49650	26750	38200	39879.59	0.31	0	-9221	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4168	-42.86	10.38	12	12.86	-931.00	3844.00	50900	20230323	-21.61	11650	20230102	242.49	50900	-21.61	20230323	11650	242.49	20230102	50900	-21.61	20230323	11650	242.49	20230102	5.04	N	348340	500	52 억		32545	N	N	466	N	00	N
21	20230925	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	1200	2	3.14	47397052450	1188441	104.48	37950	41700	37650	49650	26750	38200	39883.20	0.31	0	-26513	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4116	-42.32	10.25	12	11.38	-931.00	3844.00	50900	20230323	-22.59	11650	20230102	238.20	50900	-22.59	20230323	11650	238.20	20230102	50900	-22.59	20230323	11650	238.20	20230102	5.04	N	348340	500	52 억		32545	N	N	466	N	00	N
22	20230925	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39250	1050	2	2.75	44857006600	1123871	98.81	37950	41700	37650	49650	26750	38200	39914.56	0.31	0	-17864	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4100	-42.16	10.21	12	10.76	-931.00	3844.00	50900	20230323	-22.89	11650	20230102	236.91	50900	-22.89	20230323	11650	236.91	20230102	50900	-22.89	20230323	11650	236.91	20230102	5.04	N	348340	500	52 억		32545	N	N	466	N	00	N
23	20230925	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39500	1300	2	3.40	42121822250	1054582	92.71	37950	41700	37650	49650	26750	38200	39943.46	0.31	0	-24354	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4126	-42.43	10.28	12	10.10	-931.00	3844.00	50900	20230323	-22.40	11650	20230102	239.06	50900	-22.40	20230323	11650	239.06	20230102	50900	-22.40	20230323	11650	239.06	20230102	5.04	N	348340	500	52 억		32545	N	N	466	N	00	N
24	20230925	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	1150	2	3.01	37221351100	928956	81.67	37950	41700	37650	49650	26750	38200	40070.06	0.31	0	-28312	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4111	-42.27	10.24	12	8.89	-931.00	3844.00	50900	20230323	-22.69	11650	20230102	237.77	50900	-22.69	20230323	11650	237.77	20230102	50900	-22.69	20230323	11650	237.77	20230102	5.04	N	348340	500	52 억		32545	N	N	466	N	00	N
25	20230925	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41700	3500	2	9.16	13345118800	332849	29.26	37950	41700	37650	49650	26750	38200	40099.62	0.31	0	30827	41433	39816	37683	36066	33933	40625	36875	52	11450	500	26740	50	1	10446270	4356	-44.79	10.85	12	3.19	-931.00	3844.00	50900	20230323	-18.07	11650	20230102	257.94	50900	-18.07	20230323	11650	257.94	20230102	50900	-18.07	20230323	11650	257.94	20230102	5.04	N	348340	500	52 억		32545	Y	N	466	N	00	N
26	20230922	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	1600	2	4.37	42494460550	1121563	298.48	35550	39300	35550	47550	25650	36600	37887.98	0.39	0	18161	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	3990	-41.03	9.94	12	10.74	-931.00	3844.00	50900	20230323	-24.95	11650	20230102	227.90	50900	-24.95	20230323	11650	227.90	20230102	50900	-24.95	20230323	11650	227.90	20230102	5.01	N	348340	500	52 억		40271	N	N	466	N	00	N
27	20230922	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	1450	2	3.96	41149079800	1086222	289.08	35550	39300	35550	47550	25650	36600	37882.78	0.39	0	13398	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	3975	-40.87	9.90	12	10.40	-931.00	3844.00	50900	20230323	-25.25	11650	20230102	226.61	50900	-25.25	20230323	11650	226.61	20230102	50900	-25.25	20230323	11650	226.61	20230102	5.01	N	348340	500	52 억		40271	N	N	106	N	00	N
28	20230922	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37750	1150	2	3.14	38547386250	1017355	270.75	35550	39300	35550	47550	25650	36600	37889.84	0.39	0	-2601	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	3943	-40.55	9.82	12	9.74	-931.00	3844.00	50900	20230323	-25.83	11650	20230102	224.03	50900	-25.83	20230323	11650	224.03	20230102	50900	-25.83	20230323	11650	224.03	20230102	5.01	N	348340	500	52 억		40271	N	N	106	N	00	N
29	20230922	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39100	2500	2	6.83	27724614150	737373	196.24	35550	39100	35550	47550	25650	36600	37599.20	0.39	0	3390	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	4084	-42.00	10.17	12	7.06	-931.00	3844.00	50900	20230323	-23.18	11650	20230102	235.62	50900	-23.18	20230323	11650	235.62	20230102	50900	-23.18	20230323	11650	235.62	20230102	5.01	N	348340	500	52 억		40271	Y	N	106	N	00	N
30	20230922	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37750	1150	2	3.14	15003135800	406533	108.19	35550	37900	35550	47550	25650	36600	36905.10	0.39	0	6106	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	3943	-40.55	9.82	12	3.89	-931.00	3844.00	50900	20230323	-25.83	11650	20230102	224.03	50900	-25.83	20230323	11650	224.03	20230102	50900	-25.83	20230323	11650	224.03	20230102	5.01	N	348340	500	52 억		40271	N	N	106	N	00	N
31	20230922	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37300	700	2	1.91	10271466550	280659	74.69	35550	37350	35550	47550	25650	36600	36597.67	0.39	0	16571	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	3896	-40.06	9.70	12	2.69	-931.00	3844.00	50900	20230323	-26.72	11650	20230102	220.17	50900	-26.72	20230323	11650	220.17	20230102	50900	-26.72	20230323	11650	220.17	20230102	5.01	N	348340	500	52 억		40271	N	N	106	N	00	N
32	20230922	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36200	-400	5	-1.09	7198292350	197144	52.47	35550	37150	35550	47550	25650	36600	36512.86	0.39	0	8838	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	3782	-38.88	9.42	12	1.89	-931.00	3844.00	50900	20230323	-28.88	11650	20230102	210.73	50900	-28.88	20230323	11650	210.73	20230102	50900	-28.88	20230323	11650	210.73	20230102	5.01	N	348340	500	52 억		40271	N	N	106	N	00	N
33	20230922	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36750	150	2	0.41	2301754450	63720	16.96	35550	36950	35550	47550	25650	36600	36122.79	0.39	0	15291	39100	37850	37200	35950	35300	37525	35625	52	10950	500	25620	50	1	10446270	3839	-39.47	9.56	12	0.61	-931.00	3844.00	50900	20230323	-27.80	11650	20230102	215.45	50900	-27.80	20230323	11650	215.45	20230102	50900	-27.80	20230323	11650	215.45	20230102	5.01	N	348340	500	52 억		40271	N	N	106	N	00	N
34	20230921	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36600	-1950	5	-5.06	13425779100	361687	50.62	37850	38450	36550	50100	27000	38550	37122.58	0.55	0	-15977	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3823	-39.31	9.52	12	3.46	-931.00	3844.00	50900	20230323	-28.09	11650	20230102	214.16	50900	-28.09	20230323	11650	214.16	20230102	50900	-28.09	20230323	11650	214.16	20230102	5.19	N	348340	500	52 억		57080	N	N	106	N	00	N
35	20230921	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36600	-1950	5	-5.06	12591256850	338873	47.42	37850	38450	36550	50100	27000	38550	37155.56	0.55	0	-14745	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3823	-39.31	9.52	12	3.24	-931.00	3844.00	50900	20230323	-28.09	11650	20230102	214.16	50900	-28.09	20230323	11650	214.16	20230102	50900	-28.09	20230323	11650	214.16	20230102	5.19	N	348340	500	52 억		57080	N	N	72	N	00	N
36	20230921	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36650	-1900	5	-4.93	11142152800	299281	41.88	37850	38450	36550	50100	27000	38550	37228.98	0.55	0	-9706	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3829	-39.37	9.53	12	2.86	-931.00	3844.00	50900	20230323	-28.00	11650	20230102	214.59	50900	-28.00	20230323	11650	214.59	20230102	50900	-28.00	20230323	11650	214.59	20230102	5.19	N	348340	500	52 억		57080	N	N	72	N	00	N
37	20230921	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36700	-1850	5	-4.80	9882749850	264938	37.08	37850	38450	36600	50100	27000	38550	37301.31	0.55	0	-8630	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3834	-39.42	9.55	12	2.54	-931.00	3844.00	50900	20230323	-27.90	11650	20230102	215.02	50900	-27.90	20230323	11650	215.02	20230102	50900	-27.90	20230323	11650	215.02	20230102	5.19	N	348340	500	52 억		57080	N	N	72	N	00	N
38	20230921	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	-1500	5	-3.89	8169898450	218385	30.56	37850	38450	36900	50100	27000	38550	37409.63	0.55	0	-4360	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3870	-39.80	9.64	12	2.09	-931.00	3844.00	50900	20230323	-27.21	11650	20230102	218.03	50900	-27.21	20230323	11650	218.03	20230102	50900	-27.21	20230323	11650	218.03	20230102	5.19	N	348340	500	52 억		57080	N	N	72	N	00	N
39	20230921	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37150	-1400	5	-3.63	6987417000	186441	26.09	37850	38450	36900	50100	27000	38550	37476.91	0.55	0	-3221	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3881	-39.90	9.66	12	1.78	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	5.19	N	348340	500	52 억		57080	N	N	72	N	00	N
40	20230921	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37300	-1250	5	-3.24	4431907150	117580	16.45	37850	38450	37300	50100	27000	38550	37691.44	0.55	0	-4044	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3896	-40.06	9.70	12	1.13	-931.00	3844.00	50900	20230323	-26.72	11650	20230102	220.17	50900	-26.72	20230323	11650	220.17	20230102	50900	-26.72	20230323	11650	220.17	20230102	5.19	N	348340	500	52 억		57080	N	N	72	N	00	N
41	20230921	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37700	-850	5	-2.20	1439663350	37913	5.31	37850	38450	37650	50100	27000	38550	37970.18	0.55	0	4146	41483	40016	38433	36966	35383	39225	36175	52	11550	500	26980	50	1	10446270	3938	-40.49	9.81	12	0.36	-931.00	3844.00	50900	20230323	-25.93	11650	20230102	223.61	50900	-25.93	20230323	11650	223.61	20230102	50900	-25.93	20230323	11650	223.61	20230102	5.19	N	348340	500	52 억		57080	N	N	72	N	00	N
42	20230920	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38550	450	2	1.18	26842439300	701959	165.27	39500	39900	36850	49500	26700	38100	38238.81	1.38	0	-86379	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	4027	-41.41	10.03	12	6.72	-931.00	3844.00	50900	20230323	-24.26	11650	20230102	230.90	50900	-24.26	20230323	11650	230.90	20230102	50900	-24.26	20230323	11650	230.90	20230102	5.11	N	348340	500	52 억		144472	N	N	72	N	00	N
43	20230920	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	650	2	1.71	25844394850	676106	159.18	39500	39900	36850	49500	26700	38100	38225.36	1.38	0	-87119	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	4048	-41.62	10.08	12	6.47	-931.00	3844.00	50900	20230323	-23.87	11650	20230102	232.62	50900	-23.87	20230323	11650	232.62	20230102	50900	-23.87	20230323	11650	232.62	20230102	5.11	N	348340	500	52 억		144472	N	N	1	N	00	N
44	20230920	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	100	2	0.26	23126975450	605503	142.56	39500	39900	36850	49500	26700	38100	38194.65	1.38	0	-97915	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	3990	-41.03	9.94	12	5.80	-931.00	3844.00	50900	20230323	-24.95	11650	20230102	227.90	50900	-24.95	20230323	11650	227.90	20230102	50900	-24.95	20230323	11650	227.90	20230102	5.11	N	348340	500	52 억		144472	N	N	1	N	00	N
45	20230920	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	-50	5	-0.13	22155118550	580039	136.57	39500	39900	36850	49500	26700	38100	38195.91	1.38	0	-95960	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	3975	-40.87	9.90	12	5.55	-931.00	3844.00	50900	20230323	-25.25	11650	20230102	226.61	50900	-25.25	20230323	11650	226.61	20230102	50900	-25.25	20230323	11650	226.61	20230102	5.11	N	348340	500	52 억		144472	N	N	1	N	00	N
46	20230920	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37950	-150	5	-0.39	18952709500	496289	116.85	39500	39900	36850	49500	26700	38100	38188.86	1.38	0	-94672	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	3964	-40.76	9.87	12	4.75	-931.00	3844.00	50900	20230323	-25.44	11650	20230102	225.75	50900	-25.44	20230323	11650	225.75	20230102	50900	-25.44	20230323	11650	225.75	20230102	5.11	N	348340	500	52 억		144472	N	N	1	N	00	N
47	20230920	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37350	-750	5	-1.97	18062759700	472617	111.27	39500	39900	36850	49500	26700	38100	38218.60	1.38	0	-98596	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	3902	-40.12	9.72	12	4.52	-931.00	3844.00	50900	20230323	-26.62	11650	20230102	220.60	50900	-26.62	20230323	11650	220.60	20230102	50900	-26.62	20230323	11650	220.60	20230102	5.11	N	348340	500	52 억		144472	N	N	1	N	00	N
48	20230920	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	-1050	5	-2.76	16280063850	424932	100.05	39500	39900	36850	49500	26700	38100	38312.16	1.38	0	-99797	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	3870	-39.80	9.64	12	4.07	-931.00	3844.00	50900	20230323	-27.21	11650	20230102	218.03	50900	-27.21	20230323	11650	218.03	20230102	50900	-27.21	20230323	11650	218.03	20230102	5.11	N	348340	500	52 억		144472	N	N	1	N	00	N
49	20230920	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38700	600	2	1.57	6521530650	166014	39.09	39500	39900	38650	49500	26700	38100	39283.02	1.38	0	-52110	39866	38982	38216	37332	36566	38600	36950	52	11400	500	26670	50	1	10446270	4043	-41.57	10.07	12	1.59	-931.00	3844.00	50900	20230323	-23.97	11650	20230102	232.19	50900	-23.97	20230323	11650	232.19	20230102	50900	-23.97	20230323	11650	232.19	20230102	5.11	N	348340	500	52 억		144472	N	N	1	N	00	N
50	20230919	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38100	-450	5	-1.17	15050285600	396281	79.29	38500	39100	37450	50100	27000	38550	37977.84	1.30	0	8486	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	3980	-40.92	9.91	12	3.79	-931.00	3844.00	50900	20230323	-25.15	11650	20230102	227.04	50900	-25.15	20230323	11650	227.04	20230102	50900	-25.15	20230323	11650	227.04	20230102	4.94	N	348340	500	52 억		135829	N	N	1	N	00	N
51	20230919	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-350	5	-0.91	14259224200	375525	75.14	38500	39100	37450	50100	27000	38550	37970.90	1.30	0	9817	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	3990	-41.03	9.94	12	3.59	-931.00	3844.00	50900	20230323	-24.95	11650	20230102	227.90	50900	-24.95	20230323	11650	227.90	20230102	50900	-24.95	20230323	11650	227.90	20230102	4.94	N	348340	500	52 억		135829	N	N	50	N	00	N
52	20230919	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37850	-700	5	-1.82	12017734850	316829	63.40	38500	39100	37450	50100	27000	38550	37930.61	1.30	0	13832	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	3954	-40.66	9.85	12	3.03	-931.00	3844.00	50900	20230323	-25.64	11650	20230102	224.89	50900	-25.64	20230323	11650	224.89	20230102	50900	-25.64	20230323	11650	224.89	20230102	4.94	N	348340	500	52 억		135829	N	N	50	N	00	N
53	20230919	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37700	-850	5	-2.20	10419163950	274539	54.93	38500	39100	37450	50100	27000	38550	37950.72	1.30	0	11878	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	3938	-40.49	9.81	12	2.63	-931.00	3844.00	50900	20230323	-25.93	11650	20230102	223.61	50900	-25.93	20230323	11650	223.61	20230102	50900	-25.93	20230323	11650	223.61	20230102	4.94	N	348340	500	52 억		135829	N	N	50	N	00	N
54	20230919	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37800	-750	5	-1.95	9566624750	251962	50.42	38500	39100	37450	50100	27000	38550	37967.71	1.30	0	10354	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	3949	-40.60	9.83	12	2.41	-931.00	3844.00	50900	20230323	-25.74	11650	20230102	224.46	50900	-25.74	20230323	11650	224.46	20230102	50900	-25.74	20230323	11650	224.46	20230102	4.94	N	348340	500	52 억		135829	N	N	50	N	00	N
55	20230919	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37900	-650	5	-1.69	8186336650	215324	43.09	38500	39100	37450	50100	27000	38550	38017.82	1.30	0	9143	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	3959	-40.71	9.86	12	2.06	-931.00	3844.00	50900	20230323	-25.54	11650	20230102	225.32	50900	-25.54	20230323	11650	225.32	20230102	50900	-25.54	20230323	11650	225.32	20230102	4.94	N	348340	500	52 억		135829	N	N	50	N	00	N
56	20230919	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	-500	5	-1.30	5950197600	156025	31.22	38500	39100	37550	50100	27000	38550	38135.25	1.30	0	19081	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	3975	-40.87	9.90	12	1.49	-931.00	3844.00	50900	20230323	-25.25	11650	20230102	226.61	50900	-25.25	20230323	11650	226.61	20230102	50900	-25.25	20230323	11650	226.61	20230102	4.94	N	348340	500	52 억		135829	N	N	50	N	00	N
57	20230919	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	450	2	1.17	1154578450	29874	5.98	38500	39050	38250	50100	27000	38550	38649.44	1.30	0	3085	41083	39816	39083	37816	37083	39450	37450	52	11550	500	26980	50	1	10446270	4074	-41.89	10.15	12	0.29	-931.00	3844.00	50900	20230323	-23.38	11650	20230102	234.76	50900	-23.38	20230323	11650	234.76	20230102	50900	-23.38	20230323	11650	234.76	20230102	4.94	N	348340	500	52 억		135829	N	N	50	N	00	N
58	20230918	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38550	-1200	5	-3.02	19255632900	490125	76.76	39150	40350	38350	51600	27850	39750	39288.70	1.48	0	-21152	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4027	-41.41	10.03	12	4.69	-931.00	3844.00	50900	20230323	-24.26	11650	20230102	230.90	50900	-24.26	20230323	11650	230.90	20230102	50900	-24.26	20230323	11650	230.90	20230102	5.02	N	348340	500	52 억		155002	N	N	50	N	00	N
59	20230918	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38500	-1250	5	-3.14	18310230950	465575	72.92	39150	40350	38350	51600	27850	39750	39327.91	1.48	0	-27823	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4022	-41.35	10.02	12	4.46	-931.00	3844.00	50900	20230323	-24.36	11650	20230102	230.47	50900	-24.36	20230323	11650	230.47	20230102	50900	-24.36	20230323	11650	230.47	20230102	5.02	N	348340	500	52 억		155002	N	N	2	N	00	N
60	20230918	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38600	-1150	5	-2.89	16618193900	421630	66.04	39150	40350	38450	51600	27850	39750	39413.90	1.48	0	-33855	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4032	-41.46	10.04	12	4.04	-931.00	3844.00	50900	20230323	-24.17	11650	20230102	231.33	50900	-24.17	20230323	11650	231.33	20230102	50900	-24.17	20230323	11650	231.33	20230102	5.02	N	348340	500	52 억		155002	N	N	2	N	00	N
61	20230918	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	-1000	5	-2.52	15291822850	387319	60.66	39150	40350	38450	51600	27850	39750	39480.98	1.48	0	-34139	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4048	-41.62	10.08	12	3.71	-931.00	3844.00	50900	20230323	-23.87	11650	20230102	232.62	50900	-23.87	20230323	11650	232.62	20230102	50900	-23.87	20230323	11650	232.62	20230102	5.02	N	348340	500	52 억		155002	N	N	2	N	00	N
62	20230918	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38800	-950	5	-2.39	13224347150	333872	52.29	39150	40350	38500	51600	27850	39750	39608.90	1.48	0	-34738	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4053	-41.68	10.09	12	3.20	-931.00	3844.00	50900	20230323	-23.77	11650	20230102	233.05	50900	-23.77	20230323	11650	233.05	20230102	50900	-23.77	20230323	11650	233.05	20230102	5.02	N	348340	500	52 억		155002	N	N	2	N	00	N
63	20230918	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	-300	5	-0.75	11691608550	294622	46.14	39150	40350	38500	51600	27850	39750	39683.35	1.48	0	-23312	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4121	-42.37	10.26	12	2.82	-931.00	3844.00	50900	20230323	-22.50	11650	20230102	238.63	50900	-22.50	20230323	11650	238.63	20230102	50900	-22.50	20230323	11650	238.63	20230102	5.02	N	348340	500	52 억		155002	N	N	2	N	00	N
64	20230918	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	-300	5	-0.75	10024050350	252272	39.51	39150	40350	38500	51600	27850	39750	39735.07	1.48	0	-20456	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4121	-42.37	10.26	12	2.41	-931.00	3844.00	50900	20230323	-22.50	11650	20230102	238.63	50900	-22.50	20230323	11650	238.63	20230102	50900	-22.50	20230323	11650	238.63	20230102	5.02	N	348340	500	52 억		155002	N	N	2	N	00	N
65	20230918	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40050	300	2	0.75	3880504550	97803	15.32	39150	40350	38500	51600	27850	39750	39676.50	1.48	0	-16656	42450	41100	40250	38900	38050	40675	38475	52	11850	500	27820	50	1	10446270	4184	-43.02	10.42	12	0.94	-931.00	3844.00	50900	20230323	-21.32	11650	20230102	243.78	50900	-21.32	20230323	11650	243.78	20230102	50900	-21.32	20230323	11650	243.78	20230102	5.02	N	348340	500	52 억		155002	N	N	2	N	00	N
66	20230915	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39750	-1900	5	-4.56	25198765200	627042	34.85	41250	41600	39400	54100	29200	41650	40180.13	2.57	0	-130634	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4152	-42.70	10.34	12	6.00	-931.00	3844.00	50900	20230323	-21.91	11650	20230102	241.20	50900	-21.91	20230323	11650	241.20	20230102	50900	-21.91	20230323	11650	241.20	20230102	5.20	N	348340	500	52 억		268576	N	N	2	N	00	N
67	20230915	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39750	-1900	5	-4.56	24380844650	606456	33.71	41250	41600	39400	54100	29200	41650	40194.10	2.57	0	-127668	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4152	-42.70	10.34	12	5.81	-931.00	3844.00	50900	20230323	-21.91	11650	20230102	241.20	50900	-21.91	20230323	11650	241.20	20230102	50900	-21.91	20230323	11650	241.20	20230102	5.20	N	348340	500	52 억		268576	N	N	5	N	00	N
68	20230915	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-1950	5	-4.68	22043069000	547539	30.43	41250	41600	39400	54100	29200	41650	40249.85	2.57	0	-112649	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4147	-42.64	10.33	12	5.24	-931.00	3844.00	50900	20230323	-22.00	11650	20230102	240.77	50900	-22.00	20230323	11650	240.77	20230102	50900	-22.00	20230323	11650	240.77	20230102	5.20	N	348340	500	52 억		268576	N	N	5	N	00	N
69	20230915	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40100	-1550	5	-3.72	18551871950	459654	25.55	41250	41600	39700	54100	29200	41650	40351.02	2.57	0	-76486	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4189	-43.07	10.43	12	4.40	-931.00	3844.00	50900	20230323	-21.22	11650	20230102	244.21	50900	-21.22	20230323	11650	244.21	20230102	50900	-21.22	20230323	11650	244.21	20230102	5.20	N	348340	500	52 억		268576	N	N	5	N	00	N
70	20230915	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40150	-1500	5	-3.60	17516789050	433830	24.11	41250	41600	39700	54100	29200	41650	40367.14	2.57	0	-70584	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4194	-43.13	10.44	12	4.15	-931.00	3844.00	50900	20230323	-21.12	11650	20230102	244.64	50900	-21.12	20230323	11650	244.64	20230102	50900	-21.12	20230323	11650	244.64	20230102	5.20	N	348340	500	52 억		268576	N	N	5	N	00	N
71	20230915	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40300	-1350	5	-3.24	15432596500	381768	21.22	41250	41600	39700	54100	29200	41650	40413.13	2.57	0	-61870	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4210	-43.29	10.48	12	3.65	-931.00	3844.00	50900	20230323	-20.83	11650	20230102	245.92	50900	-20.83	20230323	11650	245.92	20230102	50900	-20.83	20230323	11650	245.92	20230102	5.20	N	348340	500	52 억		268576	N	N	5	N	00	N
72	20230915	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	-1800	5	-4.32	13130980200	324538	18.04	41250	41600	39700	54100	29200	41650	40448.08	2.57	0	-57301	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4163	-42.80	10.37	12	3.11	-931.00	3844.00	50900	20230323	-21.71	11650	20230102	242.06	50900	-21.71	20230323	11650	242.06	20230102	50900	-21.71	20230323	11650	242.06	20230102	5.20	N	348340	500	52 억		268576	N	N	5	N	00	N
73	20230915	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40600	-1050	5	-2.52	3778329100	92165	5.12	41250	41600	40350	54100	29200	41650	40970.49	2.57	0	-8299	44550	43100	40650	39200	36750	43825	39925	52	12450	500	29150	50	1	10446270	4241	-43.61	10.56	12	0.88	-931.00	3844.00	50900	20230323	-20.24	11650	20230102	248.50	50900	-20.24	20230323	11650	248.50	20230102	50900	-20.24	20230323	11650	248.50	20230102	5.20	N	348340	500	52 억		268576	N	N	5	N	00	N
74	20230914	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41650	3950	2	10.48	71146086450	1774242	174.95	38800	42100	38200	49000	26400	37700	40095.39	1.80	0	92243	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4351	-44.74	10.84	12	16.98	-931.00	3844.00	50900	20230323	-18.17	11650	20230102	257.51	50900	-18.17	20230323	11650	257.51	20230102	50900	-18.17	20230323	11650	257.51	20230102	5.61	N	348340	500	52 억		187841	N	N	5	N	00	N
75	20230914	150935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41500	3800	2	10.08	68110357400	1701253	167.75	38800	42100	38200	49000	26400	37700	40035.41	1.80	0	79540	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4335	-44.58	10.80	12	16.29	-931.00	3844.00	50900	20230323	-18.47	11650	20230102	256.22	50900	-18.47	20230323	11650	256.22	20230102	50900	-18.47	20230323	11650	256.22	20230102	5.61	N	348340	500	52 억		187841	N	N	1099	N	00	N
76	20230914	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40450	2750	2	7.29	51713745500	1304672	128.65	38800	40750	38200	49000	26400	37700	39637.35	1.80	0	40162	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4226	-43.45	10.52	12	12.49	-931.00	3844.00	50900	20230323	-20.53	11650	20230102	247.21	50900	-20.53	20230323	11650	247.21	20230102	50900	-20.53	20230323	11650	247.21	20230102	5.61	N	348340	500	52 억		187841	N	N	1099	N	00	N
77	20230914	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40350	2650	2	7.03	41649496600	1055712	104.10	38800	40600	38200	49000	26400	37700	39451.57	1.80	0	38998	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4215	-43.34	10.50	12	10.11	-931.00	3844.00	50900	20230323	-20.73	11650	20230102	246.35	50900	-20.73	20230323	11650	246.35	20230102	50900	-20.73	20230323	11650	246.35	20230102	5.61	N	348340	500	52 억		187841	N	N	1099	N	00	N
78	20230914	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39600	1900	2	5.04	31583738950	804713	79.35	38800	40300	38200	49000	26400	37700	39248.45	1.80	0	7499	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4137	-42.53	10.30	12	7.70	-931.00	3844.00	50900	20230323	-22.20	11650	20230102	239.91	50900	-22.20	20230323	11650	239.91	20230102	50900	-22.20	20230323	11650	239.91	20230102	5.61	N	348340	500	52 억		187841	N	N	1099	N	00	N
79	20230914	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39100	1400	2	3.71	28563977550	728211	71.81	38800	40300	38200	49000	26400	37700	39224.86	1.80	0	-6827	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4084	-42.00	10.17	12	6.97	-931.00	3844.00	50900	20230323	-23.18	11650	20230102	235.62	50900	-23.18	20230323	11650	235.62	20230102	50900	-23.18	20230323	11650	235.62	20230102	5.61	N	348340	500	52 억		187841	N	N	1099	N	00	N
80	20230914	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38450	750	2	1.99	22841493000	581994	57.39	38800	40300	38200	49000	26400	37700	39246.96	1.80	0	-41230	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4017	-41.30	10.00	12	5.57	-931.00	3844.00	50900	20230323	-24.46	11650	20230102	230.04	50900	-24.46	20230323	11650	230.04	20230102	50900	-24.46	20230323	11650	230.04	20230102	5.61	N	348340	500	52 억		187841	N	N	1099	N	00	N
81	20230914	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	2000	2	5.31	12216816200	308962	30.47	38800	40300	38800	49000	26400	37700	39541.48	1.80	0	-12652	40666	39182	38266	36782	35866	38725	36325	52	11300	500	26390	50	1	10446270	4147	-42.64	10.33	12	2.96	-931.00	3844.00	50900	20230323	-22.00	11650	20230102	240.77	50900	-22.00	20230323	11650	240.77	20230102	50900	-22.00	20230323	11650	240.77	20230102	5.61	N	348340	500	52 억		187841	N	N	1099	N	00	N
82	20230913	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37700	-1950	5	-4.92	37186288700	968298	69.99	39350	39750	37350	51500	27800	39650	38407.30	1.37	0	43698	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	3938	-40.49	9.81	12	9.27	-931.00	3844.00	50900	20230323	-25.93	11650	20230102	223.61	50900	-25.93	20230323	11650	223.61	20230102	50900	-25.93	20230323	11650	223.61	20230102	5.07	N	348340	500	52 억		142996	N	N	1099	N	00	N
83	20230913	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37950	-1700	5	-4.29	35325800350	918964	66.42	39350	39750	37350	51500	27800	39650	38440.80	1.37	0	37141	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	3964	-40.76	9.87	12	8.80	-931.00	3844.00	50900	20230323	-25.44	11650	20230102	225.75	50900	-25.44	20230323	11650	225.75	20230102	50900	-25.44	20230323	11650	225.75	20230102	5.07	N	348340	500	52 억		142996	N	N	2023	N	00	N
84	20230913	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38800	-850	5	-2.14	31882022500	828667	59.90	39350	39750	37350	51500	27800	39650	38473.76	1.37	0	31470	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	4053	-41.68	10.09	12	7.93	-931.00	3844.00	50900	20230323	-23.77	11650	20230102	233.05	50900	-23.77	20230323	11650	233.05	20230102	50900	-23.77	20230323	11650	233.05	20230102	5.07	N	348340	500	52 억		142996	N	N	2023	N	00	N
85	20230913	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38000	-1650	5	-4.16	27792110400	722585	52.23	39350	39750	37350	51500	27800	39650	38461.95	1.37	0	30588	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	3970	-40.82	9.89	12	6.92	-931.00	3844.00	50900	20230323	-25.34	11650	20230102	226.18	50900	-25.34	20230323	11650	226.18	20230102	50900	-25.34	20230323	11650	226.18	20230102	5.07	N	348340	500	52 억		142996	N	N	2023	N	00	N
86	20230913	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37500	-2150	5	-5.42	25522243050	662573	47.89	39350	39750	37350	51500	27800	39650	38519.77	1.37	0	26853	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	3917	-40.28	9.76	12	6.34	-931.00	3844.00	50900	20230323	-26.33	11650	20230102	221.89	50900	-26.33	20230323	11650	221.89	20230102	50900	-26.33	20230323	11650	221.89	20230102	5.07	N	348340	500	52 억		142996	N	N	2023	N	00	N
87	20230913	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37850	-1800	5	-4.54	20685252500	534158	38.61	39350	39750	37850	51500	27800	39650	38724.85	1.37	0	39269	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	3954	-40.66	9.85	12	5.11	-931.00	3844.00	50900	20230323	-25.64	11650	20230102	224.89	50900	-25.64	20230323	11650	224.89	20230102	50900	-25.64	20230323	11650	224.89	20230102	5.07	N	348340	500	52 억		142996	N	N	2023	N	00	N
88	20230913	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	-650	5	-1.64	12631310550	323046	23.35	39350	39750	38650	51500	27800	39650	39100.54	1.37	0	13676	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	4074	-41.89	10.15	12	3.09	-931.00	3844.00	50900	20230323	-23.38	11650	20230102	234.76	50900	-23.38	20230323	11650	234.76	20230102	50900	-23.38	20230323	11650	234.76	20230102	5.07	N	348340	500	52 억		142996	N	N	2023	N	00	N
89	20230913	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	-650	5	-1.64	3647054300	92757	6.70	39350	39750	39000	51500	27800	39650	39318.12	1.37	0	10062	44616	42132	40866	38382	37116	41500	37750	52	11850	500	27750	50	1	10446270	4074	-41.89	10.15	12	0.89	-931.00	3844.00	50900	20230323	-23.38	11650	20230102	234.76	50900	-23.38	20230323	11650	234.76	20230102	50900	-23.38	20230323	11650	234.76	20230102	5.07	N	348340	500	52 억		142996	N	N	2023	N	00	N
90	20230912	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39650	-3150	5	-7.36	56667906100	1367040	24.05	42000	43350	39600	55600	30000	42800	41454.77	0.92	0	42401	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4142	-42.59	10.31	12	13.09	-931.00	3844.00	50900	20230323	-22.10	11650	20230102	240.34	50900	-22.10	20230323	11650	240.34	20230102	50900	-22.10	20230323	11650	240.34	20230102	4.98	N	348340	500	52 억		95976	N	N	2023	N	00	N
91	20230912	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	-3000	5	-7.01	54466459250	1311580	23.08	42000	43350	39650	55600	30000	42800	41526.83	0.92	0	31695	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4158	-42.75	10.35	12	12.56	-931.00	3844.00	50900	20230323	-21.81	11650	20230102	241.63	50900	-21.81	20230323	11650	241.63	20230102	50900	-21.81	20230323	11650	241.63	20230102	4.98	N	348340	500	52 억		95976	N	N	1356	N	00	N
92	20230912	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40350	-2450	5	-5.72	44794801300	1070092	18.83	42000	43350	40150	55600	30000	42800	41860.22	0.92	0	51382	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4215	-43.34	10.50	12	10.24	-931.00	3844.00	50900	20230323	-20.73	11650	20230102	246.35	50900	-20.73	20230323	11650	246.35	20230102	50900	-20.73	20230323	11650	246.35	20230102	4.98	N	348340	500	52 억		95976	N	N	1356	N	00	N
93	20230912	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40700	-2100	5	-4.91	38093262100	904796	15.92	42000	43350	40500	55600	30000	42800	42101.07	0.92	0	9304	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4252	-43.72	10.59	12	8.66	-931.00	3844.00	50900	20230323	-20.04	11650	20230102	249.36	50900	-20.04	20230323	11650	249.36	20230102	50900	-20.04	20230323	11650	249.36	20230102	4.98	N	348340	500	52 억		95976	N	N	1356	N	00	N
94	20230912	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41650	-1150	5	-2.69	30469046550	719575	12.66	42000	43350	41600	55600	30000	42800	42342.77	0.92	0	-5614	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4351	-44.74	10.84	12	6.89	-931.00	3844.00	50900	20230323	-18.17	11650	20230102	257.51	50900	-18.17	20230323	11650	257.51	20230102	50900	-18.17	20230323	11650	257.51	20230102	4.98	N	348340	500	52 억		95976	N	N	1356	N	00	N
95	20230912	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42200	-600	5	-1.40	25473003350	600278	10.56	42000	43350	41700	55600	30000	42800	42435.01	0.92	0	2713	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4408	-45.33	10.98	12	5.75	-931.00	3844.00	50900	20230323	-17.09	11650	20230102	262.23	50900	-17.09	20230323	11650	262.23	20230102	50900	-17.09	20230323	11650	262.23	20230102	4.98	N	348340	500	52 억		95976	N	N	1356	N	00	N
96	20230912	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42600	-200	5	-0.47	19662463550	464012	8.16	42000	43350	41700	55600	30000	42800	42374.40	0.92	0	3896	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4450	-45.76	11.08	12	4.44	-931.00	3844.00	50900	20230323	-16.31	11650	20230102	265.67	50900	-16.31	20230323	11650	265.67	20230102	50900	-16.31	20230323	11650	265.67	20230102	4.98	N	348340	500	52 억		95976	N	N	1356	N	00	N
97	20230912	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42750	-50	5	-0.12	7068911350	166585	2.93	42000	43350	41850	55600	30000	42800	42433.05	0.92	0	-2657	51166	46982	44316	40132	37466	45650	38800	52	12800	500	29960	50	1	10446270	4466	-45.92	11.12	12	1.59	-931.00	3844.00	50900	20230323	-16.01	11650	20230102	266.95	50900	-16.01	20230323	11650	266.95	20230102	50900	-16.01	20230323	11650	266.95	20230102	4.98	N	348340	500	52 억		95976	N	N	1356	N	00	N
98	20230911	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42800	-450	5	-1.04	260390537700	5619813	390.19	46950	48500	41650	56200	30300	43250	46337.84	1.06	0	-51897	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	4471	-45.97	11.13	12	53.80	-931.00	3844.00	50900	20230323	-15.91	11650	20230102	267.38	50900	-15.91	20230323	11650	267.38	20230102	50900	-15.91	20230323	11650	267.38	20230102	5.66	N	348340	500	52 억		110664	N	N	1356	N	00	N
99	20230911	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42800	-450	5	-1.04	254600540700	5485046	380.83	46950	48500	41650	56200	30300	43250	46417.26	1.06	0	-59064	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	4471	-45.97	11.13	12	52.51	-931.00	3844.00	50900	20230323	-15.91	11650	20230102	267.38	50900	-15.91	20230323	11650	267.38	20230102	50900	-15.91	20230323	11650	267.38	20230102	5.66	N	348340	500	52 억		110664	N	N	256	N	00	N
100	20230911	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44050	800	2	1.85	224881527700	4792571	332.76	46950	48500	43450	56200	30300	43250	46923.00	1.06	0	-39320	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	4602	-47.31	11.46	12	45.88	-931.00	3844.00	50900	20230323	-13.46	11650	20230102	278.11	50900	-13.46	20230323	11650	278.11	20230102	50900	-13.46	20230323	11650	278.11	20230102	5.66	N	348340	500	52 억		110664	N	N	256	N	00	N
101	20230911	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47500	4250	2	9.83	186989498750	3960842	275.01	46950	48500	45250	56200	30300	43250	47209.61	1.06	0	104481	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	4962	-51.02	12.36	12	37.92	-931.00	3844.00	50900	20230323	-6.68	11650	20230102	307.73	50900	-6.68	20230323	11650	307.73	20230102	50900	-6.68	20230323	11650	307.73	20230102	5.66	N	348340	500	52 억		110664	N	N	256	N	00	N
102	20230911	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48300	5050	2	11.68	140348603350	2986024	207.32	46950	48500	45250	56200	30300	43250	47001.94	1.06	0	108554	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	5046	-51.88	12.57	12	28.58	-931.00	3844.00	50900	20230323	-5.11	11650	20230102	314.59	50900	-5.11	20230323	11650	314.59	20230102	50900	-5.11	20230323	11650	314.59	20230102	5.66	N	348340	500	52 억		110664	N	N	256	N	00	N
103	20230911	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45750	2500	2	5.78	104462674050	2233713	155.09	46950	48350	45250	56200	30300	43250	46766.51	1.06	0	14588	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	4779	-49.14	11.90	12	21.38	-931.00	3844.00	50900	20230323	-10.12	11650	20230102	292.70	50900	-10.12	20230323	11650	292.70	20230102	50900	-10.12	20230323	11650	292.70	20230102	5.66	N	348340	500	52 억		110664	N	N	256	N	00	N
104	20230911	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46800	3550	2	8.21	87961628750	1879790	130.52	46950	48350	45250	56200	30300	43250	46793.48	1.06	0	11442	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	4889	-50.27	12.17	12	17.99	-931.00	3844.00	50900	20230323	-8.06	11650	20230102	301.72	50900	-8.06	20230323	11650	301.72	20230102	50900	-8.06	20230323	11650	301.72	20230102	5.66	N	348340	500	52 억		110664	N	N	256	N	00	N
105	20230911	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46650	3400	2	7.86	42786595750	906578	62.95	46950	48350	46350	56200	30300	43250	47196.07	1.06	0	-25946	46216	44732	43666	42182	41116	44200	41650	52	12950	500	30270	50	1	10446270	4873	-50.11	12.14	12	8.68	-931.00	3844.00	50900	20230323	-8.35	11650	20230102	300.43	50900	-8.35	20230323	11650	300.43	20230102	50900	-8.35	20230323	11650	300.43	20230102	5.66	N	348340	500	52 억		110664	N	N	256	N	00	N
106	20230908	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43250	-1350	5	-3.03	57473351250	1313930	35.49	44150	45150	42600	57900	31250	44600	43741.98	1.12	0	-9498	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4518	-46.46	11.25	12	12.58	-931.00	3844.00	50900	20230323	-15.03	11650	20230102	271.24	50900	-15.03	20230323	11650	271.24	20230102	50900	-15.03	20230323	11650	271.24	20230102	4.97	N	348340	500	52 억		117061	N	N	256	N	00	N
107	20230908	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43200	-1400	5	-3.14	55478323400	1267796	34.24	44150	45150	42600	57900	31250	44600	43759.59	1.12	0	-15192	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4513	-46.40	11.24	12	12.14	-931.00	3844.00	50900	20230323	-15.13	11650	20230102	270.82	50900	-15.13	20230323	11650	270.82	20230102	50900	-15.13	20230323	11650	270.82	20230102	4.97	N	348340	500	52 억		117061	N	N	5342	N	00	N
108	20230908	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43100	-1500	5	-3.36	49664482850	1132696	30.59	44150	45150	42700	57900	31250	44600	43846.19	1.12	0	-26762	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4502	-46.29	11.21	12	10.84	-931.00	3844.00	50900	20230323	-15.32	11650	20230102	269.96	50900	-15.32	20230323	11650	269.96	20230102	50900	-15.32	20230323	11650	269.96	20230102	4.97	N	348340	500	52 억		117061	N	N	5342	N	00	N
109	20230908	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43300	-1300	5	-2.91	42925271800	976464	26.37	44150	45150	42800	57900	31250	44600	43959.84	1.12	0	-7451	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4523	-46.51	11.26	12	9.35	-931.00	3844.00	50900	20230323	-14.93	11650	20230102	271.67	50900	-14.93	20230323	11650	271.67	20230102	50900	-14.93	20230323	11650	271.67	20230102	4.97	N	348340	500	52 억		117061	N	N	5342	N	00	N
110	20230908	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43450	-1150	5	-2.58	37440587100	849406	22.94	44150	45150	42800	57900	31250	44600	44078.49	1.12	0	-11128	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4539	-46.67	11.30	12	8.13	-931.00	3844.00	50900	20230323	-14.64	11650	20230102	272.96	50900	-14.64	20230323	11650	272.96	20230102	50900	-14.64	20230323	11650	272.96	20230102	4.97	N	348340	500	52 억		117061	N	N	5342	N	00	N
111	20230908	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44600	0	3	0.00	30825311200	699012	18.88	44150	45150	42800	57900	31250	44600	44098.32	1.12	0	5655	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4659	-47.91	11.60	12	6.69	-931.00	3844.00	50900	20230323	-12.38	11650	20230102	282.83	50900	-12.38	20230323	11650	282.83	20230102	50900	-12.38	20230323	11650	282.83	20230102	4.97	N	348340	500	52 억		117061	N	N	5342	N	00	N
112	20230908	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43450	-1150	5	-2.58	23007157850	522241	14.10	44150	45150	42800	57900	31250	44600	44054.56	1.12	0	-720	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4539	-46.67	11.30	12	5.00	-931.00	3844.00	50900	20230323	-14.64	11650	20230102	272.96	50900	-14.64	20230323	11650	272.96	20230102	50900	-14.64	20230323	11650	272.96	20230102	4.97	N	348340	500	52 억		117061	N	N	5342	N	00	N
113	20230908	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44650	50	2	0.11	5856337700	132288	3.57	44150	45150	43400	57900	31250	44600	44269.34	1.12	0	-12564	50866	47732	45716	42582	40566	46725	41575	52	13300	500	31220	50	1	10446270	4664	-47.96	11.62	12	1.27	-931.00	3844.00	50900	20230323	-12.28	11650	20230102	283.26	50900	-12.28	20230323	11650	283.26	20230102	50900	-12.28	20230323	11650	283.26	20230102	4.97	N	348340	500	52 억		117061	N	N	5342	N	00	N
114	20230907	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44600	-1300	5	-2.83	171178121100	3677223	90.07	45800	48850	43700	59600	32150	45900	46552.01	1.70	0	-53376	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4659	-47.91	11.60	12	35.20	-931.00	3844.00	50900	20230323	-12.38	11650	20230102	282.83	50900	-12.38	20230323	11650	282.83	20230102	50900	-12.38	20230323	11650	282.83	20230102	5.04	N	348340	500	52 억		177476	N	N	5342	N	00	N
115	20230907	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44350	-1550	5	-3.38	167907591550	3603813	88.27	45800	48850	43700	59600	32150	45900	46591.92	1.70	0	-69060	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4633	-47.64	11.54	12	34.50	-931.00	3844.00	50900	20230323	-12.87	11650	20230102	280.69	50900	-12.87	20230323	11650	280.69	20230102	50900	-12.87	20230323	11650	280.69	20230102	5.04	N	348340	500	52 억		177476	N	N	187	N	00	N
116	20230907	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44300	-1600	5	-3.49	158417671900	3389644	83.03	45800	48850	43700	59600	32150	45900	46736.13	1.70	0	-60359	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4628	-47.58	11.52	12	32.45	-931.00	3844.00	50900	20230323	-12.97	11650	20230102	280.26	50900	-12.97	20230323	11650	280.26	20230102	50900	-12.97	20230323	11650	280.26	20230102	5.04	N	348340	500	52 억		177476	N	N	187	N	00	N
117	20230907	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46400	500	2	1.09	135141032300	2868375	70.26	45800	48850	45500	59600	32150	45900	47114.74	1.70	0	-124466	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4847	-49.84	12.07	12	27.46	-931.00	3844.00	50900	20230323	-8.84	11650	20230102	298.28	50900	-8.84	20230323	11650	298.28	20230102	50900	-8.84	20230323	11650	298.28	20230102	5.04	N	348340	500	52 억		177476	N	N	187	N	00	N
118	20230907	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	600	2	1.31	129597468450	2748950	67.33	45800	48850	45500	59600	32150	45900	47144.99	1.70	0	-138777	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4858	-49.95	12.10	12	26.32	-931.00	3844.00	50900	20230323	-8.64	11650	20230102	299.14	50900	-8.64	20230323	11650	299.14	20230102	50900	-8.64	20230323	11650	299.14	20230102	5.04	N	348340	500	52 억		177476	N	N	187	N	00	N
119	20230907	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46200	300	2	0.65	122551397350	2598174	63.64	45800	48850	45500	59600	32150	45900	47168.97	1.70	0	-125028	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4826	-49.62	12.02	12	24.87	-931.00	3844.00	50900	20230323	-9.23	11650	20230102	296.57	50900	-9.23	20230323	11650	296.57	20230102	50900	-9.23	20230323	11650	296.57	20230102	5.04	N	348340	500	52 억		177476	N	N	187	N	00	N
120	20230907	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47650	1750	2	3.81	99322776000	2102521	51.50	45800	48850	45500	59600	32150	45900	47240.75	1.70	0	-141443	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4978	-51.18	12.40	12	20.13	-931.00	3844.00	50900	20230323	-6.39	11650	20230102	309.01	50900	-6.39	20230323	11650	309.01	20230102	50900	-6.39	20230323	11650	309.01	20230102	5.04	N	348340	500	52 억		177476	N	N	187	N	00	N
121	20230907	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46900	1000	2	2.18	17532044750	377288	9.24	45800	47100	45700	59600	32150	45900	46470.73	1.70	0	-35832	50400	48150	45150	42900	39900	49275	44025	52	13700	500	32130	50	1	10446270	4899	-50.38	12.20	12	3.61	-931.00	3844.00	50900	20230323	-7.86	11650	20230102	302.58	50900	-7.86	20230323	11650	302.58	20230102	50900	-7.86	20230323	11650	302.58	20230102	5.04	N	348340	500	52 억		177476	N	N	187	N	00	N
122	20230906	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45900	1850	2	4.20	183860577000	4027331	117.24	43200	47400	42150	57200	30850	44050	45652.58	0.60	0	121442	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4795	-49.30	11.94	12	38.55	-931.00	3844.00	50900	20230323	-9.82	11650	20230102	293.99	50900	-9.82	20230323	11650	293.99	20230102	50900	-9.82	20230323	11650	293.99	20230102	5.10	N	348340	500	52 억		62780	N	N	187	N	00	N
123	20230906	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45650	1600	2	3.63	177645947950	3891750	113.29	43200	47400	42150	57200	30850	44050	45647.04	0.60	0	129283	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4769	-49.03	11.88	12	37.25	-931.00	3844.00	50900	20230323	-10.31	11650	20230102	291.85	50900	-10.31	20230323	11650	291.85	20230102	50900	-10.31	20230323	11650	291.85	20230102	5.10	N	348340	500	52 억		62780	N	N	422	N	00	N
124	20230906	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46600	2550	2	5.79	147870148850	3244732	94.45	43200	47400	42150	57200	30850	44050	45572.64	0.60	0	81170	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4868	-50.05	12.12	12	31.06	-931.00	3844.00	50900	20230323	-8.45	11650	20230102	300.00	50900	-8.45	20230323	11650	300.00	20230102	50900	-8.45	20230323	11650	300.00	20230102	5.10	N	348340	500	52 억		62780	N	N	422	N	00	N
125	20230906	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45800	1750	2	3.97	136196727150	2990750	87.06	43200	47400	42150	57200	30850	44050	45539.61	0.60	0	58159	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4784	-49.19	11.91	12	28.63	-931.00	3844.00	50900	20230323	-10.02	11650	20230102	293.13	50900	-10.02	20230323	11650	293.13	20230102	50900	-10.02	20230323	11650	293.13	20230102	5.10	N	348340	500	52 억		62780	N	N	422	N	00	N
126	20230906	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46400	2350	2	5.33	110170153350	2430890	70.76	43200	47400	42150	57200	30850	44050	45321.21	0.60	0	53188	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4847	-49.84	12.07	12	23.27	-931.00	3844.00	50900	20230323	-8.84	11650	20230102	298.28	50900	-8.84	20230323	11650	298.28	20230102	50900	-8.84	20230323	11650	298.28	20230102	5.10	N	348340	500	52 억		62780	N	N	422	N	00	N
127	20230906	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46200	2150	2	4.88	65822875750	1477712	43.02	43200	46700	42150	57200	30850	44050	44543.97	0.60	0	31544	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4826	-49.62	12.02	12	14.15	-931.00	3844.00	50900	20230323	-9.23	11650	20230102	296.57	50900	-9.23	20230323	11650	296.57	20230102	50900	-9.23	20230323	11650	296.57	20230102	5.10	N	348340	500	52 억		62780	N	N	422	N	00	N
128	20230906	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44250	200	2	0.45	26262081900	605744	17.63	43200	44650	42150	57200	30850	44050	43354.43	0.60	0	-4505	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4622	-47.53	11.51	12	5.80	-931.00	3844.00	50900	20230323	-13.06	11650	20230102	279.83	50900	-13.06	20230323	11650	279.83	20230102	50900	-13.06	20230323	11650	279.83	20230102	5.10	N	348340	500	52 억		62780	N	N	422	N	00	N
129	20230906	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43000	-1050	5	-2.38	6695997250	156359	4.55	43200	43250	42150	57200	30850	44050	42820.02	0.60	0	2586	47983	46016	43783	41816	39583	44900	40700	52	13150	500	30830	50	1	10446270	4492	-46.19	11.19	12	1.50	-931.00	3844.00	50900	20230323	-15.52	11650	20230102	269.10	50900	-15.52	20230323	11650	269.10	20230102	50900	-15.52	20230323	11650	269.10	20230102	5.10	N	348340	500	52 억		62780	N	N	422	N	00	N
130	20230905	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44050	950	2	2.20	148708655400	3391455	34.08	44850	45750	41550	56000	30200	43100	43848.11	1.59	0	-102208	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4602	-47.31	11.46	12	32.47	-931.00	3844.00	50900	20230323	-13.46	11650	20230102	278.11	50900	-13.46	20230323	11650	278.11	20230102	50900	-13.46	20230323	11650	278.11	20230102	5.19	N	348340	500	52 억		166203	N	N	422	N	00	N
131	20230905	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43800	700	2	1.62	145425574650	3316823	33.33	44850	45750	41550	56000	30200	43100	43844.99	1.59	0	-104089	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4575	-47.05	11.39	12	31.75	-931.00	3844.00	50900	20230323	-13.95	11650	20230102	275.97	50900	-13.95	20230323	11650	275.97	20230102	50900	-13.95	20230323	11650	275.97	20230102	5.19	N	348340	500	52 억		166203	N	N	32749	N	00	N
132	20230905	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43750	650	2	1.51	130932282900	2988502	30.03	44850	45750	41550	56000	30200	43100	43812.17	1.59	0	-103671	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4570	-46.99	11.38	12	28.61	-931.00	3844.00	50900	20230323	-14.05	11650	20230102	275.54	50900	-14.05	20230323	11650	275.54	20230102	50900	-14.05	20230323	11650	275.54	20230102	5.19	N	348340	500	52 억		166203	N	N	32749	N	00	N
133	20230905	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43350	250	2	0.58	121626491050	2775354	27.89	44850	45750	41550	56000	30200	43100	43823.95	1.59	0	-99855	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4528	-46.56	11.28	12	26.57	-931.00	3844.00	50900	20230323	-14.83	11650	20230102	272.10	50900	-14.83	20230323	11650	272.10	20230102	50900	-14.83	20230323	11650	272.10	20230102	5.19	N	348340	500	52 억		166203	N	N	32749	N	00	N
134	20230905	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43150	50	2	0.12	104520083600	2385713	23.97	44850	45750	41550	56000	30200	43100	43811.03	1.59	0	-53957	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4508	-46.35	11.23	12	22.84	-931.00	3844.00	50900	20230323	-15.23	11650	20230102	270.39	50900	-15.23	20230323	11650	270.39	20230102	50900	-15.23	20230323	11650	270.39	20230102	5.19	N	348340	500	52 억		166203	N	N	32749	N	00	N
135	20230905	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42650	-450	5	-1.04	98910137400	2254858	22.66	44850	45750	41550	56000	30200	43100	43865.57	1.59	0	-62018	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4455	-45.81	11.10	12	21.59	-931.00	3844.00	50900	20230323	-16.21	11650	20230102	266.09	50900	-16.21	20230323	11650	266.09	20230102	50900	-16.21	20230323	11650	266.09	20230102	5.19	N	348340	500	52 억		166203	N	N	32749	N	00	N
136	20230905	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41750	-1350	5	-3.13	87508908500	1985840	19.96	44850	45750	41550	56000	30200	43100	44066.76	1.59	0	-43249	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4361	-44.84	10.86	12	19.01	-931.00	3844.00	50900	20230323	-17.98	11650	20230102	258.37	50900	-17.98	20230323	11650	258.37	20230102	50900	-17.98	20230323	11650	258.37	20230102	5.19	N	348340	500	52 억		166203	N	N	32749	N	00	N
137	20230905	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45100	2000	2	4.64	37487923500	830766	8.35	44850	45750	44600	56000	30200	43100	45126.12	1.59	0	-55158	53233	48166	45533	40466	37833	46850	39150	52	12900	500	30170	50	1	10446270	4711	-48.44	11.73	12	7.95	-931.00	3844.00	50900	20230323	-11.39	11650	20230102	287.12	50900	-11.39	20230323	11650	287.12	20230102	50900	-11.39	20230323	11650	287.12	20230102	5.19	N	348340	500	52 억		166203	N	N	32749	N	00	N
138	20230904	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43100	850	2	2.01	462566087300	9793501	156.71	44100	50600	42900	54900	29600	42250	47234.36	1.04	0	46608	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	4502	-46.29	11.21	12	93.75	-931.00	3844.00	50900	20230323	-15.32	11650	20230102	269.96	50900	-15.32	20230323	11650	269.96	20230102	50900	-15.32	20230323	11650	269.96	20230102	4.53	N	348340	500	52 억		108685	N	N	32745	N	00	N
139	20230904	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43300	1050	2	2.49	455194146100	9623126	153.98	44100	50600	42900	54900	29600	42250	47302.16	1.04	0	4008	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	4523	-46.51	11.26	12	92.12	-931.00	3844.00	50900	20230323	-14.93	11650	20230102	271.67	50900	-14.93	20230323	11650	271.67	20230102	50900	-14.93	20230323	11650	271.67	20230102	4.53	N	348340	500	52 억		108685	N	N	147	N	00	N
140	20230904	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43700	1450	2	3.43	431508264300	9077229	145.25	44100	50600	43550	54900	29600	42250	47537.50	1.04	0	-83457	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	4565	-46.94	11.37	12	86.89	-931.00	3844.00	50900	20230323	-14.15	11650	20230102	275.11	50900	-14.15	20230323	11650	275.11	20230102	50900	-14.15	20230323	11650	275.11	20230102	4.53	N	348340	500	52 억		108685	N	N	147	N	00	N
141	20230904	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45250	3000	2	7.10	399312362350	8351394	133.63	44100	50600	43950	54900	29600	42250	47813.92	1.04	0	-80926	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	4727	-48.60	11.77	12	79.95	-931.00	3844.00	50900	20230323	-11.10	11650	20230102	288.41	50900	-11.10	20230323	11650	288.41	20230102	50900	-11.10	20230323	11650	288.41	20230102	4.53	N	348340	500	52 억		108685	N	N	147	N	00	N
142	20230904	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47400	5150	2	12.19	370553289700	7732123	123.73	44100	50600	43950	54900	29600	42250	47923.94	1.04	0	-99520	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	4952	-50.91	12.33	12	74.02	-931.00	3844.00	50900	20230323	-6.88	11650	20230102	306.87	50900	-6.88	20230323	11650	306.87	20230102	50900	-6.88	20230323	11650	306.87	20230102	4.53	N	348340	500	52 억		108685	N	N	147	N	00	N
143	20230904	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	4600	2	10.89	353955349300	7379562	118.08	44100	50600	43950	54900	29600	42250	47964.35	1.04	0	-94456	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	4894	-50.32	12.19	12	70.64	-931.00	3844.00	50900	20230323	-7.96	11650	20230102	302.15	50900	-7.96	20230323	11650	302.15	20230102	50900	-7.96	20230323	11650	302.15	20230102	4.53	N	348340	500	52 억		108685	N	N	147	N	00	N
144	20230904	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48800	6550	2	15.50	290436428250	6043740	96.71	44100	50600	43950	54900	29600	42250	48055.83	1.04	0	-91861	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	5098	-52.42	12.70	12	57.86	-931.00	3844.00	50900	20230323	-4.13	11650	20230102	318.88	50900	-4.13	20230323	11650	318.88	20230102	50900	-4.13	20230323	11650	318.88	20230102	4.53	N	348340	500	52 억		108685	N	N	147	N	00	N
145	20230904	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48500	6250	2	14.79	77030712500	1656710	26.51	44100	48500	43950	54900	29600	42250	46496.43	1.04	0	-44215	46416	44332	42866	40782	39316	43600	40050	52	12650	500	29570	50	1	10446270	5066	-52.09	12.62	12	15.86	-931.00	3844.00	50900	20230323	-4.72	11650	20230102	316.31	50900	-4.72	20230323	11650	316.31	20230102	50900	-4.72	20230323	11650	316.31	20230102	4.53	N	348340	500	52 억		108685	Y	N	147	N	00	N
146	20230901	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42250	-550	5	-1.29	262414899000	6068448	88.12	43000	44950	41400	55600	30000	42800	43243.12	0.40	0	64921	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4414	-45.38	10.99	12	58.09	-931.00	3844.00	50900	20230323	-16.99	11650	20230102	262.66	50900	-16.99	20230323	11650	262.66	20230102	50900	-16.99	20230323	11650	262.66	20230102	4.30	N	348340	500	52 억		42259	N	N	147	N	00	N
147	20230901	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42100	-700	5	-1.64	258337423250	5971699	86.71	43000	44950	41400	55600	30000	42800	43260.29	0.40	0	60779	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4398	-45.22	10.95	12	57.17	-931.00	3844.00	50900	20230323	-17.29	11650	20230102	261.37	50900	-17.29	20230323	11650	261.37	20230102	50900	-17.29	20230323	11650	261.37	20230102	4.30	N	348340	500	52 억		42259	N	N	1235	N	00	N
148	20230901	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42300	-500	5	-1.17	247250409500	5708996	82.90	43000	44950	41400	55600	30000	42800	43308.91	0.40	0	60106	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4419	-45.44	11.00	12	54.65	-931.00	3844.00	50900	20230323	-16.90	11650	20230102	263.09	50900	-16.90	20230323	11650	263.09	20230102	50900	-16.90	20230323	11650	263.09	20230102	4.30	N	348340	500	52 억		42259	N	N	1235	N	00	N
149	20230901	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42650	-150	5	-0.35	237104961700	5469591	79.42	43000	44950	41400	55600	30000	42800	43349.67	0.40	0	12939	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4455	-45.81	11.10	12	52.36	-931.00	3844.00	50900	20230323	-16.21	11650	20230102	266.09	50900	-16.21	20230323	11650	266.09	20230102	50900	-16.21	20230323	11650	266.09	20230102	4.30	N	348340	500	52 억		42259	N	N	1235	N	00	N
150	20230901	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43350	550	2	1.29	226589727900	5224919	75.87	43000	44950	41400	55600	30000	42800	43367.13	0.40	0	-7463	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4528	-46.56	11.28	12	50.02	-931.00	3844.00	50900	20230323	-14.83	11650	20230102	272.10	50900	-14.83	20230323	11650	272.10	20230102	50900	-14.83	20230323	11650	272.10	20230102	4.30	N	348340	500	52 억		42259	N	N	1235	N	00	N
151	20230901	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43500	700	2	1.64	213094057300	4915386	71.37	43000	44950	41400	55600	30000	42800	43352.46	0.40	0	-12842	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4544	-46.72	11.32	12	47.05	-931.00	3844.00	50900	20230323	-14.54	11650	20230102	273.39	50900	-14.54	20230323	11650	273.39	20230102	50900	-14.54	20230323	11650	273.39	20230102	4.30	N	348340	500	52 억		42259	N	N	1235	N	00	N
152	20230901	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44600	1800	2	4.21	173207672650	3998839	58.06	43000	44950	41400	55600	30000	42800	43314.49	0.40	0	-26769	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4659	-47.91	11.60	12	38.28	-931.00	3844.00	50900	20230323	-12.38	11650	20230102	282.83	50900	-12.38	20230323	11650	282.83	20230102	50900	-12.38	20230323	11650	282.83	20230102	4.30	N	348340	500	52 억		42259	N	N	1235	N	00	N
153	20230901	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42750	-50	5	-0.12	36940086750	867882	12.60	43000	43150	41750	55600	30000	42800	42563.49	0.40	0	18563	47566	45182	40416	38032	33266	46375	39225	52	12800	500	29960	50	1	10446270	4466	-45.92	11.12	12	8.31	-931.00	3844.00	50900	20230323	-16.01	11650	20230102	266.95	50900	-16.01	20230323	11650	266.95	20230102	50900	-16.01	20230323	11650	266.95	20230102	4.30	N	348340	500	52 억		42259	N	N	1235	N	00	N