KissMeData/090360/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	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	1450	2	4.91	4397872000	144653	98.42	29000	31000	28950	38400	20700	29550	30400.03	1.33	0	17697	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	3023	91.99	3.36	12	1.48	337.00	9222.00	49600	20230328	-37.50	16350	20221013	89.60	49600	-37.50	20230328	17800	74.16	20230103	49600	-37.50	20230328	16350	89.60	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
3	20230927	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	1350	2	4.57	4027635400	132683	90.27	29000	30950	28950	38400	20700	29550	30355.32	1.33	0	17594	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	3013	91.69	3.35	12	1.36	337.00	9222.00	49600	20230328	-37.70	16350	20221013	88.99	49600	-37.70	20230328	17800	73.60	20230103	49600	-37.70	20230328	16350	88.99	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
4	20230927	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	1150	2	3.89	3470910250	114602	77.97	29000	30750	28950	38400	20700	29550	30286.65	1.33	0	16252	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	2993	91.10	3.33	12	1.18	337.00	9222.00	49600	20230328	-38.10	16350	20221013	87.77	49600	-38.10	20230328	17800	72.47	20230103	49600	-38.10	20230328	16350	87.77	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
5	20230927	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	1150	2	3.89	3112439650	102893	70.01	29000	30750	28950	38400	20700	29550	30249.28	1.33	0	12875	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	2993	91.10	3.33	12	1.06	337.00	9222.00	49600	20230328	-38.10	16350	20221013	87.77	49600	-38.10	20230328	17800	72.47	20230103	49600	-38.10	20230328	16350	87.77	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
6	20230927	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	700	2	2.37	2723530050	90118	61.31	29000	30750	28950	38400	20700	29550	30221.82	1.33	0	9404	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	2949	89.76	3.28	12	0.92	337.00	9222.00	49600	20230328	-39.01	16350	20221013	85.02	49600	-39.01	20230328	17800	69.94	20230103	49600	-39.01	20230328	16350	85.02	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
7	20230927	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	750	2	2.54	2117485600	70264	47.81	29000	30650	28950	38400	20700	29550	30136.14	1.33	0	10236	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	2954	89.91	3.29	12	0.72	337.00	9222.00	49600	20230328	-38.91	16350	20221013	85.32	49600	-38.91	20230328	17800	70.22	20230103	49600	-38.91	20230328	16350	85.32	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
8	20230927	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	900	2	3.05	1496864800	49849	33.92	29000	30450	28950	38400	20700	29550	30027.98	1.33	0	5996	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	2969	90.36	3.30	12	0.51	337.00	9222.00	49600	20230328	-38.61	16350	20221013	86.24	49600	-38.61	20230328	17800	71.07	20230103	49600	-38.61	20230328	16350	86.24	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
9	20230927	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	300	2	1.02	247928850	8467	5.76	29000	29900	28950	38400	20700	29550	29281.78	1.33	0	1986	31683	30616	29983	28916	28283	30300	28600	49	8850	500	19500	50	1	9750000	2910	88.58	3.24	12	0.09	337.00	9222.00	49600	20230328	-39.82	16350	20221013	82.57	49600	-39.82	20230328	17800	67.70	20230103	49600	-39.82	20230328	16350	82.57	20221013	5.85	N	090360	500	48 억		129781	N	N	0	N	00	N
10	20230926	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-550	5	-1.83	4293224850	142335	77.68	30200	31050	29350	39100	21100	30100	30168.12	1.48	0	-14451	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	2881	87.69	3.20	12	1.46	337.00	9222.00	49600	20230328	-40.42	16350	20221013	80.73	49600	-40.42	20230328	17800	66.01	20230103	49600	-40.42	20230328	16350	80.73	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
11	20230926	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	-350	5	-1.16	3907809100	129324	70.58	30200	31050	29350	39100	21100	30100	30217.20	1.48	0	-15886	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	2901	88.28	3.23	12	1.33	337.00	9222.00	49600	20230328	-40.02	16350	20221013	81.96	49600	-40.02	20230328	17800	67.13	20230103	49600	-40.02	20230328	16350	81.96	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
12	20230926	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-600	5	-1.99	3460166300	114283	62.37	30200	31050	29350	39100	21100	30100	30277.18	1.48	0	-15785	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	2876	87.54	3.20	12	1.17	337.00	9222.00	49600	20230328	-40.52	16350	20221013	80.43	49600	-40.52	20230328	17800	65.73	20230103	49600	-40.52	20230328	16350	80.43	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
13	20230926	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-250	5	-0.83	2829518350	92960	50.73	30200	31050	29850	39100	21100	30100	30438.04	1.48	0	-11890	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	2910	88.58	3.24	12	0.95	337.00	9222.00	49600	20230328	-39.82	16350	20221013	82.57	49600	-39.82	20230328	17800	67.70	20230103	49600	-39.82	20230328	16350	82.57	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
14	20230926	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	50	2	0.17	2517274050	82552	45.05	30200	31050	29950	39100	21100	30100	30493.22	1.48	0	-7181	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	2940	89.47	3.27	12	0.85	337.00	9222.00	49600	20230328	-39.21	16350	20221013	84.40	49600	-39.21	20230328	17800	69.38	20230103	49600	-39.21	20230328	16350	84.40	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
15	20230926	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	0	3	0.00	2396324150	78526	42.86	30200	31050	29950	39100	21100	30100	30516.35	1.48	0	-7053	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	2935	89.32	3.26	12	0.81	337.00	9222.00	49600	20230328	-39.31	16350	20221013	84.10	49600	-39.31	20230328	17800	69.10	20230103	49600	-39.31	20230328	16350	84.10	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
16	20230926	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	350	2	1.16	1700594850	55512	30.30	30200	31050	30200	39100	21100	30100	30634.78	1.48	0	443	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	2969	90.36	3.30	12	0.57	337.00	9222.00	49600	20230328	-38.61	16350	20221013	86.24	49600	-38.61	20230328	17800	71.07	20230103	49600	-38.61	20230328	16350	86.24	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
17	20230926	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	750	2	2.49	347448200	11347	6.19	30200	30900	30200	39100	21100	30100	30620.54	1.48	0	719	31633	30866	30183	29416	28733	30525	29075	49	9000	500	19860	50	1	9750000	3008	91.54	3.35	12	0.12	337.00	9222.00	49600	20230328	-37.80	16350	20221013	88.69	49600	-37.80	20230328	17800	73.31	20230103	49600	-37.80	20230328	16350	88.69	20221013	6.05	N	090360	500	48 억		144239	N	N	1	N	00	N
18	20230925	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-50	5	-0.17	5413078750	178820	75.46	30150	30950	29500	39150	21150	30150	30271.88	1.61	0	-15635	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	2935	89.32	3.26	12	1.83	337.00	9222.00	49600	20230328	-39.31	16350	20221013	84.10	49600	-39.31	20230328	17800	69.10	20230103	49600	-39.31	20230328	16350	84.10	20221013	6.28	N	090360	500	48 억		157112	N	N	1	N	00	N
19	20230925	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	50	2	0.17	5159023500	170396	71.91	30150	30950	29500	39150	21150	30150	30276.69	1.61	0	-17076	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	2945	89.61	3.27	12	1.75	337.00	9222.00	49600	20230328	-39.11	16350	20221013	84.71	49600	-39.11	20230328	17800	69.66	20230103	49600	-39.11	20230328	16350	84.71	20221013	6.28	N	090360	500	48 억		157112	N	N	0	N	00	N
20	20230925	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	650	2	2.16	4607295800	152305	64.27	30150	30950	29500	39150	21150	30150	30250.48	1.61	0	-15718	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	3003	91.39	3.34	12	1.56	337.00	9222.00	49600	20230328	-37.90	16350	20221013	88.38	49600	-37.90	20230328	17800	73.03	20230103	49600	-37.90	20230328	16350	88.38	20221013	6.28	N	090360	500	48 억		157112	N	N	0	N	00	N
21	20230925	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	50	2	0.17	3438023200	114146	48.17	30150	30900	29500	39150	21150	30150	30119.52	1.61	0	-13253	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	2945	89.61	3.27	12	1.17	337.00	9222.00	49600	20230328	-39.11	16350	20221013	84.71	49600	-39.11	20230328	17800	69.66	20230103	49600	-39.11	20230328	16350	84.71	20221013	6.28	N	090360	500	48 억		157112	N	N	0	N	00	N
22	20230925	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-250	5	-0.83	3158799700	104871	44.26	30150	30900	29500	39150	21150	30150	30120.80	1.61	0	-12794	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	2915	88.72	3.24	12	1.08	337.00	9222.00	49600	20230328	-39.72	16350	20221013	82.87	49600	-39.72	20230328	17800	67.98	20230103	49600	-39.72	20230328	16350	82.87	20221013	6.28	N	090360	500	48 억		157112	N	N	0	N	00	N
23	20230925	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	-400	5	-1.33	2981851850	98959	41.76	30150	30900	29500	39150	21150	30150	30132.19	1.61	0	-13268	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	2901	88.28	3.23	12	1.01	337.00	9222.00	49600	20230328	-40.02	16350	20221013	81.96	49600	-40.02	20230328	17800	67.13	20230103	49600	-40.02	20230328	16350	81.96	20221013	6.28	N	090360	500	48 억		157112	N	N	0	N	00	N
24	20230925	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-450	5	-1.49	2493152300	82497	34.81	30150	30900	29500	39150	21150	30150	30221.15	1.61	0	-10552	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	2896	88.13	3.22	12	0.85	337.00	9222.00	49600	20230328	-40.12	16350	20221013	81.65	49600	-40.12	20230328	17800	66.85	20230103	49600	-40.12	20230328	16350	81.65	20221013	6.28	N	090360	500	48 억		157112	N	N	0	N	00	N
25	20230925	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	450	2	1.49	540424700	17736	7.48	30150	30800	30100	39150	21150	30150	30471.04	1.61	0	-1666	32383	31266	29883	28766	27383	31825	29325	49	9000	500	19890	50	1	9750000	2984	90.80	3.32	12	0.18	337.00	9222.00	49600	20230328	-38.31	16350	20221013	87.16	49600	-38.31	20230328	17800	71.91	20230103	49600	-38.31	20230328	16350	87.16	20221013	6.28	N	090360	500	48 억		157112	N	N	0	N	00	N
26	20230922	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	850	2	2.90	6987845800	233223	123.72	28600	31000	28500	38050	20550	29300	29961.25	1.49	0	10171	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2940	89.47	3.27	12	2.39	337.00	9222.00	49600	20230328	-39.21	16350	20221013	84.40	49600	-39.21	20230328	17800	69.38	20230103	49600	-39.21	20230328	16350	84.40	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
27	20230922	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	850	2	2.90	6718509850	224300	118.99	28600	31000	28500	38050	20550	29300	29953.23	1.49	0	10388	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2940	89.47	3.27	12	2.30	337.00	9222.00	49600	20230328	-39.21	16350	20221013	84.40	49600	-39.21	20230328	17800	69.38	20230103	49600	-39.21	20230328	16350	84.40	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
28	20230922	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	950	2	3.24	5983901500	199958	106.07	28600	31000	28500	38050	20550	29300	29925.79	1.49	0	6799	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2949	89.76	3.28	12	2.05	337.00	9222.00	49600	20230328	-39.01	16350	20221013	85.02	49600	-39.01	20230328	17800	69.94	20230103	49600	-39.01	20230328	16350	85.02	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
29	20230922	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	1450	2	4.95	5056828850	169620	89.98	28600	31000	28500	38050	20550	29300	29812.69	1.49	0	2913	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2998	91.25	3.33	12	1.74	337.00	9222.00	49600	20230328	-38.00	16350	20221013	88.07	49600	-38.00	20230328	17800	72.75	20230103	49600	-38.00	20230328	16350	88.07	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
30	20230922	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	1100	2	3.75	3849561050	130170	69.05	28600	30500	28500	38050	20550	29300	29573.34	1.49	0	6148	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2964	90.21	3.30	12	1.34	337.00	9222.00	49600	20230328	-38.71	16350	20221013	85.93	49600	-38.71	20230328	17800	70.79	20230103	49600	-38.71	20230328	16350	85.93	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
31	20230922	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	650	2	2.22	3160278550	107366	56.96	28600	30100	28500	38050	20550	29300	29434.63	1.49	0	5515	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2920	88.87	3.25	12	1.10	337.00	9222.00	49600	20230328	-39.62	16350	20221013	83.18	49600	-39.62	20230328	17800	68.26	20230103	49600	-39.62	20230328	16350	83.18	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
32	20230922	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	50	2	0.17	2314967750	78977	41.90	28600	29850	28500	38050	20550	29300	29311.92	1.49	0	-20	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2862	87.09	3.18	12	0.81	337.00	9222.00	49600	20230328	-40.83	16350	20221013	79.51	49600	-40.83	20230328	17800	64.89	20230103	49600	-40.83	20230328	16350	79.51	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
33	20230922	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	-600	5	-2.05	395524200	13791	7.32	28600	29000	28500	38050	20550	29300	28679.88	1.49	0	4085	31833	30566	29883	28616	27933	30225	28275	49	8750	500	19330	50	1	9750000	2798	85.16	3.11	12	0.14	337.00	9222.00	49600	20230328	-42.14	16350	20221013	75.54	49600	-42.14	20230328	17800	61.24	20230103	49600	-42.14	20230328	16350	75.54	20221013	6.31	N	090360	500	48 억		145654	N	N	0	N	00	N
34	20230921	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1650	5	-5.33	5412071900	181134	94.73	30500	31150	29200	40200	21700	30950	29879.28	1.51	0	-14335	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	2857	86.94	3.18	12	1.86	337.00	9222.00	49600	20230328	-40.93	16350	20221013	79.20	49600	-40.93	20230328	17800	64.61	20230103	49600	-40.93	20230328	16350	79.20	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
35	20230921	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-1550	5	-5.01	4995540450	166942	87.31	30500	31150	29200	40200	21700	30950	29923.50	1.51	0	-13664	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	2867	87.24	3.19	12	1.71	337.00	9222.00	49600	20230328	-40.73	16350	20221013	79.82	49600	-40.73	20230328	17800	65.17	20230103	49600	-40.73	20230328	16350	79.82	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
36	20230921	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-1400	5	-4.52	4452944450	148523	77.67	30500	31150	29200	40200	21700	30950	29981.19	1.51	0	-13442	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	2881	87.69	3.20	12	1.52	337.00	9222.00	49600	20230328	-40.42	16350	20221013	80.73	49600	-40.42	20230328	17800	66.01	20230103	49600	-40.42	20230328	16350	80.73	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
37	20230921	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-1300	5	-4.20	3489983900	115913	60.62	30500	31150	29650	40200	21700	30950	30108.29	1.51	0	-16399	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	2891	87.98	3.22	12	1.19	337.00	9222.00	49600	20230328	-40.22	16350	20221013	81.35	49600	-40.22	20230328	17800	66.57	20230103	49600	-40.22	20230328	16350	81.35	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
38	20230921	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	-1200	5	-3.88	3241017950	107532	56.24	30500	31150	29650	40200	21700	30950	30139.66	1.51	0	-14078	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	2901	88.28	3.23	12	1.10	337.00	9222.00	49600	20230328	-40.02	16350	20221013	81.96	49600	-40.02	20230328	17800	67.13	20230103	49600	-40.02	20230328	16350	81.96	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
39	20230921	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-1150	5	-3.72	2897019550	95974	50.19	30500	31150	29650	40200	21700	30950	30185.06	1.51	0	-9959	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	2906	88.43	3.23	12	0.98	337.00	9222.00	49600	20230328	-39.92	16350	20221013	82.26	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	16350	82.26	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
40	20230921	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-900	5	-2.91	1551553150	50910	26.62	30500	31150	30000	40200	21700	30950	30475.93	1.51	0	-8460	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	2930	89.17	3.26	12	0.52	337.00	9222.00	49600	20230328	-39.42	16350	20221013	83.79	49600	-39.42	20230328	17800	68.82	20230103	49600	-39.42	20230328	16350	83.79	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
41	20230921	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	200	2	0.65	349117650	11365	5.94	30500	31150	30500	40200	21700	30950	30717.64	1.51	0	-1252	31983	31466	30833	30316	29683	31725	30575	49	9250	500	20420	50	1	9750000	3037	92.43	3.38	12	0.12	337.00	9222.00	49600	20230328	-37.20	16350	20221013	90.52	49600	-37.20	20230328	17800	75.00	20230103	49600	-37.20	20230328	16350	90.52	20221013	6.36	N	090360	500	48 억		147491	N	N	0	N	00	N
42	20230920	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	550	2	1.81	5773512800	187384	111.61	30900	31350	30200	39500	21300	30400	30811.08	1.73	0	-22203	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	3018	91.84	3.36	12	1.92	337.00	9222.00	49600	20230328	-37.60	16350	20221013	89.30	49600	-37.60	20230328	17800	73.88	20230103	49600	-37.60	20230328	16350	89.30	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
43	20230920	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	550	2	1.81	5453027250	177044	105.45	30900	31350	30200	39500	21300	30400	30800.52	1.73	0	-21295	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	3018	91.84	3.36	12	1.82	337.00	9222.00	49600	20230328	-37.60	16350	20221013	89.30	49600	-37.60	20230328	17800	73.88	20230103	49600	-37.60	20230328	16350	89.30	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
44	20230920	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	250	2	0.82	5000168500	162395	96.72	30900	31350	30200	39500	21300	30400	30790.28	1.73	0	-21214	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	2988	90.95	3.32	12	1.67	337.00	9222.00	49600	20230328	-38.21	16350	20221013	87.46	49600	-38.21	20230328	17800	72.19	20230103	49600	-38.21	20230328	16350	87.46	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
45	20230920	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	400	2	1.32	4536911050	147307	87.74	30900	31350	30200	39500	21300	30400	30799.15	1.73	0	-21918	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	3003	91.39	3.34	12	1.51	337.00	9222.00	49600	20230328	-37.90	16350	20221013	88.38	49600	-37.90	20230328	17800	73.03	20230103	49600	-37.90	20230328	16350	88.38	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
46	20230920	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	350	2	1.15	3598577800	117115	69.75	30900	31300	30200	39500	21300	30400	30727.01	1.73	0	-19925	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	2998	91.25	3.33	12	1.20	337.00	9222.00	49600	20230328	-38.00	16350	20221013	88.07	49600	-38.00	20230328	17800	72.75	20230103	49600	-38.00	20230328	16350	88.07	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
47	20230920	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	400	2	1.32	3140648750	102205	60.87	30900	31300	30200	39500	21300	30400	30729.08	1.73	0	-21143	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	3003	91.39	3.34	12	1.05	337.00	9222.00	49600	20230328	-37.90	16350	20221013	88.38	49600	-37.90	20230328	17800	73.03	20230103	49600	-37.90	20230328	16350	88.38	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
48	20230920	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-50	5	-0.16	2381115300	77342	46.07	30900	31300	30300	39500	21300	30400	30787.08	1.73	0	-23296	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	2959	90.06	3.29	12	0.79	337.00	9222.00	49600	20230328	-38.81	16350	20221013	85.63	49600	-38.81	20230328	17800	70.51	20230103	49600	-38.81	20230328	16350	85.63	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
49	20230920	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	650	2	2.14	1131588600	36487	21.73	30900	31300	30650	39500	21300	30400	31014.32	1.73	0	-6341	31600	31000	30500	29900	29400	30750	29650	49	9100	500	20060	50	1	9750000	3027	92.14	3.37	12	0.37	337.00	9222.00	49600	20230328	-37.40	16350	20221013	89.91	49600	-37.40	20230328	17800	74.44	20230103	49600	-37.40	20230328	16350	89.91	20221013	6.37	N	090360	500	48 억		169133	N	N	0	N	00	N
50	20230919	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-700	5	-2.25	4846717700	159524	79.88	31100	31100	30000	40400	21800	31100	30381.89	1.59	0	7407	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	2964	90.21	3.30	12	1.64	337.00	9222.00	49600	20230328	-38.71	16350	20221013	85.93	49600	-38.71	20230328	17800	70.79	20230103	49600	-38.71	20230328	16350	85.93	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
51	20230919	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-600	5	-1.93	4585966700	150955	75.59	31100	31100	30000	40400	21800	31100	30379.31	1.59	0	6669	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	2974	90.50	3.31	12	1.55	337.00	9222.00	49600	20230328	-38.51	16350	20221013	86.54	49600	-38.51	20230328	17800	71.35	20230103	49600	-38.51	20230328	16350	86.54	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
52	20230919	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-750	5	-2.41	4214019200	138739	69.47	31100	31100	30000	40400	21800	31100	30373.29	1.59	0	5483	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	2959	90.06	3.29	12	1.42	337.00	9222.00	49600	20230328	-38.81	16350	20221013	85.63	49600	-38.81	20230328	17800	70.51	20230103	49600	-38.81	20230328	16350	85.63	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
53	20230919	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-950	5	-3.05	3744101900	123173	61.68	31100	31100	30000	40400	21800	31100	30396.64	1.59	0	4713	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	2940	89.47	3.27	12	1.26	337.00	9222.00	49600	20230328	-39.21	16350	20221013	84.40	49600	-39.21	20230328	17800	69.38	20230103	49600	-39.21	20230328	16350	84.40	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
54	20230919	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-950	5	-3.05	3433498400	112879	56.52	31100	31100	30000	40400	21800	31100	30417.02	1.59	0	8596	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	2940	89.47	3.27	12	1.16	337.00	9222.00	49600	20230328	-39.21	16350	20221013	84.40	49600	-39.21	20230328	17800	69.38	20230103	49600	-39.21	20230328	16350	84.40	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
55	20230919	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-850	5	-2.73	3140709000	103180	51.67	31100	31100	30000	40400	21800	31100	30438.61	1.59	0	8923	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	2949	89.76	3.28	12	1.06	337.00	9222.00	49600	20230328	-39.01	16350	20221013	85.02	49600	-39.01	20230328	17800	69.94	20230103	49600	-39.01	20230328	16350	85.02	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
56	20230919	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-600	5	-1.93	2277097700	74588	37.35	31100	31100	30100	40400	21800	31100	30528.39	1.59	0	3746	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	2974	90.50	3.31	12	0.77	337.00	9222.00	49600	20230328	-38.51	16350	20221013	86.54	49600	-38.51	20230328	17800	71.35	20230103	49600	-38.51	20230328	16350	86.54	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
57	20230919	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-200	5	-0.64	230965500	7453	3.73	31100	31100	30750	40400	21800	31100	30988.39	1.59	0	-1761	32533	31816	31383	30666	30233	31600	30450	49	9300	500	20520	50	1	9750000	3013	91.69	3.35	12	0.08	337.00	9222.00	49600	20230328	-37.70	16350	20221013	88.99	49600	-37.70	20230328	17800	73.60	20230103	49600	-37.70	20230328	16350	88.99	20221013	6.38	N	090360	500	48 억		154723	N	N	1	N	00	N
58	20230918	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-700	5	-2.20	6159092100	195316	81.65	31900	32100	30950	41300	22300	31800	31534.76	2.06	0	-46265	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3032	92.28	3.37	12	2.00	337.00	9222.00	49600	20230328	-37.30	16350	20221013	90.21	49600	-37.30	20230328	17800	74.72	20230103	49600	-37.30	20230328	16350	90.21	20221013	6.33	N	090360	500	48 억		201236	N	N	1	N	00	N
59	20230918	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-800	5	-2.52	5870276050	186006	77.75	31900	32100	30950	41300	22300	31800	31558.78	2.06	0	-46294	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3023	91.99	3.36	12	1.91	337.00	9222.00	49600	20230328	-37.50	16350	20221013	89.60	49600	-37.50	20230328	17800	74.16	20230103	49600	-37.50	20230328	16350	89.60	20221013	6.33	N	090360	500	48 억		201236	N	N	0	N	00	N
60	20230918	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-700	5	-2.20	5259659350	166330	69.53	31900	32100	31050	41300	22300	31800	31621.15	2.06	0	-43588	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3032	92.28	3.37	12	1.71	337.00	9222.00	49600	20230328	-37.30	16350	20221013	90.21	49600	-37.30	20230328	17800	74.72	20230103	49600	-37.30	20230328	16350	90.21	20221013	6.33	N	090360	500	48 억		201236	N	N	0	N	00	N
61	20230918	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-500	5	-1.57	4586004950	144699	60.49	31900	32100	31150	41300	22300	31800	31692.94	2.06	0	-38164	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3052	92.88	3.39	12	1.48	337.00	9222.00	49600	20230328	-36.90	16350	20221013	91.44	49600	-36.90	20230328	17800	75.84	20230103	49600	-36.90	20230328	16350	91.44	20221013	6.33	N	090360	500	48 억		201236	N	N	0	N	00	N
62	20230918	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-600	5	-1.89	4149986750	130747	54.66	31900	32100	31150	41300	22300	31800	31740.30	2.06	0	-34768	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3042	92.58	3.38	12	1.34	337.00	9222.00	49600	20230328	-37.10	16350	20221013	90.83	49600	-37.10	20230328	17800	75.28	20230103	49600	-37.10	20230328	16350	90.83	20221013	6.33	N	090360	500	48 억		201236	N	N	0	N	00	N
63	20230918	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	-150	5	-0.47	3236625000	101648	42.49	31900	32100	31600	41300	22300	31800	31841.76	2.06	0	-25983	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3086	93.92	3.43	12	1.04	337.00	9222.00	49600	20230328	-36.19	16350	20221013	93.58	49600	-36.19	20230328	17800	77.81	20230103	49600	-36.19	20230328	16350	93.58	20221013	6.33	N	090360	500	48 억		201236	N	N	0	N	00	N
64	20230918	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	-150	5	-0.47	2674830850	83915	35.08	31900	32100	31600	41300	22300	31800	31876.06	2.06	0	-18841	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3086	93.92	3.43	12	0.86	337.00	9222.00	49600	20230328	-36.19	16350	20221013	93.58	49600	-36.19	20230328	17800	77.81	20230103	49600	-36.19	20230328	16350	93.58	20221013	6.33	N	090360	500	48 억		201236	N	N	0	N	00	N
65	20230918	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	150	2	0.47	890771250	27954	11.69	31900	32100	31600	41300	22300	31800	31867.14	2.06	0	-5472	33000	32400	31700	31100	30400	32050	30750	49	9500	500	20980	50	1	9750000	3115	94.81	3.46	12	0.29	337.00	9222.00	49600	20230328	-35.58	16350	20221013	95.41	49600	-35.58	20230328	17800	79.49	20230103	49600	-35.58	20230328	16350	95.41	20221013	6.33	N	090360	500	48 억		201236	N	N	0	N	00	N
66	20230915	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-500	5	-1.55	7464896750	237077	73.92	32000	32300	31000	41950	22650	32300	31483.80	2.43	0	-5441	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3101	94.36	3.45	12	2.43	337.00	9222.00	49600	20230328	-35.89	16350	20221013	94.50	49600	-35.89	20230328	17800	78.65	20230103	49600	-35.89	20230328	16350	94.50	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
67	20230915	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-750	5	-2.32	6971219800	221482	69.06	32000	32300	31000	41950	22650	32300	31471.87	2.43	0	-5928	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3076	93.62	3.42	12	2.27	337.00	9222.00	49600	20230328	-36.39	16350	20221013	92.97	49600	-36.39	20230328	17800	77.25	20230103	49600	-36.39	20230328	16350	92.97	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
68	20230915	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-800	5	-2.48	6526009050	207346	64.65	32000	32300	31000	41950	22650	32300	31470.30	2.43	0	-8283	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3071	93.47	3.42	12	2.13	337.00	9222.00	49600	20230328	-36.49	16350	20221013	92.66	49600	-36.49	20230328	17800	76.97	20230103	49600	-36.49	20230328	16350	92.66	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
69	20230915	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-600	5	-1.86	5859455200	186227	58.07	32000	32300	31000	41950	22650	32300	31459.87	2.43	0	-4574	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3091	94.07	3.44	12	1.91	337.00	9222.00	49600	20230328	-36.09	16350	20221013	93.88	49600	-36.09	20230328	17800	78.09	20230103	49600	-36.09	20230328	16350	93.88	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
70	20230915	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-900	5	-2.79	5058721350	160850	50.15	32000	32300	31000	41950	22650	32300	31445.01	2.43	0	-3016	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3062	93.18	3.40	12	1.65	337.00	9222.00	49600	20230328	-36.69	16350	20221013	92.05	49600	-36.69	20230328	17800	76.40	20230103	49600	-36.69	20230328	16350	92.05	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
71	20230915	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	-950	5	-2.94	4513848750	143443	44.73	32000	32300	31000	41950	22650	32300	31462.49	2.43	0	2159	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3057	93.03	3.40	12	1.47	337.00	9222.00	49600	20230328	-36.79	16350	20221013	91.74	49600	-36.79	20230328	17800	76.12	20230103	49600	-36.79	20230328	16350	91.74	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
72	20230915	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-1150	5	-3.56	3244363450	102873	32.08	32000	32300	31000	41950	22650	32300	31530.64	2.43	0	-8035	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3037	92.43	3.38	12	1.06	337.00	9222.00	49600	20230328	-37.20	16350	20221013	90.52	49600	-37.20	20230328	17800	75.00	20230103	49600	-37.20	20230328	16350	90.52	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
73	20230915	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32100	-200	5	-0.62	349896800	10910	3.40	32000	32300	31900	41950	22650	32300	32050.01	2.43	0	876	33566	32932	31866	31232	30166	33250	31550	49	9650	500	21310	50	1	9750000	3130	95.25	3.48	12	0.11	337.00	9222.00	49600	20230328	-35.28	16350	20221013	96.33	49600	-35.28	20230328	17800	80.34	20230103	49600	-35.28	20230328	16350	96.33	20221013	6.37	N	090360	500	48 억		236678	N	N	0	N	00	N
74	20230914	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	700	2	2.22	10088156000	317389	89.43	31600	32500	30800	41050	22150	31600	31784.25	2.46	0	-3098	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3149	95.85	3.50	12	3.26	337.00	9222.00	49600	20230328	-34.88	16350	20221013	97.55	49600	-34.88	20230328	17800	81.46	20230103	49600	-34.88	20230328	16350	97.55	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
75	20230914	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	600	2	1.90	9771659250	307579	86.67	31600	32500	30800	41050	22150	31600	31769.59	2.46	0	-3181	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3140	95.55	3.49	12	3.15	337.00	9222.00	49600	20230328	-35.08	16350	20221013	96.94	49600	-35.08	20230328	17800	80.90	20230103	49600	-35.08	20230328	16350	96.94	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
76	20230914	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	700	2	2.22	8362672700	263925	74.37	31600	32350	30800	41050	22150	31600	31685.79	2.46	0	2860	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3149	95.85	3.50	12	2.71	337.00	9222.00	49600	20230328	-34.88	16350	20221013	97.55	49600	-34.88	20230328	17800	81.46	20230103	49600	-34.88	20230328	16350	97.55	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
77	20230914	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	400	2	1.27	7311123950	231181	65.14	31600	32250	30800	41050	22150	31600	31625.11	2.46	0	2795	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3120	94.96	3.47	12	2.37	337.00	9222.00	49600	20230328	-35.48	16350	20221013	95.72	49600	-35.48	20230328	17800	79.78	20230103	49600	-35.48	20230328	16350	95.72	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
78	20230914	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	300	2	0.95	6245597600	197781	55.73	31600	32250	30800	41050	22150	31600	31578.35	2.46	0	4023	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3110	94.66	3.46	12	2.03	337.00	9222.00	49600	20230328	-35.69	16350	20221013	95.11	49600	-35.69	20230328	17800	79.21	20230103	49600	-35.69	20230328	16350	95.11	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
79	20230914	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	150	2	0.47	5486939600	173903	49.00	31600	32250	30800	41050	22150	31600	31551.72	2.46	0	4835	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3096	94.21	3.44	12	1.78	337.00	9222.00	49600	20230328	-35.99	16350	20221013	94.19	49600	-35.99	20230328	17800	78.37	20230103	49600	-35.99	20230328	16350	94.19	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
80	20230914	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-450	5	-1.42	3738998200	118038	33.26	31600	32250	30950	41050	22150	31600	31676.22	2.46	0	-7936	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3037	92.43	3.38	12	1.21	337.00	9222.00	49600	20230328	-37.20	16350	20221013	90.52	49600	-37.20	20230328	17800	75.00	20230103	49600	-37.20	20230328	16350	90.52	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
81	20230914	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	150	2	0.47	895758850	28119	7.92	31600	32250	31600	41050	22150	31600	31856.00	2.46	0	-356	33200	32400	31850	31050	30500	32125	30775	49	9450	500	20850	50	1	9750000	3096	94.21	3.44	12	0.29	337.00	9222.00	49600	20230328	-35.99	16350	20221013	94.19	49600	-35.99	20230328	17800	78.37	20230103	49600	-35.99	20230328	16350	94.19	20221013	5.88	N	090360	500	48 억		239711	N	N	0	N	00	N
82	20230913	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-1000	5	-3.07	11025025250	345464	53.37	32400	32650	31300	42350	22850	32600	31913.92	2.55	0	-8790	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3081	93.77	3.43	12	3.54	337.00	9222.00	49600	20230328	-36.29	16350	20221013	93.27	49600	-36.29	20230328	17800	77.53	20230103	49600	-36.29	20230328	16350	93.27	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
83	20230913	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-1000	5	-3.07	10357288350	324273	50.10	32400	32650	31300	42350	22850	32600	31940.01	2.55	0	-8831	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3081	93.77	3.43	12	3.33	337.00	9222.00	49600	20230328	-36.29	16350	20221013	93.27	49600	-36.29	20230328	17800	77.53	20230103	49600	-36.29	20230328	16350	93.27	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
84	20230913	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32100	-500	5	-1.53	9486389500	296804	45.86	32400	32650	31300	42350	22850	32600	31961.78	2.55	0	-2503	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3130	95.25	3.48	12	3.04	337.00	9222.00	49600	20230328	-35.28	16350	20221013	96.33	49600	-35.28	20230328	17800	80.34	20230103	49600	-35.28	20230328	16350	96.33	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
85	20230913	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-750	5	-2.30	8660888700	271048	41.88	32400	32650	31300	42350	22850	32600	31953.32	2.55	0	-2894	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3105	94.51	3.45	12	2.78	337.00	9222.00	49600	20230328	-35.79	16350	20221013	94.80	49600	-35.79	20230328	17800	78.93	20230103	49600	-35.79	20230328	16350	94.80	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
86	20230913	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-900	5	-2.76	8027211050	251078	38.79	32400	32650	31300	42350	22850	32600	31970.97	2.55	0	-4947	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3091	94.07	3.44	12	2.58	337.00	9222.00	49600	20230328	-36.09	16350	20221013	93.88	49600	-36.09	20230328	17800	78.09	20230103	49600	-36.09	20230328	16350	93.88	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
87	20230913	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-1050	5	-3.22	7014591600	219025	33.84	32400	32650	31300	42350	22850	32600	32026.42	2.55	0	4766	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3076	93.62	3.42	12	2.25	337.00	9222.00	49600	20230328	-36.39	16350	20221013	92.97	49600	-36.39	20230328	17800	77.25	20230103	49600	-36.39	20230328	16350	92.97	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
88	20230913	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-100	5	-0.31	4544762250	141043	21.79	32400	32650	31750	42350	22850	32600	32222.51	2.55	0	-5946	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3169	96.44	3.52	12	1.45	337.00	9222.00	49600	20230328	-34.48	16350	20221013	98.78	49600	-34.48	20230328	17800	82.58	20230103	49600	-34.48	20230328	16350	98.78	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
89	20230913	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-750	5	-2.30	1211815050	37521	5.80	32400	32650	31850	42350	22850	32600	32296.92	2.55	0	1361	36200	34400	33500	31700	30800	33950	31250	49	9750	500	21510	50	1	9750000	3105	94.51	3.45	12	0.38	337.00	9222.00	49600	20230328	-35.79	16350	20221013	94.80	49600	-35.79	20230328	17800	78.93	20230103	49600	-35.79	20230328	16350	94.80	20221013	6.05	N	090360	500	48 억		248414	N	N	0	N	00	N
90	20230912	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	-2750	5	-7.78	21639355150	639930	52.27	35150	35300	32600	45950	24750	35350	33818.11	1.93	0	59919	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3179	96.74	3.54	12	6.56	337.00	9222.00	49600	20230328	-34.27	16350	20221013	99.39	49600	-34.27	20230328	17800	83.15	20230103	49600	-34.27	20230328	16350	99.39	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
91	20230912	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-2650	5	-7.50	20201610000	595882	48.67	35150	35300	32650	45950	24750	35350	33900.28	1.93	0	49385	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3188	97.03	3.55	12	6.11	337.00	9222.00	49600	20230328	-34.07	16350	20221013	100.00	49600	-34.07	20230328	17800	83.71	20230103	49600	-34.07	20230328	16350	100.00	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
92	20230912	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	-2300	5	-6.51	17561417450	515622	42.11	35150	35300	32800	45950	24750	35350	34056.90	1.93	0	40874	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3222	98.07	3.58	12	5.29	337.00	9222.00	49600	20230328	-33.37	16350	20221013	102.14	49600	-33.37	20230328	17800	85.67	20230103	49600	-33.37	20230328	16350	102.14	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
93	20230912	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-2100	5	-5.94	15541021300	454649	37.13	35150	35300	33200	45950	24750	35350	34180.61	1.93	0	43288	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3242	98.66	3.61	12	4.66	337.00	9222.00	49600	20230328	-32.96	16350	20221013	103.36	49600	-32.96	20230328	17800	86.80	20230103	49600	-32.96	20230328	16350	103.36	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
94	20230912	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	-1750	5	-4.95	13542168900	394926	32.26	35150	35300	33450	45950	24750	35350	34288.47	1.93	0	39065	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3276	99.70	3.64	12	4.05	337.00	9222.00	49600	20230328	-32.26	16350	20221013	105.50	49600	-32.26	20230328	17800	88.76	20230103	49600	-32.26	20230328	16350	105.50	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
95	20230912	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	-1500	5	-4.24	10349283700	300119	24.51	35150	35300	33800	45950	24750	35350	34481.86	1.93	0	22261	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3300	100.45	3.67	12	3.08	337.00	9222.00	49600	20230328	-31.75	16350	20221013	107.03	49600	-31.75	20230328	17800	90.17	20230103	49600	-31.75	20230328	16350	107.03	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
96	20230912	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-850	5	-2.40	7209955800	208582	17.04	35150	35300	33900	45950	24750	35350	34563.82	1.93	0	10752	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3364	102.37	3.74	12	2.14	337.00	9222.00	49600	20230328	-30.44	16350	20221013	111.01	49600	-30.44	20230328	17800	93.82	20230103	49600	-30.44	20230328	16350	111.01	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
97	20230912	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	-450	5	-1.27	1434862250	41348	3.38	35150	35150	34400	45950	24750	35350	34690.65	1.93	0	3587	40883	38116	36283	33516	31683	37200	32600	49	10600	500	23330	50	1	9750000	3403	103.56	3.78	12	0.42	337.00	9222.00	49600	20230328	-29.64	16350	20221013	113.46	49600	-29.64	20230328	17800	96.07	20230103	49600	-29.64	20230328	16350	113.46	20221013	6.30	N	090360	500	48 억		188499	N	N	1	N	00	N
98	20230911	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35350	-1650	5	-4.46	45248533500	1215841	40.38	37800	39050	34450	48100	25900	37000	37217.81	1.55	0	37434	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3447	104.90	3.83	12	12.47	337.00	9222.00	49600	20230328	-28.73	16350	20221013	116.21	49600	-28.73	20230328	17800	98.60	20230103	49600	-28.73	20230328	16350	116.21	20221013	5.98	N	090360	500	48 억		150729	N	N	1	N	00	N
99	20230911	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	-2150	5	-5.81	43626528400	1169703	38.85	37800	39050	34450	48100	25900	37000	37297.11	1.55	0	33973	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3398	103.41	3.78	12	12.00	337.00	9222.00	49600	20230328	-29.74	16350	20221013	113.15	49600	-29.74	20230328	17800	95.79	20230103	49600	-29.74	20230328	16350	113.15	20221013	5.98	N	090360	500	48 억		150729	N	N	0	N	00	N
100	20230911	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36000	-1000	5	-2.70	36253472650	960045	31.89	37800	39050	35900	48100	25900	37000	37762.29	1.55	0	-25045	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3510	106.82	3.90	12	9.85	337.00	9222.00	49600	20230328	-27.42	16350	20221013	120.18	49600	-27.42	20230328	17800	102.25	20230103	49600	-27.42	20230328	16350	120.18	20221013	5.98	N	090360	500	48 억		150729	N	N	0	N	00	N
101	20230911	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37850	850	2	2.30	29896004400	787466	26.15	37800	39050	36950	48100	25900	37000	37964.86	1.55	0	-11486	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3690	112.31	4.10	12	8.08	337.00	9222.00	49600	20230328	-23.69	16350	20221013	131.50	49600	-23.69	20230328	17800	112.64	20230103	49600	-23.69	20230328	16350	131.50	20221013	5.98	N	090360	500	48 억		150729	N	N	0	N	00	N
102	20230911	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37650	650	2	1.76	25889778800	681673	22.64	37800	39050	36950	48100	25900	37000	37979.82	1.55	0	-18508	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3671	111.72	4.08	12	6.99	337.00	9222.00	49600	20230328	-24.09	16350	20221013	130.28	49600	-24.09	20230328	17800	111.52	20230103	49600	-24.09	20230328	16350	130.28	20221013	5.98	N	090360	500	48 억		150729	N	N	0	N	00	N
103	20230911	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	50	2	0.14	24280225850	638677	21.21	37800	39050	36950	48100	25900	37000	38016.50	1.55	0	-20838	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3612	109.94	4.02	12	6.55	337.00	9222.00	49600	20230328	-25.30	16350	20221013	126.61	49600	-25.30	20230328	17800	108.15	20230103	49600	-25.30	20230328	16350	126.61	20221013	5.98	N	090360	500	48 억		150729	N	N	0	N	00	N
104	20230911	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37500	500	2	1.35	18733774050	491142	16.31	37800	39050	37350	48100	25900	37000	38143.38	1.55	0	-11227	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3656	111.28	4.07	12	5.04	337.00	9222.00	49600	20230328	-24.40	16350	20221013	129.36	49600	-24.40	20230328	17800	110.67	20230103	49600	-24.40	20230328	16350	129.36	20221013	5.98	N	090360	500	48 억		150729	N	N	0	N	00	N
105	20230911	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37550	550	2	1.49	2444343950	64957	2.16	37800	37850	37350	48100	25900	37000	37630.54	1.55	0	-18970	42300	39650	38000	35350	33700	38825	34525	49	11100	500	24420	50	1	9750000	3661	111.42	4.07	12	0.67	337.00	9222.00	49600	20230328	-24.29	16350	20221013	129.66	49600	-24.29	20230328	17800	110.96	20230103	49600	-24.29	20230328	16350	129.66	20221013	5.98	N	090360	500	48 억		150729	N	N	0	N	00	N
106	20230908	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37000	1300	2	3.64	115758198450	2996311	196.70	38100	40650	36350	46400	25000	35700	38635.16	1.49	0	6855	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3608	109.79	4.01	12	30.73	337.00	9222.00	49600	20230328	-25.40	16350	20221013	126.30	49600	-25.40	20230328	17800	107.87	20230103	49600	-25.40	20230328	16350	126.30	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
107	20230908	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36850	1150	2	3.22	112998702300	2921491	191.79	38100	40650	36350	46400	25000	35700	38678.44	1.49	0	-17983	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3593	109.35	4.00	12	29.96	337.00	9222.00	49600	20230328	-25.71	16350	20221013	125.38	49600	-25.71	20230328	17800	107.02	20230103	49600	-25.71	20230328	16350	125.38	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
108	20230908	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37150	1450	2	4.06	108372794250	2795728	183.53	38100	40650	36750	46400	25000	35700	38763.71	1.49	0	-35083	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3622	110.24	4.03	12	28.67	337.00	9222.00	49600	20230328	-25.10	16350	20221013	127.22	49600	-25.10	20230328	17800	108.71	20230103	49600	-25.10	20230328	16350	127.22	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
109	20230908	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37550	1850	2	5.18	104701737750	2697438	177.08	38100	40650	36750	46400	25000	35700	38815.25	1.49	0	-36347	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3661	111.42	4.07	12	27.67	337.00	9222.00	49600	20230328	-24.29	16350	20221013	129.66	49600	-24.29	20230328	17800	110.96	20230103	49600	-24.29	20230328	16350	129.66	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
110	20230908	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37600	1900	2	5.32	99134023600	2547945	167.27	38100	40650	37350	46400	25000	35700	38907.44	1.49	0	-36625	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3666	111.57	4.08	12	26.13	337.00	9222.00	49600	20230328	-24.19	16350	20221013	129.97	49600	-24.19	20230328	17800	111.24	20230103	49600	-24.19	20230328	16350	129.97	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
111	20230908	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	2500	2	7.00	93522327400	2400946	157.62	38100	40650	37350	46400	25000	35700	38952.28	1.49	0	-26483	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3725	113.35	4.14	12	24.63	337.00	9222.00	49600	20230328	-22.98	16350	20221013	133.64	49600	-22.98	20230328	17800	114.61	20230103	49600	-22.98	20230328	16350	133.64	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
112	20230908	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37650	1950	2	5.46	86138422450	2206747	144.87	38100	40650	37350	46400	25000	35700	39034.12	1.49	0	-35707	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3671	111.72	4.08	12	22.63	337.00	9222.00	49600	20230328	-24.09	16350	20221013	130.28	49600	-24.09	20230328	17800	111.52	20230103	49600	-24.09	20230328	16350	130.28	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
113	20230908	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	3650	2	10.22	28708657400	730196	47.94	38100	40650	37850	46400	25000	35700	39316.38	1.49	0	-12873	38533	37116	35883	34466	33233	37825	35175	49	10700	500	23560	50	1	9750000	3837	116.77	4.27	12	7.49	337.00	9222.00	49600	20230328	-20.67	16350	20221013	140.67	49600	-20.67	20230328	17800	121.07	20230103	49600	-20.67	20230328	16350	140.67	20221013	6.12	N	090360	500	48 억		145002	N	N	0	N	00	N
114	20230907	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35700	850	2	2.44	49801894750	1380991	213.52	35300	37300	34650	45300	24400	34850	36063.28	2.04	0	-55385	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3481	105.93	3.87	12	14.16	337.00	9222.00	49600	20230328	-28.02	16350	20221013	118.35	49600	-28.02	20230328	17800	100.56	20230103	49600	-28.02	20230328	16350	118.35	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
115	20230907	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35350	500	2	1.43	48514027750	1344813	207.92	35300	37300	34650	45300	24400	34850	36075.14	2.04	0	-59668	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3447	104.90	3.83	12	13.79	337.00	9222.00	49600	20230328	-28.73	16350	20221013	116.21	49600	-28.73	20230328	17800	98.60	20230103	49600	-28.73	20230328	16350	116.21	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
116	20230907	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35250	400	2	1.15	46229219500	1280233	197.94	35300	37300	34650	45300	24400	34850	36110.23	2.04	0	-66896	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3437	104.60	3.82	12	13.13	337.00	9222.00	49600	20230328	-28.93	16350	20221013	115.60	49600	-28.93	20230328	17800	98.03	20230103	49600	-28.93	20230328	16350	115.60	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
117	20230907	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36000	1150	2	3.30	41045476850	1133297	175.22	35300	37300	35050	45300	24400	34850	36218.04	2.04	0	-72438	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3510	106.82	3.90	12	11.62	337.00	9222.00	49600	20230328	-27.42	16350	20221013	120.18	49600	-27.42	20230328	17800	102.25	20230103	49600	-27.42	20230328	16350	120.18	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
118	20230907	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36100	1250	2	3.59	38644342850	1066519	164.90	35300	37300	35050	45300	24400	34850	36234.39	2.04	0	-79668	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3520	107.12	3.91	12	10.94	337.00	9222.00	49600	20230328	-27.22	16350	20221013	120.80	49600	-27.22	20230328	17800	102.81	20230103	49600	-27.22	20230328	16350	120.80	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
119	20230907	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35800	950	2	2.73	35653575350	983769	152.10	35300	37300	35050	45300	24400	34850	36242.14	2.04	0	-81723	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3491	106.23	3.88	12	10.09	337.00	9222.00	49600	20230328	-27.82	16350	20221013	118.96	49600	-27.82	20230328	17800	101.12	20230103	49600	-27.82	20230328	16350	118.96	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
120	20230907	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	1950	2	5.60	26340142800	727159	112.43	35300	37300	35050	45300	24400	34850	36223.80	2.04	0	-70693	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3588	109.20	3.99	12	7.46	337.00	9222.00	49600	20230328	-25.81	16350	20221013	125.08	49600	-25.81	20230328	17800	106.74	20230103	49600	-25.81	20230328	16350	125.08	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
121	20230907	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35800	950	2	2.73	2272610100	63834	9.87	35300	35900	35300	45300	24400	34850	35604.61	2.04	0	-10317	37216	36032	35116	33932	33016	35575	33475	49	10450	500	23000	50	1	9750000	3491	106.23	3.88	12	0.65	337.00	9222.00	49600	20230328	-27.82	16350	20221013	118.96	49600	-27.82	20230328	17800	101.12	20230103	49600	-27.82	20230328	16350	118.96	20221013	5.69	N	090360	500	48 억		199102	N	N	1	N	00	N
122	20230906	160544	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34850	-550	5	-1.55	22405371800	634497	57.86	35400	36300	34200	46000	24800	35400	35312.65	1.96	0	1108	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3398	103.41	3.78	12	6.51	337.00	9222.00	49600	20230328	-29.74	16350	20221013	113.15	49600	-29.74	20230328	17800	95.79	20230103	49600	-29.74	20230328	16350	113.15	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
123	20230906	150546	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34750	-650	5	-1.84	21547313100	609848	55.61	35400	36300	34200	46000	24800	35400	35332.12	1.96	0	-5805	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3388	103.12	3.77	12	6.25	337.00	9222.00	49600	20230328	-29.94	16350	20221013	112.54	49600	-29.94	20230328	17800	95.22	20230103	49600	-29.94	20230328	16350	112.54	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
124	20230906	140545	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35500	100	2	0.28	18050076300	510796	46.58	35400	36300	34200	46000	24800	35400	35336.99	1.96	0	-17753	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3461	105.34	3.85	12	5.24	337.00	9222.00	49600	20230328	-28.43	16350	20221013	117.13	49600	-28.43	20230328	17800	99.44	20230103	49600	-28.43	20230328	16350	117.13	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
125	20230906	130541	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35600	200	2	0.56	16165606250	457524	41.72	35400	36300	34200	46000	24800	35400	35332.61	1.96	0	-25382	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3471	105.64	3.86	12	4.69	337.00	9222.00	49600	20230328	-28.23	16350	20221013	117.74	49600	-28.23	20230328	17800	100.00	20230103	49600	-28.23	20230328	16350	117.74	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
126	20230906	120552	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	36050	650	2	1.84	14205361700	402915	36.74	35400	36300	34200	46000	24800	35400	35256.01	1.96	0	-26504	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3515	106.97	3.91	12	4.13	337.00	9222.00	49600	20230328	-27.32	16350	20221013	120.49	49600	-27.32	20230328	17800	102.53	20230103	49600	-27.32	20230328	16350	120.49	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
127	20230906	110551	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35900	500	2	1.41	11205712400	319316	29.12	35400	35950	34200	46000	24800	35400	35091.62	1.96	0	-28848	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3500	106.53	3.89	12	3.28	337.00	9222.00	49600	20230328	-27.62	16350	20221013	119.57	49600	-27.62	20230328	17800	101.69	20230103	49600	-27.62	20230328	16350	119.57	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
128	20230906	100533	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35550	150	2	0.42	6840657450	196649	17.93	35400	35550	34200	46000	24800	35400	34782.08	1.96	0	-22724	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3466	105.49	3.85	12	2.02	337.00	9222.00	49600	20230328	-28.33	16350	20221013	117.43	49600	-28.33	20230328	17800	99.72	20230103	49600	-28.33	20230328	16350	117.43	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
129	20230906	090539	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34250	-1150	5	-3.25	2142634800	61657	5.62	35400	35400	34200	46000	24800	35400	34737.01	1.96	0	-9199	37100	36250	34750	33900	32400	36675	34325	49	10600	500	23360	50	1	9750000	3339	101.63	3.71	12	0.63	337.00	9222.00	49600	20230328	-30.95	16350	20221013	109.48	49600	-30.95	20230328	17800	92.42	20230103	49600	-30.95	20230328	16350	109.48	20221013	5.30	N	090360	500	48 억		191443	N	N	1	N	00	N
130	20230905	160540	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35400	1200	2	3.51	37772814550	1085265	26.05	34850	35600	33250	44450	23950	34200	34803.62	2.74	0	-77564	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3452	105.04	3.84	12	11.13	337.00	9222.00	49600	20230328	-28.63	16350	20221013	116.51	49600	-28.63	20230328	17800	98.88	20230103	49600	-28.63	20230328	16350	116.51	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
131	20230905	150550	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35250	1050	2	3.07	35921379450	1032949	24.80	34850	35600	33250	44450	23950	34200	34775.56	2.74	0	-79437	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3437	104.60	3.82	12	10.59	337.00	9222.00	49600	20230328	-28.93	16350	20221013	115.60	49600	-28.93	20230328	17800	98.03	20230103	49600	-28.93	20230328	16350	115.60	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
132	20230905	140548	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35350	1150	2	3.36	31160331150	898304	21.56	34850	35350	33250	44450	23950	34200	34687.96	2.74	0	-71677	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3447	104.90	3.83	12	9.21	337.00	9222.00	49600	20230328	-28.73	16350	20221013	116.21	49600	-28.73	20230328	17800	98.60	20230103	49600	-28.73	20230328	16350	116.21	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
133	20230905	130529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35000	800	2	2.34	27402274050	791386	19.00	34850	35350	33250	44450	23950	34200	34625.68	2.74	0	-80452	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3413	103.86	3.80	12	8.12	337.00	9222.00	49600	20230328	-29.44	16350	20221013	114.07	49600	-29.44	20230328	17800	96.63	20230103	49600	-29.44	20230328	16350	114.07	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
134	20230905	120536	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34700	500	2	1.46	25450334750	735521	17.66	34850	35350	33250	44450	23950	34200	34601.78	2.74	0	-94162	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3383	102.97	3.76	12	7.54	337.00	9222.00	49600	20230328	-30.04	16350	20221013	112.23	49600	-30.04	20230328	17800	94.94	20230103	49600	-30.04	20230328	16350	112.23	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
135	20230905	110540	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34650	450	2	1.32	24300262850	702442	16.86	34850	35350	33250	44450	23950	34200	34593.98	2.74	0	-98638	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3378	102.82	3.76	12	7.20	337.00	9222.00	49600	20230328	-30.14	16350	20221013	111.93	49600	-30.14	20230328	17800	94.66	20230103	49600	-30.14	20230328	16350	111.93	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
136	20230905	100535	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	33850	-350	5	-1.02	20555689250	594239	14.26	34850	35350	33250	44450	23950	34200	34591.62	2.74	0	-96865	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3300	100.45	3.67	12	6.09	337.00	9222.00	49600	20230328	-31.75	16350	20221013	107.03	49600	-31.75	20230328	17800	90.17	20230103	49600	-31.75	20230328	16350	107.03	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
137	20230905	090531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34400	200	2	0.58	5820760250	167043	4.01	34850	35300	34350	44450	23950	34200	34845.89	2.74	0	-63234	41333	37766	34733	31166	28133	39550	32950	49	10250	500	22570	50	1	9750000	3354	102.08	3.73	12	1.71	337.00	9222.00	49600	20230328	-30.65	16350	20221013	110.40	49600	-30.65	20230328	17800	93.26	20230103	49600	-30.65	20230328	16350	110.40	20221013	5.13	N	090360	500	48 억		266782	N	N	1	N	00	N
138	20230904	160531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34200	2800	2	8.92	147288148200	4140971	987.04	31700	38300	31700	40800	22000	31400	35571.67	1.32	0	150009	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3335	101.48	3.71	12	42.47	337.00	9222.00	49600	20230328	-31.05	16350	20221013	109.17	49600	-31.05	20230328	17800	92.13	20230103	49600	-31.05	20230328	16350	109.17	20221013	5.00	N	090360	500	48 억		128820	N	N	1	N	00	N
139	20230904	150525	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34100	2700	2	8.60	142925724600	4013525	956.66	31700	38300	31700	40800	22000	31400	35611.02	1.32	0	119113	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3325	101.19	3.70	12	41.16	337.00	9222.00	49600	20230328	-31.25	16350	20221013	108.56	49600	-31.25	20230328	17800	91.57	20230103	49600	-31.25	20230328	16350	108.56	20221013	5.00	N	090360	500	48 억		128820	N	N	2	N	00	N
140	20230904	140521	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	35150	3750	2	11.94	133137893900	3731159	889.36	31700	38300	31700	40800	22000	31400	35682.72	1.32	0	48947	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3427	104.30	3.81	12	38.27	337.00	9222.00	49600	20230328	-29.13	16350	20221013	114.98	49600	-29.13	20230328	17800	97.47	20230103	49600	-29.13	20230328	16350	114.98	20221013	5.00	N	090360	500	48 억		128820	N	N	2	N	00	N
141	20230904	130529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	36200	4800	2	15.29	118769469800	3327414	793.12	31700	38300	31700	40800	22000	31400	35694.23	1.32	0	12897	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3530	107.42	3.93	12	34.13	337.00	9222.00	49600	20230328	-27.02	16350	20221013	121.41	49600	-27.02	20230328	17800	103.37	20230103	49600	-27.02	20230328	16350	121.41	20221013	5.00	N	090360	500	48 억		128820	N	N	2	N	00	N
142	20230904	120519	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	36300	4900	2	15.61	72814284500	2088656	497.85	31700	36450	31700	40800	22000	31400	34861.79	1.32	0	50380	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3539	107.72	3.94	12	21.42	337.00	9222.00	49600	20230328	-26.81	16350	20221013	122.02	49600	-26.81	20230328	17800	103.93	20230103	49600	-26.81	20230328	16350	122.02	20221013	5.00	N	090360	500	48 억		128820	N	N	2	N	00	N
143	20230904	110512	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34600	3200	2	10.19	52144148450	1511735	360.34	31700	35850	31700	40800	22000	31400	34492.92	1.32	0	25606	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3374	102.67	3.75	12	15.50	337.00	9222.00	49600	20230328	-30.24	16350	20221013	111.62	49600	-30.24	20230328	17800	94.38	20230103	49600	-30.24	20230328	16350	111.62	20221013	5.00	N	090360	500	48 억		128820	N	N	2	N	00	N
144	20230904	100514	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	34850	3450	2	10.99	25178969100	745256	177.64	31700	34850	31700	40800	22000	31400	33785.67	1.32	0	4739	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3398	103.41	3.78	12	7.64	337.00	9222.00	49600	20230328	-29.74	16350	20221013	113.15	49600	-29.74	20230328	17800	95.79	20230103	49600	-29.74	20230328	16350	113.15	20221013	5.00	N	090360	500	48 억		128820	Y	N	2	N	00	N
145	20230904	090524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	32650	1250	2	3.98	1126386100	34858	8.31	31700	32700	31700	40800	22000	31400	32313.59	1.32	0	6654	33900	32650	31950	30700	30000	32300	30350	49	9400	500	20720	50	1	9750000	3183	96.88	3.54	12	0.36	337.00	9222.00	49600	20230328	-34.17	16350	20221013	99.69	49600	-34.17	20230328	17800	83.43	20230103	49600	-34.17	20230328	16350	99.69	20221013	5.00	N	090360	500	48 억		128820	N	N	2	N	00	N
146	20230901	160516	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	31400	-1300	5	-3.98	13486413050	417543	77.50	33150	33200	31250	42500	22900	32700	32300.94	1.50	0	-17709	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3062	93.18	3.40	12	4.28	337.00	9222.00	49600	20230328	-36.69	16350	20221013	92.05	49600	-36.69	20230328	17800	76.40	20230103	49600	-36.69	20230328	16350	92.05	20221013	4.91	N	090360	500	48 억		146303	N	N	2	N	00	N
147	20230901	150523	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	31450	-1250	5	-3.82	13125584400	406071	75.37	33150	33200	31250	42500	22900	32700	32323.37	1.50	0	-21690	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3066	93.32	3.41	12	4.16	337.00	9222.00	49600	20230328	-36.59	16350	20221013	92.35	49600	-36.59	20230328	17800	76.69	20230103	49600	-36.59	20230328	16350	92.35	20221013	4.91	N	090360	500	48 억		146303	N	N	0	N	00	N
148	20230901	140524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	31550	-1150	5	-3.52	12227811850	377509	70.07	33150	33200	31400	42500	22900	32700	32390.78	1.50	0	-24504	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3076	93.62	3.42	12	3.87	337.00	9222.00	49600	20230328	-36.39	16350	20221013	92.97	49600	-36.39	20230328	17800	77.25	20230103	49600	-36.39	20230328	16350	92.97	20221013	4.91	N	090360	500	48 억		146303	N	N	0	N	00	N
149	20230901	130510	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	31600	-1100	5	-3.36	11637632750	358771	66.60	33150	33200	31500	42500	22900	32700	32437.50	1.50	0	-25259	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3081	93.77	3.43	12	3.68	337.00	9222.00	49600	20230328	-36.29	16350	20221013	93.27	49600	-36.29	20230328	17800	77.53	20230103	49600	-36.29	20230328	16350	93.27	20221013	4.91	N	090360	500	48 억		146303	N	N	0	N	00	N
150	20230901	120516	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	31950	-750	5	-2.29	10905690900	335673	62.31	33150	33200	31550	42500	22900	32700	32489.03	1.50	0	-19415	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3115	94.81	3.46	12	3.44	337.00	9222.00	49600	20230328	-35.58	16350	20221013	95.41	49600	-35.58	20230328	17800	79.49	20230103	49600	-35.58	20230328	16350	95.41	20221013	4.91	N	090360	500	48 억		146303	N	N	0	N	00	N
151	20230901	110517	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	31600	-1100	5	-3.36	10250819250	315147	58.50	33150	33200	31550	42500	22900	32700	32527.10	1.50	0	-21282	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3081	93.77	3.43	12	3.23	337.00	9222.00	49600	20230328	-36.29	16350	20221013	93.27	49600	-36.29	20230328	17800	77.53	20230103	49600	-36.29	20230328	16350	93.27	20221013	4.91	N	090360	500	48 억		146303	N	N	0	N	00	N
152	20230901	100514	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	33150	450	2	1.38	7481922750	229242	42.55	33150	33200	32000	42500	22900	32700	32637.66	1.50	0	-20491	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3232	98.37	3.59	12	2.35	337.00	9222.00	49600	20230328	-33.17	16350	20221013	102.75	49600	-33.17	20230328	17800	86.24	20230103	49600	-33.17	20230328	16350	102.75	20221013	4.91	N	090360	500	48 억		146303	N	N	0	N	00	N
153	20230901	090506	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	32050	-650	5	-1.99	2494553500	76125	14.13	33150	33150	32000	42500	22900	32700	32769.18	1.50	0	-22377	34366	33532	31916	31082	29466	33950	31500	49	9800	500	21580	50	1	9750000	3125	95.10	3.48	12	0.78	337.00	9222.00	49600	20230328	-35.38	16350	20221013	96.02	49600	-35.38	20230328	17800	80.06	20230103	49600	-35.38	20230328	16350	96.02	20221013	4.91	N	090360	500	48 억		146303	N	N	0	N	00	N