KissMeData/041440/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	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	40	2	0.64	453894530	71891	68.52	6240	6340	6240	8150	4390	6270	6313.65	1.14	0	984	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1130	10.55	0.63	12	0.40	598.00	10015.00	11050	20221110	-42.90	5950	20220930	6.05	9420	-33.01	20230215	6240	1.12	20230927	11050	-42.90	20221110	5950	6.05	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
3	20230927	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	60	2	0.96	394540930	62506	59.58	6240	6340	6240	8150	4390	6270	6312.05	1.14	0	209	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1134	10.59	0.63	12	0.35	598.00	10015.00	11050	20221110	-42.71	5950	20220930	6.39	9420	-32.80	20230215	6240	1.44	20230927	11050	-42.71	20221110	5950	6.39	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
4	20230927	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	70	2	1.12	275117530	43661	41.62	6240	6340	6240	8150	4390	6270	6301.22	1.14	0	1678	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1136	10.60	0.63	12	0.24	598.00	10015.00	11050	20221110	-42.62	5950	20220930	6.55	9420	-32.70	20230215	6240	1.60	20230927	11050	-42.62	20221110	5950	6.55	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
5	20230927	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	20	2	0.32	186884380	29714	28.32	6240	6340	6240	8150	4390	6270	6289.44	1.14	0	2572	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1127	10.52	0.63	12	0.17	598.00	10015.00	11050	20221110	-43.08	5950	20220930	5.71	9420	-33.23	20230215	6240	0.80	20230927	11050	-43.08	20221110	5950	5.71	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
6	20230927	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	20	2	0.32	146688430	23332	22.24	6240	6340	6240	8150	4390	6270	6287.01	1.14	0	2680	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1127	10.52	0.63	12	0.13	598.00	10015.00	11050	20221110	-43.08	5950	20220930	5.71	9420	-33.23	20230215	6240	0.80	20230927	11050	-43.08	20221110	5950	5.71	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
7	20230927	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	60	2	0.96	115950980	18444	17.58	6240	6340	6240	8150	4390	6270	6286.65	1.14	0	2868	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1134	10.59	0.63	12	0.10	598.00	10015.00	11050	20221110	-42.71	5950	20220930	6.39	9420	-32.80	20230215	6240	1.44	20230927	11050	-42.71	20221110	5950	6.39	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
8	20230927	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	20	2	0.32	81436590	12963	12.36	6240	6330	6240	8150	4390	6270	6282.24	1.14	0	-344	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1127	10.52	0.63	12	0.07	598.00	10015.00	11050	20221110	-43.08	5950	20220930	5.71	9420	-33.23	20230215	6240	0.80	20230927	11050	-43.08	20221110	5950	5.71	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
9	20230927	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-20	5	-0.32	23933000	3831	3.65	6240	6280	6240	8150	4390	6270	6247.18	1.14	0	-191	6603	6436	6343	6176	6083	6390	6130	90	1880	500	4510	10	1	17915944	1120	10.45	0.62	12	0.02	598.00	10015.00	11050	20221110	-43.44	5950	20220930	5.04	9420	-33.65	20230215	6240	0.16	20230927	11050	-43.44	20221110	5950	5.04	20220930	5.95	N	041440	500	89 억		204364	N	N	1	N	00	N
10	20230926	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-170	5	-2.64	656083720	103836	65.08	6410	6510	6250	8370	4510	6440	6318.65	1.09	0	8944	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1123	10.48	0.63	12	0.58	598.00	10015.00	11050	20221110	-43.26	5950	20220930	5.38	9420	-33.44	20230215	6250	0.32	20230926	11050	-43.26	20221110	5950	5.38	20220930	5.97	N	041440	500	89 억		195461	N	N	1	N	00	N
11	20230926	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-130	5	-2.02	593263440	93838	58.81	6410	6510	6250	8370	4510	6440	6322.21	1.09	0	9862	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1130	10.55	0.63	12	0.52	598.00	10015.00	11050	20221110	-42.90	5950	20220930	6.05	9420	-33.01	20230215	6250	0.96	20230926	11050	-42.90	20221110	5950	6.05	20220930	5.97	N	041440	500	89 억		195461	N	N	3	N	00	N
12	20230926	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-160	5	-2.48	531713430	84047	52.68	6410	6510	6250	8370	4510	6440	6326.38	1.09	0	8433	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1125	10.50	0.63	12	0.47	598.00	10015.00	11050	20221110	-43.17	5950	20220930	5.55	9420	-33.33	20230215	6250	0.48	20230926	11050	-43.17	20221110	5950	5.55	20220930	5.97	N	041440	500	89 억		195461	N	N	3	N	00	N
13	20230926	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-140	5	-2.17	472728140	74658	46.79	6410	6510	6250	8370	4510	6440	6331.92	1.09	0	8188	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1129	10.54	0.63	12	0.42	598.00	10015.00	11050	20221110	-42.99	5950	20220930	5.88	9420	-33.12	20230215	6250	0.80	20230926	11050	-42.99	20221110	5950	5.88	20220930	5.97	N	041440	500	89 억		195461	N	N	3	N	00	N
14	20230926	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-140	5	-2.17	432999830	68340	42.83	6410	6510	6250	8370	4510	6440	6335.96	1.09	0	7261	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1129	10.54	0.63	12	0.38	598.00	10015.00	11050	20221110	-42.99	5950	20220930	5.88	9420	-33.12	20230215	6250	0.80	20230926	11050	-42.99	20221110	5950	5.88	20220930	5.97	N	041440	500	89 억		195461	N	N	3	N	00	N
15	20230926	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-140	5	-2.17	349804310	55072	34.52	6410	6510	6280	8370	4510	6440	6351.76	1.09	0	5834	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1129	10.54	0.63	12	0.31	598.00	10015.00	11050	20221110	-42.99	5950	20220930	5.88	9420	-33.12	20230215	6280	0.32	20230926	11050	-42.99	20221110	5950	5.88	20220930	5.97	N	041440	500	89 억		195461	N	N	3	N	00	N
16	20230926	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-150	5	-2.33	235598390	36953	23.16	6410	6510	6280	8370	4510	6440	6375.62	1.09	0	2213	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1127	10.52	0.63	12	0.21	598.00	10015.00	11050	20221110	-43.08	5950	20220930	5.71	9420	-33.23	20230215	6280	0.16	20230926	11050	-43.08	20221110	5950	5.71	20220930	5.97	N	041440	500	89 억		195461	N	N	3	N	00	N
17	20230926	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	50	2	0.78	50406310	7840	4.91	6410	6500	6410	8370	4510	6440	6429.38	1.09	0	958	6826	6632	6536	6342	6246	6585	6295	90	1930	500	4630	10	1	17915944	1163	10.85	0.65	12	0.04	598.00	10015.00	11050	20221110	-41.27	5950	20220930	9.08	9420	-31.10	20230215	6410	1.25	20230926	11050	-41.27	20221110	5950	9.08	20220930	5.97	N	041440	500	89 억		195461	N	N	3	N	00	N
18	20230925	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-220	5	-3.30	1030573630	156390	174.56	6670	6730	6440	8650	4670	6660	6589.91	1.15	0	-10834	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1154	10.77	0.64	12	0.87	598.00	10015.00	11050	20221110	-41.72	5950	20220930	8.24	9420	-31.63	20230215	6440	0.00	20230925	11050	-41.72	20221110	5950	8.24	20220930	5.97	N	041440	500	89 억		206685	N	N	3	N	00	N
19	20230925	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-200	5	-3.00	968709900	146804	163.86	6670	6730	6460	8650	4670	6660	6598.64	1.15	0	-10512	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1157	10.80	0.65	12	0.82	598.00	10015.00	11050	20221110	-41.54	5950	20220930	8.57	9420	-31.42	20230215	6460	0.00	20230925	11050	-41.54	20221110	5950	8.57	20220930	5.97	N	041440	500	89 억		206685	N	N	2	N	00	N
20	20230925	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-110	5	-1.65	800077100	120873	134.92	6670	6730	6510	8650	4670	6660	6619.14	1.15	0	-8820	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1173	10.95	0.65	12	0.67	598.00	10015.00	11050	20221110	-40.72	5950	20220930	10.08	9420	-30.47	20230215	6490	0.92	20230817	11050	-40.72	20221110	5950	10.08	20220930	5.97	N	041440	500	89 억		206685	N	N	2	N	00	N
21	20230925	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-120	5	-1.80	671098860	101160	112.91	6670	6730	6540	8650	4670	6660	6634.02	1.15	0	-142	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1172	10.94	0.65	12	0.56	598.00	10015.00	11050	20221110	-40.81	5950	20220930	9.92	9420	-30.57	20230215	6490	0.77	20230817	11050	-40.81	20221110	5950	9.92	20220930	5.97	N	041440	500	89 억		206685	N	N	2	N	00	N
22	20230925	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-80	5	-1.20	595266450	89594	100.00	6670	6730	6550	8650	4670	6660	6644.03	1.15	0	783	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1179	11.00	0.66	12	0.50	598.00	10015.00	11050	20221110	-40.45	5950	20220930	10.59	9420	-30.15	20230215	6490	1.39	20230817	11050	-40.45	20221110	5950	10.59	20220930	5.97	N	041440	500	89 억		206685	N	N	2	N	00	N
23	20230925	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-30	5	-0.45	351551770	52644	58.76	6670	6730	6620	8650	4670	6660	6677.92	1.15	0	-2167	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1188	11.09	0.66	12	0.29	598.00	10015.00	11050	20221110	-40.00	5950	20220930	11.43	9420	-29.62	20230215	6490	2.16	20230817	11050	-40.00	20221110	5950	11.43	20220930	5.97	N	041440	500	89 억		206685	N	N	2	N	00	N
24	20230925	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	30	2	0.45	281916320	42182	47.08	6670	6730	6660	8650	4670	6660	6683.36	1.15	0	941	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1199	11.19	0.67	12	0.24	598.00	10015.00	11050	20221110	-39.46	5950	20220930	12.44	9420	-28.98	20230215	6490	3.08	20230817	11050	-39.46	20221110	5950	12.44	20220930	5.97	N	041440	500	89 억		206685	N	N	2	N	00	N
25	20230925	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	20	2	0.30	10105450	1515	1.69	6670	6680	6670	8650	4670	6660	6670.61	1.15	0	327	6900	6780	6690	6570	6480	6840	6630	90	1990	500	4790	10	1	17915944	1197	11.17	0.67	12	0.01	598.00	10015.00	11050	20221110	-39.55	5950	20220930	12.27	9420	-29.09	20230215	6490	2.93	20230817	11050	-39.55	20221110	5950	12.27	20220930	5.97	N	041440	500	89 억		206685	N	N	2	N	00	N
26	20230922	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-110	5	-1.62	578063520	86308	47.79	6630	6810	6600	8800	4740	6770	6697.73	1.21	0	-10590	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1193	11.14	0.67	12	0.48	598.00	10015.00	11050	20221110	-39.73	5950	20220930	11.93	9420	-29.30	20230215	6490	2.62	20230817	11050	-39.73	20221110	5950	11.93	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
27	20230922	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-90	5	-1.33	521239660	77786	43.07	6630	6810	6600	8800	4740	6770	6700.94	1.21	0	-10618	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1197	11.17	0.67	12	0.43	598.00	10015.00	11050	20221110	-39.55	5950	20220930	12.27	9420	-29.09	20230215	6490	2.93	20230817	11050	-39.55	20221110	5950	12.27	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
28	20230922	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-90	5	-1.33	453922780	67743	37.51	6630	6810	6600	8800	4740	6770	6700.66	1.21	0	-9381	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1197	11.17	0.67	12	0.38	598.00	10015.00	11050	20221110	-39.55	5950	20220930	12.27	9420	-29.09	20230215	6490	2.93	20230817	11050	-39.55	20221110	5950	12.27	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
29	20230922	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-20	5	-0.30	364914140	54470	30.16	6630	6810	6600	8800	4740	6770	6699.36	1.21	0	-9322	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1209	11.29	0.67	12	0.30	598.00	10015.00	11050	20221110	-38.91	5950	20220930	13.45	9420	-28.34	20230215	6490	4.01	20230817	11050	-38.91	20221110	5950	13.45	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
30	20230922	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-40	5	-0.59	304375350	45488	25.19	6630	6810	6600	8800	4740	6770	6691.33	1.21	0	-8064	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1206	11.25	0.67	12	0.25	598.00	10015.00	11050	20221110	-39.10	5950	20220930	13.11	9420	-28.56	20230215	6490	3.70	20230817	11050	-39.10	20221110	5950	13.11	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
31	20230922	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	10	2	0.15	267916520	40087	22.19	6630	6810	6600	8800	4740	6770	6683.38	1.21	0	-6181	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1215	11.34	0.68	12	0.22	598.00	10015.00	11050	20221110	-38.64	5950	20220930	13.95	9420	-28.03	20230215	6490	4.47	20230817	11050	-38.64	20221110	5950	13.95	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
32	20230922	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-70	5	-1.03	228755080	34245	18.96	6630	6810	6600	8800	4740	6770	6679.96	1.21	0	-5241	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1200	11.20	0.67	12	0.19	598.00	10015.00	11050	20221110	-39.37	5950	20220930	12.61	9420	-28.87	20230215	6490	3.24	20230817	11050	-39.37	20221110	5950	12.61	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
33	20230922	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-120	5	-1.77	54924070	8277	4.58	6630	6720	6610	8800	4740	6770	6635.75	1.21	0	-280	6996	6882	6826	6712	6656	6855	6685	90	2030	500	4870	10	1	17915944	1191	11.12	0.66	12	0.05	598.00	10015.00	11050	20221110	-39.82	5950	20220930	11.76	9420	-29.41	20230215	6490	2.47	20230817	11050	-39.82	20221110	5950	11.76	20220930	5.94	N	041440	500	89 억		217385	N	N	2	N	00	N
34	20230921	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-210	5	-3.01	1221219650	178438	92.53	6910	6940	6770	9070	4890	6980	6844.08	1.33	0	-21100	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1213	11.32	0.68	12	1.00	598.00	10015.00	11050	20221110	-38.73	5950	20220930	13.78	9420	-28.13	20230215	6490	4.31	20230817	11050	-38.73	20221110	5950	13.78	20220930	5.82	N	041440	500	89 억		238709	N	N	2	N	00	N
35	20230921	150421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-140	5	-2.01	1088625880	158905	82.40	6910	6940	6800	9070	4890	6980	6850.80	1.33	0	-19145	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1225	11.44	0.68	12	0.89	598.00	10015.00	11050	20221110	-38.10	5950	20220930	14.96	9420	-27.39	20230215	6490	5.39	20230817	11050	-38.10	20221110	5950	14.96	20220930	5.82	N	041440	500	89 억		238709	N	N	4	N	00	N
36	20230921	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-130	5	-1.86	902916090	131690	68.29	6910	6940	6800	9070	4890	6980	6856.38	1.33	0	-11889	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1227	11.45	0.68	12	0.74	598.00	10015.00	11050	20221110	-38.01	5950	20220930	15.13	9420	-27.28	20230215	6490	5.55	20230817	11050	-38.01	20221110	5950	15.13	20220930	5.82	N	041440	500	89 억		238709	N	N	4	N	00	N
37	20230921	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-170	5	-2.44	786103520	114551	59.40	6910	6940	6810	9070	4890	6980	6862.48	1.33	0	-7651	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1220	11.39	0.68	12	0.64	598.00	10015.00	11050	20221110	-38.37	5950	20220930	14.45	9420	-27.71	20230215	6490	4.93	20230817	11050	-38.37	20221110	5950	14.45	20220930	5.82	N	041440	500	89 억		238709	N	N	4	N	00	N
38	20230921	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-160	5	-2.29	716893240	104407	54.14	6910	6940	6820	9070	4890	6980	6866.33	1.33	0	-5478	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1222	11.40	0.68	12	0.58	598.00	10015.00	11050	20221110	-38.28	5950	20220930	14.62	9420	-27.60	20230215	6490	5.08	20230817	11050	-38.28	20221110	5950	14.62	20220930	5.82	N	041440	500	89 억		238709	N	N	4	N	00	N
39	20230921	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-140	5	-2.01	620414390	90302	46.82	6910	6940	6830	9070	4890	6980	6870.44	1.33	0	-5522	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1225	11.44	0.68	12	0.50	598.00	10015.00	11050	20221110	-38.10	5950	20220930	14.96	9420	-27.39	20230215	6490	5.39	20230817	11050	-38.10	20221110	5950	14.96	20220930	5.82	N	041440	500	89 억		238709	N	N	4	N	00	N
40	20230921	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-110	5	-1.58	362080730	52616	27.28	6910	6940	6860	9070	4890	6980	6881.57	1.33	0	417	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1231	11.49	0.69	12	0.29	598.00	10015.00	11050	20221110	-37.83	5950	20220930	15.46	9420	-27.07	20230215	6490	5.86	20230817	11050	-37.83	20221110	5950	15.46	20220930	5.82	N	041440	500	89 억		238709	N	N	4	N	00	N
41	20230921	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-80	5	-1.15	46771580	6791	3.52	6910	6920	6860	9070	4890	6980	6887.29	1.33	0	-1646	7300	7140	7050	6890	6800	7095	6845	90	2090	500	5020	10	1	17915944	1236	11.54	0.69	12	0.04	598.00	10015.00	11050	20221110	-37.56	5950	20220930	15.97	9420	-26.75	20230215	6490	6.32	20230817	11050	-37.56	20221110	5950	15.97	20220930	5.82	N	041440	500	89 억		238709	N	N	4	N	00	N
42	20230920	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-240	5	-3.32	1342462180	191034	33.38	7140	7210	6960	9380	5060	7220	7027.18	1.54	0	-37358	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1251	11.67	0.70	12	1.07	598.00	10015.00	11050	20221110	-36.83	5950	20220930	17.31	9420	-25.90	20230215	6490	7.55	20230817	11050	-36.83	20221110	5950	17.31	20220930	5.73	N	041440	500	89 억		276042	N	N	4	N	00	N
43	20230920	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-240	5	-3.32	1268677880	180462	31.53	7140	7210	6960	9380	5060	7220	7029.94	1.54	0	-36161	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1251	11.67	0.70	12	1.01	598.00	10015.00	11050	20221110	-36.83	5950	20220930	17.31	9420	-25.90	20230215	6490	7.55	20230817	11050	-36.83	20221110	5950	17.31	20220930	5.73	N	041440	500	89 억		276042	N	N	2	N	00	N
44	20230920	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-220	5	-3.05	1150340740	163489	28.56	7140	7210	6980	9380	5060	7220	7035.96	1.54	0	-34978	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1254	11.71	0.70	12	0.91	598.00	10015.00	11050	20221110	-36.65	5950	20220930	17.65	9420	-25.69	20230215	6490	7.86	20230817	11050	-36.65	20221110	5950	17.65	20220930	5.73	N	041440	500	89 억		276042	N	N	2	N	00	N
45	20230920	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-200	5	-2.77	1061871510	150829	26.35	7140	7210	6980	9380	5060	7220	7039.98	1.54	0	-33810	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1258	11.74	0.70	12	0.84	598.00	10015.00	11050	20221110	-36.47	5950	20220930	17.98	9420	-25.48	20230215	6490	8.17	20230817	11050	-36.47	20221110	5950	17.98	20220930	5.73	N	041440	500	89 억		276042	N	N	2	N	00	N
46	20230920	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-220	5	-3.05	993236510	141041	24.64	7140	7210	6980	9380	5060	7220	7041.92	1.54	0	-28411	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1254	11.71	0.70	12	0.79	598.00	10015.00	11050	20221110	-36.65	5950	20220930	17.65	9420	-25.69	20230215	6490	7.86	20230817	11050	-36.65	20221110	5950	17.65	20220930	5.73	N	041440	500	89 억		276042	N	N	2	N	00	N
47	20230920	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-220	5	-3.05	920724120	130686	22.83	7140	7210	6980	9380	5060	7220	7045.03	1.54	0	-23498	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1254	11.71	0.70	12	0.73	598.00	10015.00	11050	20221110	-36.65	5950	20220930	17.65	9420	-25.69	20230215	6490	7.86	20230817	11050	-36.65	20221110	5950	17.65	20220930	5.73	N	041440	500	89 억		276042	N	N	2	N	00	N
48	20230920	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-210	5	-2.91	655635580	92854	16.22	7140	7210	7000	9380	5060	7220	7060.57	1.54	0	-18012	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1256	11.72	0.70	12	0.52	598.00	10015.00	11050	20221110	-36.56	5950	20220930	17.82	9420	-25.58	20230215	6490	8.01	20230817	11050	-36.56	20221110	5950	17.82	20220930	5.73	N	041440	500	89 억		276042	N	N	2	N	00	N
49	20230920	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-80	5	-1.11	97336760	13637	2.38	7140	7210	7110	9380	5060	7220	7136.40	1.54	0	-1496	7560	7390	7230	7060	6900	7475	7145	90	2160	500	5190	10	1	17915944	1279	11.94	0.71	12	0.08	598.00	10015.00	11050	20221110	-35.38	5950	20220930	20.00	9420	-24.20	20230215	6490	10.02	20230817	11050	-35.38	20221110	5950	20.00	20220930	5.73	N	041440	500	89 억		276042	N	N	2	N	00	N
50	20230919	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	130	2	1.83	4127385460	569227	363.00	7140	7400	7070	9210	4970	7090	7250.96	1.90	0	-64747	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1294	12.07	0.72	12	3.18	598.00	10015.00	11050	20221110	-34.66	5950	20220930	21.34	9420	-23.35	20230215	6490	11.25	20230817	11050	-34.66	20221110	5950	21.34	20220930	6.04	N	041440	500	89 억		340663	N	N	2	N	00	N
51	20230919	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	210	2	2.96	3810064390	525414	335.06	7140	7400	7070	9210	4970	7090	7251.55	1.90	0	-62664	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1308	12.21	0.73	12	2.93	598.00	10015.00	11050	20221110	-33.94	5950	20220930	22.69	9420	-22.51	20230215	6490	12.48	20230817	11050	-33.94	20221110	5950	22.69	20220930	6.04	N	041440	500	89 억		340663	N	N	3	N	00	N
52	20230919	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	60	2	0.85	3495077360	481831	307.27	7140	7400	7070	9210	4970	7090	7253.74	1.90	0	-80100	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1281	11.96	0.71	12	2.69	598.00	10015.00	11050	20221110	-35.29	5950	20220930	20.17	9420	-24.10	20230215	6490	10.17	20230817	11050	-35.29	20221110	5950	20.17	20220930	6.04	N	041440	500	89 억		340663	N	N	3	N	00	N
53	20230919	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	60	2	0.85	3245671050	447041	285.08	7140	7400	7070	9210	4970	7090	7260.34	1.90	0	-84541	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1281	11.96	0.71	12	2.50	598.00	10015.00	11050	20221110	-35.29	5950	20220930	20.17	9420	-24.10	20230215	6490	10.17	20230817	11050	-35.29	20221110	5950	20.17	20220930	6.04	N	041440	500	89 억		340663	N	N	3	N	00	N
54	20230919	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	50	2	0.71	3023946300	415868	265.20	7140	7400	7090	9210	4970	7090	7271.41	1.90	0	-88550	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1279	11.94	0.71	12	2.32	598.00	10015.00	11050	20221110	-35.38	5950	20220930	20.00	9420	-24.20	20230215	6490	10.02	20230817	11050	-35.38	20221110	5950	20.00	20220930	6.04	N	041440	500	89 억		340663	N	N	3	N	00	N
55	20230919	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	170	2	2.40	2653660620	364147	232.22	7140	7400	7100	9210	4970	7090	7287.33	1.90	0	-94646	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1301	12.14	0.72	12	2.03	598.00	10015.00	11050	20221110	-34.30	5950	20220930	22.02	9420	-22.93	20230215	6490	11.86	20230817	11050	-34.30	20221110	5950	22.02	20220930	6.04	N	041440	500	89 억		340663	N	N	3	N	00	N
56	20230919	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	210	2	2.96	2060573920	282271	180.01	7140	7400	7100	9210	4970	7090	7299.98	1.90	0	-70179	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1308	12.21	0.73	12	1.58	598.00	10015.00	11050	20221110	-33.94	5950	20220930	22.69	9420	-22.51	20230215	6490	12.48	20230817	11050	-33.94	20221110	5950	22.69	20220930	6.04	N	041440	500	89 억		340663	N	N	3	N	00	N
57	20230919	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	30	2	0.42	26126800	3665	2.34	7140	7150	7100	9210	4970	7090	7128.73	1.90	0	-1929	7410	7250	7150	6990	6890	7200	6940	90	2120	500	5100	10	1	17915944	1276	11.91	0.71	12	0.02	598.00	10015.00	11050	20221110	-35.57	5950	20220930	19.66	9420	-24.42	20230215	6490	9.71	20230817	11050	-35.57	20221110	5950	19.66	20220930	6.04	N	041440	500	89 억		340663	N	N	3	N	00	N
58	20230918	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-90	5	-1.25	1113571940	155342	76.01	7250	7310	7050	9330	5030	7180	7168.91	2.02	0	-21596	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1270	11.86	0.71	12	0.87	598.00	10015.00	11050	20221110	-35.84	5950	20220930	19.16	9420	-24.73	20230215	6490	9.24	20230817	11050	-35.84	20221110	5950	19.16	20220930	6.11	N	041440	500	89 억		362236	N	N	3	N	00	N
59	20230918	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-100	5	-1.39	1025237480	142887	69.92	7250	7310	7050	9330	5030	7180	7175.16	2.02	0	-19553	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1268	11.84	0.71	12	0.80	598.00	10015.00	11050	20221110	-35.93	5950	20220930	18.99	9420	-24.84	20230215	6490	9.09	20230817	11050	-35.93	20221110	5950	18.99	20220930	6.11	N	041440	500	89 억		362236	N	N	2	N	00	N
60	20230918	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-100	5	-1.39	949787160	132229	64.70	7250	7310	7050	9330	5030	7180	7182.90	2.02	0	-15669	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1268	11.84	0.71	12	0.74	598.00	10015.00	11050	20221110	-35.93	5950	20220930	18.99	9420	-24.84	20230215	6490	9.09	20230817	11050	-35.93	20221110	5950	18.99	20220930	6.11	N	041440	500	89 억		362236	N	N	2	N	00	N
61	20230918	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-80	5	-1.11	838290700	116488	57.00	7250	7310	7100	9330	5030	7180	7196.39	2.02	0	-12936	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1272	11.87	0.71	12	0.65	598.00	10015.00	11050	20221110	-35.75	5950	20220930	19.33	9420	-24.63	20230215	6490	9.40	20230817	11050	-35.75	20221110	5950	19.33	20220930	6.11	N	041440	500	89 억		362236	N	N	2	N	00	N
62	20230918	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-30	5	-0.42	762032580	105781	51.76	7250	7310	7120	9330	5030	7180	7203.90	2.02	0	-13985	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1281	11.96	0.71	12	0.59	598.00	10015.00	11050	20221110	-35.29	5950	20220930	20.17	9420	-24.10	20230215	6490	10.17	20230817	11050	-35.29	20221110	5950	20.17	20220930	6.11	N	041440	500	89 억		362236	N	N	2	N	00	N
63	20230918	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-10	5	-0.14	707857110	98219	48.06	7250	7310	7120	9330	5030	7180	7206.96	2.02	0	-13941	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1285	11.99	0.72	12	0.55	598.00	10015.00	11050	20221110	-35.11	5950	20220930	20.50	9420	-23.89	20230215	6490	10.48	20230817	11050	-35.11	20221110	5950	20.50	20220930	6.11	N	041440	500	89 억		362236	N	N	2	N	00	N
64	20230918	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	0	3	0.00	621167180	86105	42.13	7250	7310	7120	9330	5030	7180	7214.12	2.02	0	-14575	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1286	12.01	0.72	12	0.48	598.00	10015.00	11050	20221110	-35.02	5950	20220930	20.67	9420	-23.78	20230215	6490	10.63	20230817	11050	-35.02	20221110	5950	20.67	20220930	6.11	N	041440	500	89 억		362236	N	N	2	N	00	N
65	20230918	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	0	3	0.00	177721210	24711	12.09	7250	7260	7140	9330	5030	7180	7192.06	2.02	0	-8324	7293	7236	7143	7086	6993	7265	7115	90	2150	500	5160	10	1	17915944	1286	12.01	0.72	12	0.14	598.00	10015.00	11050	20221110	-35.02	5950	20220930	20.67	9420	-23.78	20230215	6490	10.63	20230817	11050	-35.02	20221110	5950	20.67	20220930	6.11	N	041440	500	89 억		362236	N	N	2	N	00	N
66	20230915	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	170	2	2.43	1402372880	196876	226.01	7090	7200	7050	9110	4910	7010	7122.41	1.62	0	71993	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1286	12.01	0.72	12	1.10	598.00	10015.00	11050	20221110	-35.02	5950	20220930	20.67	9420	-23.78	20230215	6490	10.63	20230817	11050	-35.02	20221110	5950	20.67	20220930	6.09	N	041440	500	89 억		289626	N	N	2	N	00	N
67	20230915	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	110	2	1.57	1229955250	172816	198.39	7090	7170	7050	9110	4910	7010	7117.14	1.62	0	68971	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1276	11.91	0.71	12	0.96	598.00	10015.00	11050	20221110	-35.57	5950	20220930	19.66	9420	-24.42	20230215	6490	9.71	20230817	11050	-35.57	20221110	5950	19.66	20220930	6.09	N	041440	500	89 억		289626	N	N	3	N	00	N
68	20230915	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	70	2	1.00	1013769290	142454	163.53	7090	7170	7050	9110	4910	7010	7116.47	1.62	0	60973	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1268	11.84	0.71	12	0.80	598.00	10015.00	11050	20221110	-35.93	5950	20220930	18.99	9420	-24.84	20230215	6490	9.09	20230817	11050	-35.93	20221110	5950	18.99	20220930	6.09	N	041440	500	89 억		289626	N	N	3	N	00	N
69	20230915	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	100	2	1.43	898312140	126119	144.78	7090	7170	7050	9110	4910	7010	7122.73	1.62	0	56779	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1274	11.89	0.71	12	0.70	598.00	10015.00	11050	20221110	-35.66	5950	20220930	19.50	9420	-24.52	20230215	6490	9.55	20230817	11050	-35.66	20221110	5950	19.50	20220930	6.09	N	041440	500	89 억		289626	N	N	3	N	00	N
70	20230915	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	90	2	1.28	800429690	112309	128.93	7090	7170	7050	9110	4910	7010	7127.03	1.62	0	57901	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1272	11.87	0.71	12	0.63	598.00	10015.00	11050	20221110	-35.75	5950	20220930	19.33	9420	-24.63	20230215	6490	9.40	20230817	11050	-35.75	20221110	5950	19.33	20220930	6.09	N	041440	500	89 억		289626	N	N	3	N	00	N
71	20230915	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	90	2	1.28	760227370	106652	122.43	7090	7170	7050	9110	4910	7010	7128.11	1.62	0	56520	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1272	11.87	0.71	12	0.60	598.00	10015.00	11050	20221110	-35.75	5950	20220930	19.33	9420	-24.63	20230215	6490	9.40	20230817	11050	-35.75	20221110	5950	19.33	20220930	6.09	N	041440	500	89 억		289626	N	N	3	N	00	N
72	20230915	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	140	2	2.00	630059060	88333	101.40	7090	7170	7050	9110	4910	7010	7132.77	1.62	0	48651	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1281	11.96	0.71	12	0.49	598.00	10015.00	11050	20221110	-35.29	5950	20220930	20.17	9420	-24.10	20230215	6490	10.17	20230817	11050	-35.29	20221110	5950	20.17	20220930	6.09	N	041440	500	89 억		289626	N	N	3	N	00	N
73	20230915	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	80	2	1.14	37596850	5291	6.07	7090	7120	7050	9110	4910	7010	7105.81	1.62	0	-1619	7243	7126	6993	6876	6743	7185	6935	90	2100	500	5040	10	1	17915944	1270	11.86	0.71	12	0.03	598.00	10015.00	11050	20221110	-35.84	5950	20220930	19.16	9420	-24.73	20230215	6490	9.24	20230817	11050	-35.84	20221110	5950	19.16	20220930	6.09	N	041440	500	89 억		289626	N	N	3	N	00	N
74	20230914	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	110	2	1.59	606458930	86554	91.26	6860	7110	6860	8970	4830	6900	7006.71	1.59	0	3982	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1256	11.72	0.70	12	0.48	598.00	10015.00	11050	20221110	-36.56	5950	20220930	17.82	9420	-25.58	20230215	6490	8.01	20230817	11050	-36.56	20221110	5950	17.82	20220930	6.14	N	041440	500	89 억		285641	N	N	3	N	00	N
75	20230914	150406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	100	2	1.45	533531700	76174	80.31	6860	7110	6860	8970	4830	6900	7004.12	1.59	0	3512	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1254	11.71	0.70	12	0.43	598.00	10015.00	11050	20221110	-36.65	5950	20220930	17.65	9420	-25.69	20230215	6490	7.86	20230817	11050	-36.65	20221110	5950	17.65	20220930	6.14	N	041440	500	89 억		285641	N	N	1	N	00	N
76	20230914	140405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	80	2	1.16	481657050	68746	72.48	6860	7110	6860	8970	4830	6900	7006.33	1.59	0	4458	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1251	11.67	0.70	12	0.38	598.00	10015.00	11050	20221110	-36.83	5950	20220930	17.31	9420	-25.90	20230215	6490	7.55	20230817	11050	-36.83	20221110	5950	17.31	20220930	6.14	N	041440	500	89 억		285641	N	N	1	N	00	N
77	20230914	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	70	2	1.01	435778740	62157	65.53	6860	7110	6860	8970	4830	6900	7010.94	1.59	0	5326	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1249	11.66	0.70	12	0.35	598.00	10015.00	11050	20221110	-36.92	5950	20220930	17.14	9420	-26.01	20230215	6490	7.40	20230817	11050	-36.92	20221110	5950	17.14	20220930	6.14	N	041440	500	89 억		285641	N	N	1	N	00	N
78	20230914	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	50	2	0.72	403294240	57489	60.61	6860	7110	6860	8970	4830	6900	7015.15	1.59	0	6177	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1245	11.62	0.69	12	0.32	598.00	10015.00	11050	20221110	-37.10	5950	20220930	16.81	9420	-26.22	20230215	6490	7.09	20230817	11050	-37.10	20221110	5950	16.81	20220930	6.14	N	041440	500	89 억		285641	N	N	1	N	00	N
79	20230914	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	130	2	1.88	306225170	43591	45.96	6860	7110	6860	8970	4830	6900	7024.96	1.59	0	9810	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1259	11.76	0.70	12	0.24	598.00	10015.00	11050	20221110	-36.38	5950	20220930	18.15	9420	-25.37	20230215	6490	8.32	20230817	11050	-36.38	20221110	5950	18.15	20220930	6.14	N	041440	500	89 억		285641	N	N	1	N	00	N
80	20230914	100402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	150	2	2.17	257536470	36661	38.65	6860	7110	6860	8970	4830	6900	7024.81	1.59	0	8494	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1263	11.79	0.70	12	0.20	598.00	10015.00	11050	20221110	-36.20	5950	20220930	18.49	9420	-25.16	20230215	6490	8.63	20230817	11050	-36.20	20221110	5950	18.49	20220930	6.14	N	041440	500	89 억		285641	N	N	1	N	00	N
81	20230914	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	100	2	1.45	43473700	6299	6.64	6860	7000	6860	8970	4830	6900	6901.68	1.59	0	2615	7100	7000	6930	6830	6760	6965	6795	90	2070	500	4960	10	1	17915944	1254	11.71	0.70	12	0.04	598.00	10015.00	11050	20221110	-36.65	5950	20220930	17.65	9420	-25.69	20230215	6490	7.86	20230817	11050	-36.65	20221110	5950	17.65	20220930	6.14	N	041440	500	89 억		285641	N	N	1	N	00	N
82	20230913	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-100	5	-1.43	643986900	92850	72.55	7000	7030	6860	9100	4900	7000	6935.87	1.57	0	4258	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1236	11.54	0.69	12	0.52	598.00	10015.00	11050	20221110	-37.56	5950	20220930	15.97	9420	-26.75	20230215	6490	6.32	20230817	11050	-37.56	20221110	5950	15.97	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
83	20230913	150406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-40	5	-0.57	608699990	87752	68.57	7000	7030	6860	9100	4900	7000	6936.59	1.57	0	4313	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1247	11.64	0.69	12	0.49	598.00	10015.00	11050	20221110	-37.01	5950	20220930	16.97	9420	-26.11	20230215	6490	7.24	20230817	11050	-37.01	20221110	5950	16.97	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
84	20230913	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-60	5	-0.86	572377270	82508	64.47	7000	7030	6860	9100	4900	7000	6937.23	1.57	0	3262	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1243	11.61	0.69	12	0.46	598.00	10015.00	11050	20221110	-37.19	5950	20220930	16.64	9420	-26.33	20230215	6490	6.93	20230817	11050	-37.19	20221110	5950	16.64	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
85	20230913	130400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-20	5	-0.29	466893270	67382	52.65	7000	7010	6860	9100	4900	7000	6929.05	1.57	0	-1603	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1251	11.67	0.70	12	0.38	598.00	10015.00	11050	20221110	-36.83	5950	20220930	17.31	9420	-25.90	20230215	6490	7.55	20230817	11050	-36.83	20221110	5950	17.31	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
86	20230913	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-120	5	-1.71	294745320	42581	33.27	7000	7010	6860	9100	4900	7000	6921.99	1.57	0	-12666	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1233	11.51	0.69	12	0.24	598.00	10015.00	11050	20221110	-37.74	5950	20220930	15.63	9420	-26.96	20230215	6490	6.01	20230817	11050	-37.74	20221110	5950	15.63	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
87	20230913	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-130	5	-1.86	200482470	28866	22.56	7000	7010	6870	9100	4900	7000	6945.28	1.57	0	-9545	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1231	11.49	0.69	12	0.16	598.00	10015.00	11050	20221110	-37.83	5950	20220930	15.46	9420	-27.07	20230215	6490	5.86	20230817	11050	-37.83	20221110	5950	15.46	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
88	20230913	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-20	5	-0.29	99443390	14281	11.16	7000	7010	6940	9100	4900	7000	6963.34	1.57	0	-1472	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1251	11.67	0.70	12	0.08	598.00	10015.00	11050	20221110	-36.83	5950	20220930	17.31	9420	-25.90	20230215	6490	7.55	20230817	11050	-36.83	20221110	5950	17.31	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
89	20230913	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-50	5	-0.71	7134680	1024	0.80	7000	7000	6950	9100	4900	7000	6967.46	1.57	0	-619	7320	7160	7070	6910	6820	7115	6865	90	2100	500	5040	10	1	17915944	1245	11.62	0.69	12	0.01	598.00	10015.00	11050	20221110	-37.10	5950	20220930	16.81	9420	-26.22	20230215	6490	7.09	20230817	11050	-37.10	20221110	5950	16.81	20220930	6.26	N	041440	500	89 억		281382	N	N	1	N	00	N
90	20230912	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-170	5	-2.37	891728680	126463	50.22	7180	7230	6980	9320	5020	7170	7051.41	1.66	0	-16853	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1254	11.71	0.70	12	0.71	598.00	10015.00	11050	20221110	-36.65	5950	20220930	17.65	9420	-25.69	20230215	6490	7.86	20230817	11050	-36.65	20221110	5950	17.65	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
91	20230912	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-140	5	-1.95	828281510	117405	46.63	7180	7230	6980	9320	5020	7170	7054.91	1.66	0	-14842	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1259	11.76	0.70	12	0.66	598.00	10015.00	11050	20221110	-36.38	5950	20220930	18.15	9420	-25.37	20230215	6490	8.32	20230817	11050	-36.38	20221110	5950	18.15	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
92	20230912	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-140	5	-1.95	650535590	92047	36.55	7180	7230	7000	9320	5020	7170	7067.43	1.66	0	-11139	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1259	11.76	0.70	12	0.51	598.00	10015.00	11050	20221110	-36.38	5950	20220930	18.15	9420	-25.37	20230215	6490	8.32	20230817	11050	-36.38	20221110	5950	18.15	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
93	20230912	130401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-110	5	-1.53	534196550	75500	29.98	7180	7230	7000	9320	5020	7170	7075.45	1.66	0	-6245	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1265	11.81	0.70	12	0.42	598.00	10015.00	11050	20221110	-36.11	5950	20220930	18.66	9420	-25.05	20230215	6490	8.78	20230817	11050	-36.11	20221110	5950	18.66	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
94	20230912	120355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-120	5	-1.67	484721030	68482	27.20	7180	7230	7000	9320	5020	7170	7078.08	1.66	0	-3139	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1263	11.79	0.70	12	0.38	598.00	10015.00	11050	20221110	-36.20	5950	20220930	18.49	9420	-25.16	20230215	6490	8.63	20230817	11050	-36.20	20221110	5950	18.49	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
95	20230912	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-100	5	-1.39	442977160	62581	24.85	7180	7230	7000	9320	5020	7170	7078.46	1.66	0	-2337	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1267	11.82	0.71	12	0.35	598.00	10015.00	11050	20221110	-36.02	5950	20220930	18.82	9420	-24.95	20230215	6490	8.94	20230817	11050	-36.02	20221110	5950	18.82	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
96	20230912	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-130	5	-1.81	340701240	48126	19.11	7180	7230	7000	9320	5020	7170	7079.36	1.66	0	-3962	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1261	11.77	0.70	12	0.27	598.00	10015.00	11050	20221110	-36.29	5950	20220930	18.32	9420	-25.27	20230215	6490	8.47	20230817	11050	-36.29	20221110	5950	18.32	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
97	20230912	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-100	5	-1.39	44028490	6193	2.46	7180	7230	7000	9320	5020	7170	7109.40	1.66	0	-3074	7410	7290	7200	7080	6990	7245	7035	90	2150	500	5160	10	1	17915944	1267	11.82	0.71	12	0.03	598.00	10015.00	11050	20221110	-36.02	5950	20220930	18.82	9420	-24.95	20230215	6490	8.94	20230817	11050	-36.02	20221110	5950	18.82	20220930	6.29	N	041440	500	89 억		298216	N	N	1	N	00	N
98	20230911	160356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	90	2	1.27	1817975840	251503	283.56	7210	7320	7110	9200	4960	7080	7228.45	1.50	0	29498	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1285	11.99	0.72	12	1.40	598.00	10015.00	11050	20221110	-35.11	5950	20220930	20.50	9420	-23.89	20230215	6490	10.48	20230817	11050	-35.11	20221110	5950	20.50	20220930	6.23	N	041440	500	89 억		268718	N	N	1	N	00	N
99	20230911	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	80	2	1.13	1778876000	246047	277.41	7210	7320	7110	9200	4960	7080	7229.82	1.50	0	30440	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1283	11.97	0.71	12	1.37	598.00	10015.00	11050	20221110	-35.20	5950	20220930	20.34	9420	-23.99	20230215	6490	10.32	20230817	11050	-35.20	20221110	5950	20.34	20220930	6.23	N	041440	500	89 억		268718	N	N	2	N	00	N
100	20230911	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	90	2	1.27	1696037550	234477	264.36	7210	7320	7110	9200	4960	7080	7233.28	1.50	0	36617	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1285	11.99	0.72	12	1.31	598.00	10015.00	11050	20221110	-35.11	5950	20220930	20.50	9420	-23.89	20230215	6490	10.48	20230817	11050	-35.11	20221110	5950	20.50	20220930	6.23	N	041440	500	89 억		268718	N	N	2	N	00	N
101	20230911	130355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	90	2	1.27	1626735030	224809	253.46	7210	7320	7110	9200	4960	7080	7236.08	1.50	0	35868	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1285	11.99	0.72	12	1.25	598.00	10015.00	11050	20221110	-35.11	5950	20220930	20.50	9420	-23.89	20230215	6490	10.48	20230817	11050	-35.11	20221110	5950	20.50	20220930	6.23	N	041440	500	89 억		268718	N	N	2	N	00	N
102	20230911	120358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	100	2	1.41	1567793560	216601	244.21	7210	7320	7110	9200	4960	7080	7238.16	1.50	0	35570	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1286	12.01	0.72	12	1.21	598.00	10015.00	11050	20221110	-35.02	5950	20220930	20.67	9420	-23.78	20230215	6490	10.63	20230817	11050	-35.02	20221110	5950	20.67	20220930	6.23	N	041440	500	89 억		268718	N	N	2	N	00	N
103	20230911	110351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	140	2	1.98	1429671240	197399	222.56	7210	7320	7110	9200	4960	7080	7242.55	1.50	0	36873	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1294	12.07	0.72	12	1.10	598.00	10015.00	11050	20221110	-34.66	5950	20220930	21.34	9420	-23.35	20230215	6490	11.25	20230817	11050	-34.66	20221110	5950	21.34	20220930	6.23	N	041440	500	89 억		268718	N	N	2	N	00	N
104	20230911	100353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	170	2	2.40	868398330	120302	135.64	7210	7320	7110	9200	4960	7080	7218.49	1.50	0	19266	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1299	12.12	0.72	12	0.67	598.00	10015.00	11050	20221110	-34.39	5950	20220930	21.85	9420	-23.04	20230215	6490	11.71	20230817	11050	-34.39	20221110	5950	21.85	20220930	6.23	N	041440	500	89 억		268718	N	N	2	N	00	N
105	20230911	090353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	140	2	1.98	262667940	36205	40.82	7210	7320	7200	9200	4960	7080	7255.02	1.50	0	-2485	7220	7150	7070	7000	6920	7185	7035	90	2120	500	5090	10	1	17915944	1294	12.07	0.72	12	0.20	598.00	10015.00	11050	20221110	-34.66	5950	20220930	21.34	9420	-23.35	20230215	6490	11.25	20230817	11050	-34.66	20221110	5950	21.34	20220930	6.23	N	041440	500	89 억		268718	N	N	2	N	00	N
106	20230908	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	70	2	1.00	590763190	83801	89.90	7020	7140	6990	9110	4910	7010	7048.98	1.46	0	7510	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1268	11.84	0.71	12	0.47	598.00	10015.00	11050	20221110	-35.93	5950	20220930	18.99	9420	-24.84	20230215	6490	9.09	20230817	11050	-35.93	20221110	5950	18.99	20220930	6.19	N	041440	500	89 억		261208	N	N	2	N	00	N
107	20230908	150359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	70	2	1.00	542172190	76931	82.53	7020	7140	6990	9110	4910	7010	7047.51	1.46	0	4960	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1268	11.84	0.71	12	0.43	598.00	10015.00	11050	20221110	-35.93	5950	20220930	18.99	9420	-24.84	20230215	6490	9.09	20230817	11050	-35.93	20221110	5950	18.99	20220930	6.19	N	041440	500	89 억		261208	N	N	1	N	00	N
108	20230908	140400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	20	2	0.29	466437070	66202	71.02	7020	7140	6990	9110	4910	7010	7045.66	1.46	0	1302	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1259	11.76	0.70	12	0.37	598.00	10015.00	11050	20221110	-36.38	5950	20220930	18.15	9420	-25.37	20230215	6490	8.32	20230817	11050	-36.38	20221110	5950	18.15	20220930	6.19	N	041440	500	89 억		261208	N	N	1	N	00	N
109	20230908	130401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	40	2	0.57	425734030	60415	64.82	7020	7140	6990	9110	4910	7010	7046.83	1.46	0	939	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1263	11.79	0.70	12	0.34	598.00	10015.00	11050	20221110	-36.20	5950	20220930	18.49	9420	-25.16	20230215	6490	8.63	20230817	11050	-36.20	20221110	5950	18.49	20220930	6.19	N	041440	500	89 억		261208	N	N	1	N	00	N
110	20230908	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	40	2	0.57	384726210	54600	58.58	7020	7140	6990	9110	4910	7010	7046.27	1.46	0	1110	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1263	11.79	0.70	12	0.30	598.00	10015.00	11050	20221110	-36.20	5950	20220930	18.49	9420	-25.16	20230215	6490	8.63	20230817	11050	-36.20	20221110	5950	18.49	20220930	6.19	N	041440	500	89 억		261208	N	N	1	N	00	N
111	20230908	110402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	20	2	0.29	216771700	30835	33.08	7020	7090	6990	9110	4910	7010	7030.05	1.46	0	-425	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1259	11.76	0.70	12	0.17	598.00	10015.00	11050	20221110	-36.38	5950	20220930	18.15	9420	-25.37	20230215	6490	8.32	20230817	11050	-36.38	20221110	5950	18.15	20220930	6.19	N	041440	500	89 억		261208	N	N	1	N	00	N
112	20230908	100358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	171940420	24437	26.22	7020	7090	6990	9110	4910	7010	7036.07	1.46	0	1999	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1256	11.72	0.70	12	0.14	598.00	10015.00	11050	20221110	-36.56	5950	20220930	17.82	9420	-25.58	20230215	6490	8.01	20230817	11050	-36.56	20221110	5950	17.82	20220930	6.19	N	041440	500	89 억		261208	N	N	1	N	00	N
113	20230908	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	6501120	927	0.99	7020	7020	7010	9110	4910	7010	7013.07	1.46	0	-480	7176	7092	7046	6962	6916	7070	6940	90	2100	500	5040	10	1	17915944	1256	11.72	0.70	12	0.01	598.00	10015.00	11050	20221110	-36.56	5950	20220930	17.82	9420	-25.58	20230215	6490	8.01	20230817	11050	-36.56	20221110	5950	17.82	20220930	6.19	N	041440	500	89 억		261208	N	N	1	N	00	N
114	20230907	160357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-130	5	-1.82	650993220	92591	96.05	7100	7130	7000	9280	5000	7140	7029.66	1.51	0	-10073	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1256	11.72	0.70	12	0.52	598.00	10015.00	11050	20221110	-36.56	5950	20220930	17.82	9420	-25.58	20230215	6490	8.01	20230817	11050	-36.56	20221110	5950	17.82	20220930	6.16	N	041440	500	89 억		271280	N	N	1	N	00	N
115	20230907	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-120	5	-1.68	544736970	77449	80.34	7100	7130	7000	9280	5000	7140	7032.10	1.51	0	-10576	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1258	11.74	0.70	12	0.43	598.00	10015.00	11050	20221110	-36.47	5950	20220930	17.98	9420	-25.48	20230215	6490	8.17	20230817	11050	-36.47	20221110	5950	17.98	20220930	6.16	N	041440	500	89 억		271280	N	N	2	N	00	N
116	20230907	140356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-130	5	-1.82	482879050	68632	71.19	7100	7130	7000	9280	5000	7140	7034.23	1.51	0	-10255	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1256	11.72	0.70	12	0.38	598.00	10015.00	11050	20221110	-36.56	5950	20220930	17.82	9420	-25.58	20230215	6490	8.01	20230817	11050	-36.56	20221110	5950	17.82	20220930	6.16	N	041440	500	89 억		271280	N	N	2	N	00	N
117	20230907	130357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-130	5	-1.82	443491440	63019	65.37	7100	7130	7000	9280	5000	7140	7035.77	1.51	0	-9314	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1256	11.72	0.70	12	0.35	598.00	10015.00	11050	20221110	-36.56	5950	20220930	17.82	9420	-25.58	20230215	6490	8.01	20230817	11050	-36.56	20221110	5950	17.82	20220930	6.16	N	041440	500	89 억		271280	N	N	2	N	00	N
118	20230907	120402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-100	5	-1.40	380868750	54090	56.11	7100	7130	7000	9280	5000	7140	7039.53	1.51	0	-6037	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1261	11.77	0.70	12	0.30	598.00	10015.00	11050	20221110	-36.29	5950	20220930	18.32	9420	-25.27	20230215	6490	8.47	20230817	11050	-36.29	20221110	5950	18.32	20220930	6.16	N	041440	500	89 억		271280	N	N	2	N	00	N
119	20230907	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-80	5	-1.12	308408110	43795	45.43	7100	7130	7000	9280	5000	7140	7039.80	1.51	0	-5039	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1265	11.81	0.70	12	0.24	598.00	10015.00	11050	20221110	-36.11	5950	20220930	18.66	9420	-25.05	20230215	6490	8.78	20230817	11050	-36.11	20221110	5950	18.66	20220930	6.16	N	041440	500	89 억		271280	N	N	2	N	00	N
120	20230907	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-120	5	-1.68	204819580	29048	30.13	7100	7130	7010	9280	5000	7140	7047.90	1.51	0	-2104	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1258	11.74	0.70	12	0.16	598.00	10015.00	11050	20221110	-36.47	5950	20220930	17.98	9420	-25.48	20230215	6490	8.17	20230817	11050	-36.47	20221110	5950	17.98	20220930	6.16	N	041440	500	89 억		271280	N	N	2	N	00	N
121	20230907	090402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-100	5	-1.40	28410390	4014	4.16	7100	7100	7020	9280	5000	7140	7057.20	1.51	0	-1751	7300	7220	7130	7050	6960	7175	7005	90	2140	500	5140	10	1	17915944	1261	11.77	0.70	12	0.02	598.00	10015.00	11050	20221110	-36.29	5950	20220930	18.32	9420	-25.27	20230215	6490	8.47	20230817	11050	-36.29	20221110	5950	18.32	20220930	6.16	N	041440	500	89 억		271280	N	N	2	N	00	N
122	20230906	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	30	2	0.42	675350060	95006	52.20	7150	7210	7040	9240	4980	7110	7108.47	1.59	0	-12717	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1279	11.94	0.71	12	0.53	598.00	10015.00	11050	20221110	-35.38	5950	20220930	20.00	9420	-24.20	20230215	6490	10.02	20230817	11050	-35.38	20221110	5950	20.00	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
123	20230906	150356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-50	5	-0.70	598737010	84225	46.27	7150	7210	7040	9240	4980	7110	7108.78	1.59	0	-11782	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1265	11.81	0.70	12	0.47	598.00	10015.00	11050	20221110	-36.11	5950	20220930	18.66	9420	-25.05	20230215	6490	8.78	20230817	11050	-36.11	20221110	5950	18.66	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
124	20230906	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-20	5	-0.28	499596030	70196	38.57	7150	7210	7040	9240	4980	7110	7117.16	1.59	0	-9311	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1270	11.86	0.71	12	0.39	598.00	10015.00	11050	20221110	-35.84	5950	20220930	19.16	9420	-24.73	20230215	6490	9.24	20230817	11050	-35.84	20221110	5950	19.16	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
125	20230906	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-30	5	-0.42	422113110	59233	32.54	7150	7210	7070	9240	4980	7110	7126.32	1.59	0	-5143	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1268	11.84	0.71	12	0.33	598.00	10015.00	11050	20221110	-35.93	5950	20220930	18.99	9420	-24.84	20230215	6490	9.09	20230817	11050	-35.93	20221110	5950	18.99	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
126	20230906	120400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-20	5	-0.28	358867910	50303	27.64	7150	7210	7090	9240	4980	7110	7134.13	1.59	0	-2368	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1270	11.86	0.71	12	0.28	598.00	10015.00	11050	20221110	-35.84	5950	20220930	19.16	9420	-24.73	20230215	6490	9.24	20230817	11050	-35.84	20221110	5950	19.16	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
127	20230906	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-10	5	-0.14	297042860	41595	22.85	7150	7210	7100	9240	4980	7110	7141.31	1.59	0	-2273	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1272	11.87	0.71	12	0.23	598.00	10015.00	11050	20221110	-35.75	5950	20220930	19.33	9420	-24.63	20230215	6490	9.40	20230817	11050	-35.75	20221110	5950	19.33	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
128	20230906	100350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	20	2	0.28	209745740	29317	16.11	7150	7210	7100	9240	4980	7110	7154.41	1.59	0	84	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1277	11.92	0.71	12	0.16	598.00	10015.00	11050	20221110	-35.48	5950	20220930	19.83	9420	-24.31	20230215	6490	9.86	20230817	11050	-35.48	20221110	5950	19.83	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
129	20230906	090353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	10	2	0.14	46237950	6490	3.57	7150	7150	7100	9240	4980	7110	7124.49	1.59	0	-5418	7416	7262	7146	6992	6876	7205	6935	90	2130	500	5110	10	1	17915944	1276	11.91	0.71	12	0.04	598.00	10015.00	11050	20221110	-35.57	5950	20220930	19.66	9420	-24.42	20230215	6490	9.71	20230817	11050	-35.57	20221110	5950	19.66	20220930	6.24	N	041440	500	89 억		283998	N	N	2	N	00	N
130	20230905	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-50	5	-0.70	1286026570	180281	75.75	7270	7300	7030	9300	5020	7160	7133.48	1.75	0	-29660	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1274	11.89	0.71	12	1.01	598.00	10015.00	11050	20221110	-35.66	5950	20220930	19.50	9420	-24.52	20230215	6490	9.55	20230817	11050	-35.66	20221110	5950	19.50	20220930	6.03	N	041440	500	89 억		313658	N	N	2	N	00	N
131	20230905	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-50	5	-0.70	1250805590	175324	73.67	7270	7300	7030	9300	5020	7160	7134.25	1.75	0	-29839	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1274	11.89	0.71	12	0.98	598.00	10015.00	11050	20221110	-35.66	5950	20220930	19.50	9420	-24.52	20230215	6490	9.55	20230817	11050	-35.66	20221110	5950	19.50	20220930	6.03	N	041440	500	89 억		313658	N	N	3	N	00	N
132	20230905	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-30	5	-0.42	1202191640	168480	70.80	7270	7300	7030	9300	5020	7160	7135.52	1.75	0	-29950	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1277	11.92	0.71	12	0.94	598.00	10015.00	11050	20221110	-35.48	5950	20220930	19.83	9420	-24.31	20230215	6490	9.86	20230817	11050	-35.48	20221110	5950	19.83	20220930	6.03	N	041440	500	89 억		313658	N	N	3	N	00	N
133	20230905	130344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-30	5	-0.42	1162230400	162862	68.43	7270	7300	7030	9300	5020	7160	7136.29	1.75	0	-30867	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1277	11.92	0.71	12	0.91	598.00	10015.00	11050	20221110	-35.48	5950	20220930	19.83	9420	-24.31	20230215	6490	9.86	20230817	11050	-35.48	20221110	5950	19.83	20220930	6.03	N	041440	500	89 억		313658	N	N	3	N	00	N
134	20230905	120352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-90	5	-1.26	1060976460	148604	62.44	7270	7300	7030	9300	5020	7160	7139.62	1.75	0	-27487	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1267	11.82	0.71	12	0.83	598.00	10015.00	11050	20221110	-36.02	5950	20220930	18.82	9420	-24.95	20230215	6490	8.94	20230817	11050	-36.02	20221110	5950	18.82	20220930	6.03	N	041440	500	89 억		313658	N	N	3	N	00	N
135	20230905	110355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-120	5	-1.68	957362160	133954	56.29	7270	7300	7030	9300	5020	7160	7146.95	1.75	0	-24645	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1261	11.77	0.70	12	0.75	598.00	10015.00	11050	20221110	-36.29	5950	20220930	18.32	9420	-25.27	20230215	6490	8.47	20230817	11050	-36.29	20221110	5950	18.32	20220930	6.03	N	041440	500	89 억		313658	N	N	3	N	00	N
136	20230905	100349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-90	5	-1.26	721083670	100531	42.24	7270	7300	7060	9300	5020	7160	7172.75	1.75	0	-19242	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1267	11.82	0.71	12	0.56	598.00	10015.00	11050	20221110	-36.02	5950	20220930	18.82	9420	-24.95	20230215	6490	8.94	20230817	11050	-36.02	20221110	5950	18.82	20220930	6.03	N	041440	500	89 억		313658	N	N	3	N	00	N
137	20230905	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	110	2	1.54	136069340	18718	7.87	7270	7300	7230	9300	5020	7160	7269.44	1.75	0	5284	7340	7250	7160	7070	6980	7205	7025	90	2140	500	5150	10	1	17915944	1302	12.16	0.73	12	0.10	598.00	10015.00	11050	20221110	-34.21	5950	20220930	22.18	9420	-22.82	20230215	6490	12.02	20230817	11050	-34.21	20221110	5950	22.18	20220930	6.03	N	041440	500	89 억		313658	N	N	3	N	00	N
138	20230904	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	100	2	1.42	1658219600	231259	42.73	7200	7250	7070	9170	4950	7060	7170.41	1.61	0	24657	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1283	11.97	0.71	12	1.29	598.00	10015.00	11050	20221110	-35.20	5950	20220930	20.34	9420	-23.99	20230215	6490	10.32	20230817	11050	-35.20	20221110	5950	20.34	20220930	6.24	N	041440	500	89 억		288970	N	N	3	N	00	N
139	20230904	150343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	140	2	1.98	1502774480	209571	38.72	7200	7250	7070	9170	4950	7060	7170.72	1.61	0	19712	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1290	12.04	0.72	12	1.17	598.00	10015.00	11050	20221110	-34.84	5950	20220930	21.01	9420	-23.57	20230215	6490	10.94	20230817	11050	-34.84	20221110	5950	21.01	20220930	6.24	N	041440	500	89 억		288970	N	N	4	N	00	N
140	20230904	140340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	150	2	2.12	1246431280	173890	32.13	7200	7250	7070	9170	4950	7060	7167.93	1.61	0	15931	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1292	12.06	0.72	12	0.97	598.00	10015.00	11050	20221110	-34.75	5950	20220930	21.18	9420	-23.46	20230215	6490	11.09	20230817	11050	-34.75	20221110	5950	21.18	20220930	6.24	N	041440	500	89 억		288970	N	N	4	N	00	N
141	20230904	130347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	180	2	2.55	944773900	132040	24.40	7200	7250	7070	9170	4950	7060	7155.21	1.61	0	7455	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1297	12.11	0.72	12	0.74	598.00	10015.00	11050	20221110	-34.48	5950	20220930	21.68	9420	-23.14	20230215	6490	11.56	20230817	11050	-34.48	20221110	5950	21.68	20220930	6.24	N	041440	500	89 억		288970	N	N	4	N	00	N
142	20230904	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	120	2	1.70	738646070	103394	19.10	7200	7220	7070	9170	4950	7060	7143.99	1.61	0	-4164	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1286	12.01	0.72	12	0.58	598.00	10015.00	11050	20221110	-35.02	5950	20220930	20.67	9420	-23.78	20230215	6490	10.63	20230817	11050	-35.02	20221110	5950	20.67	20220930	6.24	N	041440	500	89 억		288970	N	N	4	N	00	N
143	20230904	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	80	2	1.13	592390820	83011	15.34	7200	7220	7070	9170	4950	7060	7136.29	1.61	0	-7163	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1279	11.94	0.71	12	0.46	598.00	10015.00	11050	20221110	-35.38	5950	20220930	20.00	9420	-24.20	20230215	6490	10.02	20230817	11050	-35.38	20221110	5950	20.00	20220930	6.24	N	041440	500	89 억		288970	N	N	4	N	00	N
144	20230904	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	100	2	1.42	439609470	61508	11.37	7200	7220	7080	9170	4950	7060	7147.19	1.61	0	-8590	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1283	11.97	0.71	12	0.34	598.00	10015.00	11050	20221110	-35.20	5950	20220930	20.34	9420	-23.99	20230215	6490	10.32	20230817	11050	-35.20	20221110	5950	20.34	20220930	6.24	N	041440	500	89 억		288970	N	N	4	N	00	N
145	20230904	090344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	50	2	0.71	184840620	25794	4.77	7200	7200	7110	9170	4950	7060	7166.03	1.61	0	-4209	7453	7256	7103	6906	6753	7355	7005	90	2110	500	5080	10	1	17915944	1274	11.89	0.71	12	0.14	598.00	10015.00	11050	20221110	-35.66	5950	20220930	19.50	9420	-24.52	20230215	6490	9.55	20230817	11050	-35.66	20221110	5950	19.50	20220930	6.24	N	041440	500	89 억		288970	N	N	4	N	00	N
146	20230901	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	110	2	1.58	3873378080	539247	551.81	6950	7300	6950	9030	4870	6950	7183.13	1.50	0	21926	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1265	11.81	0.70	12	3.01	598.00	10015.00	11050	20221110	-36.11	5950	20220930	18.66	9420	-25.05	20230215	6490	8.78	20230817	11050	-36.11	20221110	5950	18.66	20220930	6.12	N	041440	500	89 억		269491	N	N	4	N	00	N
147	20230901	150345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	150	2	2.16	3707838110	515859	527.88	6950	7300	6950	9030	4870	6950	7187.70	1.50	0	20230	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1272	11.87	0.71	12	2.88	598.00	10015.00	11050	20221110	-35.75	5950	20220930	19.33	9420	-24.63	20230215	6490	9.40	20230817	11050	-35.75	20221110	5950	19.33	20220930	6.12	N	041440	500	89 억		269491	N	N	2	N	00	N
148	20230901	140343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	180	2	2.59	3502574500	486933	498.28	6950	7300	6950	9030	4870	6950	7193.13	1.50	0	23535	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1277	11.92	0.71	12	2.72	598.00	10015.00	11050	20221110	-35.48	5950	20220930	19.83	9420	-24.31	20230215	6490	9.86	20230817	11050	-35.48	20221110	5950	19.83	20220930	6.12	N	041440	500	89 억		269491	N	N	2	N	00	N
149	20230901	130337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	170	2	2.45	3319304130	461109	471.85	6950	7300	6950	9030	4870	6950	7198.52	1.50	0	24689	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1276	11.91	0.71	12	2.57	598.00	10015.00	11050	20221110	-35.57	5950	20220930	19.66	9420	-24.42	20230215	6490	9.71	20230817	11050	-35.57	20221110	5950	19.66	20220930	6.12	N	041440	500	89 억		269491	N	N	2	N	00	N
150	20230901	120339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	170	2	2.45	3167811470	439747	449.99	6950	7300	6950	9030	4870	6950	7203.71	1.50	0	22868	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1276	11.91	0.71	12	2.45	598.00	10015.00	11050	20221110	-35.57	5950	20220930	19.66	9420	-24.42	20230215	6490	9.71	20230817	11050	-35.57	20221110	5950	19.66	20220930	6.12	N	041440	500	89 억		269491	N	N	2	N	00	N
151	20230901	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	180	2	2.59	2997581570	415846	425.54	6950	7300	6950	9030	4870	6950	7208.39	1.50	0	28520	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1277	11.92	0.71	12	2.32	598.00	10015.00	11050	20221110	-35.48	5950	20220930	19.83	9420	-24.31	20230215	6490	9.86	20230817	11050	-35.48	20221110	5950	19.83	20220930	6.12	N	041440	500	89 억		269491	N	N	2	N	00	N
152	20230901	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	260	2	3.74	2698267980	374120	382.84	6950	7300	6950	9030	4870	6950	7212.31	1.50	0	41598	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1292	12.06	0.72	12	2.09	598.00	10015.00	11050	20221110	-34.75	5950	20220930	21.18	9420	-23.46	20230215	6490	11.09	20230817	11050	-34.75	20221110	5950	21.18	20220930	6.12	N	041440	500	89 억		269491	N	N	2	N	00	N
153	20230901	090334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	50	2	0.72	1022910	147	0.15	6950	7000	6950	9030	4870	6950	6958.57	1.50	0	9	7083	7016	6983	6916	6883	7000	6900	90	2080	500	5000	10	1	17915944	1254	11.71	0.70	12	0.00	598.00	10015.00	11050	20221110	-36.65	5950	20220930	17.65	9420	-25.69	20230215	6490	7.86	20230817	11050	-36.65	20221110	5950	17.65	20220930	6.12	N	041440	500	89 억		269491	N	N	2	N	00	N