KissMeData/259630/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	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	450	2	3.21	1831939360	129823	139.13	13810	14490	13810	18250	9830	14040	14107.72	4.20	0	9240	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1780	-11.69	3.08	12	1.06	-1240.00	4709.00	20000	20230906	-27.55	9300	20230103	55.81	20000	-27.55	20230906	9300	55.81	20230103	20000	-27.55	20230906	9300	55.81	20230103	1.76	N	259630	500	61 억		515775	N	N	4	N	00	N
3	20230927	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	230	2	1.64	1693886000	120252	128.88	13810	14290	13810	18250	9830	14040	14086.16	4.20	0	13408	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1753	-11.51	3.03	12	0.98	-1240.00	4709.00	20000	20230906	-28.65	9300	20230103	53.44	20000	-28.65	20230906	9300	53.44	20230103	20000	-28.65	20230906	9300	53.44	20230103	1.76	N	259630	500	61 억		515775	N	N	1	N	00	N
4	20230927	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	100	2	0.71	1301582170	92593	99.23	13810	14200	13810	18250	9830	14040	14057.04	4.20	0	6732	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1737	-11.40	3.00	12	0.75	-1240.00	4709.00	20000	20230906	-29.30	9300	20230103	52.04	20000	-29.30	20230906	9300	52.04	20230103	20000	-29.30	20230906	9300	52.04	20230103	1.76	N	259630	500	61 억		515775	N	N	1	N	00	N
5	20230927	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	80	2	0.57	946322040	67420	72.25	13810	14180	13810	18250	9830	14040	14036.22	4.20	0	7400	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1734	-11.39	3.00	12	0.55	-1240.00	4709.00	20000	20230906	-29.40	9300	20230103	51.83	20000	-29.40	20230906	9300	51.83	20230103	20000	-29.40	20230906	9300	51.83	20230103	1.76	N	259630	500	61 억		515775	N	N	1	N	00	N
6	20230927	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	-40	5	-0.28	770364030	54887	58.82	13810	14180	13810	18250	9830	14040	14035.45	4.20	0	4556	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1720	-11.29	2.97	12	0.45	-1240.00	4709.00	20000	20230906	-30.00	9300	20230103	50.54	20000	-30.00	20230906	9300	50.54	20230103	20000	-30.00	20230906	9300	50.54	20230103	1.76	N	259630	500	61 억		515775	N	N	1	N	00	N
7	20230927	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	0	3	0.00	619947810	44141	47.31	13810	14180	13810	18250	9830	14040	14044.72	4.20	0	5355	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1724	-11.32	2.98	12	0.36	-1240.00	4709.00	20000	20230906	-29.80	9300	20230103	50.97	20000	-29.80	20230906	9300	50.97	20230103	20000	-29.80	20230906	9300	50.97	20230103	1.76	N	259630	500	61 억		515775	N	N	1	N	00	N
8	20230927	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	-10	5	-0.07	444958660	31705	33.98	13810	14180	13810	18250	9830	14040	14034.32	4.20	0	4361	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1723	-11.31	2.98	12	0.26	-1240.00	4709.00	20000	20230906	-29.85	9300	20230103	50.86	20000	-29.85	20230906	9300	50.86	20230103	20000	-29.85	20230906	9300	50.86	20230103	1.76	N	259630	500	61 억		515775	N	N	1	N	00	N
9	20230927	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	110	2	0.78	140572940	10046	10.77	13810	14180	13810	18250	9830	14040	13992.59	4.20	0	4037	14700	14370	14130	13800	13560	14250	13680	61	4210	500	10100	10	1	12282402	1738	-11.41	3.00	12	0.08	-1240.00	4709.00	20000	20230906	-29.25	9300	20230103	52.15	20000	-29.25	20230906	9300	52.15	20230103	20000	-29.25	20230906	9300	52.15	20230103	1.76	N	259630	500	61 억		515775	N	N	1	N	00	N
10	20230926	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-170	5	-1.20	1307090820	92984	76.68	14250	14460	13890	18470	9950	14210	14057.13	4.10	-120	11485	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1724	-11.32	2.98	12	0.76	-1240.00	4709.00	20000	20230906	-29.80	9300	20230103	50.97	20000	-29.80	20230906	9300	50.97	20230103	20000	-29.80	20230906	9300	50.97	20230103	1.80	N	259630	500	61 억		503987	N	N	1	N	00	N
11	20230926	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	-200	5	-1.41	1242312100	88362	72.87	14250	14460	13890	18470	9950	14210	14059.31	4.10	-120	11133	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1721	-11.30	2.98	12	0.72	-1240.00	4709.00	20000	20230906	-29.95	9300	20230103	50.65	20000	-29.95	20230906	9300	50.65	20230103	20000	-29.95	20230906	9300	50.65	20230103	1.80	N	259630	500	61 억		503987	N	N	14	N	00	N
12	20230926	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-170	5	-1.20	934876650	66451	54.80	14250	14460	13890	18470	9950	14210	14068.62	4.10	-120	4631	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1724	-11.32	2.98	12	0.54	-1240.00	4709.00	20000	20230906	-29.80	9300	20230103	50.97	20000	-29.80	20230906	9300	50.97	20230103	20000	-29.80	20230906	9300	50.97	20230103	1.80	N	259630	500	61 억		503987	N	N	14	N	00	N
13	20230926	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	-180	5	-1.27	645012230	45722	37.70	14250	14460	14010	18470	9950	14210	14107.21	4.10	-120	5172	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1723	-11.31	2.98	12	0.37	-1240.00	4709.00	20000	20230906	-29.85	9300	20230103	50.86	20000	-29.85	20230906	9300	50.86	20230103	20000	-29.85	20230906	9300	50.86	20230103	1.80	N	259630	500	61 억		503987	N	N	14	N	00	N
14	20230926	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	-90	5	-0.63	490552730	34736	28.64	14250	14460	14010	18470	9950	14210	14122.26	4.10	-120	1031	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1734	-11.39	3.00	12	0.28	-1240.00	4709.00	20000	20230906	-29.40	9300	20230103	51.83	20000	-29.40	20230906	9300	51.83	20230103	20000	-29.40	20230906	9300	51.83	20230103	1.80	N	259630	500	61 억		503987	N	N	14	N	00	N
15	20230926	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-170	5	-1.20	371328630	26260	21.66	14250	14460	14030	18470	9950	14210	14140.41	4.10	-120	1316	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1724	-11.32	2.98	12	0.21	-1240.00	4709.00	20000	20230906	-29.80	9300	20230103	50.97	20000	-29.80	20230906	9300	50.97	20230103	20000	-29.80	20230906	9300	50.97	20230103	1.80	N	259630	500	61 억		503987	N	N	14	N	00	N
16	20230926	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	-100	5	-0.70	229593610	16199	13.36	14250	14460	14050	18470	9950	14210	14173.27	4.10	-120	1076	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1733	-11.38	3.00	12	0.13	-1240.00	4709.00	20000	20230906	-29.45	9300	20230103	51.72	20000	-29.45	20230906	9300	51.72	20230103	20000	-29.45	20230906	9300	51.72	20230103	1.80	N	259630	500	61 억		503987	N	N	14	N	00	N
17	20230926	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	140	2	0.99	41329720	2881	2.38	14250	14460	14250	18470	9950	14210	14346.61	4.10	-120	474	15016	14612	14366	13962	13716	14490	13840	61	4260	500	10230	10	1	12282402	1763	-11.57	3.05	12	0.02	-1240.00	4709.00	20000	20230906	-28.25	9300	20230103	54.30	20000	-28.25	20230906	9300	54.30	20230103	20000	-28.25	20230906	9300	54.30	20230103	1.80	N	259630	500	61 억		503987	N	N	14	N	00	N
18	20230925	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	-440	5	-3.00	1724900660	120653	116.81	14450	14770	14120	19040	10260	14650	14296.40	4.04	-120	8225	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1745	-11.46	3.02	12	0.98	-1240.00	4709.00	20000	20230906	-28.95	9300	20230103	52.80	20000	-28.95	20230906	9300	52.80	20230103	20000	-28.95	20230906	9300	52.80	20230103	1.80	N	259630	500	61 억		495932	N	N	14	N	00	N
19	20230925	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	-410	5	-2.80	1641023080	114754	111.10	14450	14770	14120	19040	10260	14650	14300.27	4.04	-120	8145	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1749	-11.48	3.02	12	0.93	-1240.00	4709.00	20000	20230906	-28.80	9300	20230103	53.12	20000	-28.80	20230906	9300	53.12	20230103	20000	-28.80	20230906	9300	53.12	20230103	1.80	N	259630	500	61 억		495932	N	N	1	N	00	N
20	20230925	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	-420	5	-2.87	1311487810	91547	88.63	14450	14770	14170	19040	10260	14650	14325.74	4.04	-120	6126	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1748	-11.48	3.02	12	0.75	-1240.00	4709.00	20000	20230906	-28.85	9300	20230103	53.01	20000	-28.85	20230906	9300	53.01	20230103	20000	-28.85	20230906	9300	53.01	20230103	1.80	N	259630	500	61 억		495932	N	N	1	N	00	N
21	20230925	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	-450	5	-3.07	1071016960	74630	72.25	14450	14770	14170	19040	10260	14650	14350.91	4.04	-120	1212	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1744	-11.45	3.02	12	0.61	-1240.00	4709.00	20000	20230906	-29.00	9300	20230103	52.69	20000	-29.00	20230906	9300	52.69	20230103	20000	-29.00	20230906	9300	52.69	20230103	1.80	N	259630	500	61 억		495932	N	N	1	N	00	N
22	20230925	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	-450	5	-3.07	964555360	67152	65.01	14450	14770	14170	19040	10260	14650	14363.64	4.04	-120	1438	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1744	-11.45	3.02	12	0.55	-1240.00	4709.00	20000	20230906	-29.00	9300	20230103	52.69	20000	-29.00	20230906	9300	52.69	20230103	20000	-29.00	20230906	9300	52.69	20230103	1.80	N	259630	500	61 억		495932	N	N	1	N	00	N
23	20230925	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	-360	5	-2.46	860864950	59865	57.96	14450	14770	14170	19040	10260	14650	14379.98	4.04	-120	-563	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1755	-11.52	3.03	12	0.49	-1240.00	4709.00	20000	20230906	-28.55	9300	20230103	53.66	20000	-28.55	20230906	9300	53.66	20230103	20000	-28.55	20230906	9300	53.66	20230103	1.80	N	259630	500	61 억		495932	N	N	1	N	00	N
24	20230925	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14370	-280	5	-1.91	477518650	32947	31.90	14450	14770	14250	19040	10260	14650	14493.41	4.04	-120	-9847	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1765	-11.59	3.05	12	0.27	-1240.00	4709.00	20000	20230906	-28.15	9300	20230103	54.52	20000	-28.15	20230906	9300	54.52	20230103	20000	-28.15	20230906	9300	54.52	20230103	1.80	N	259630	500	61 억		495932	N	N	1	N	00	N
25	20230925	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	30	2	0.20	110877970	7579	7.34	14450	14770	14450	19040	10260	14650	14629.56	4.04	-120	-2456	15136	14892	14586	14342	14036	15015	14465	61	4390	500	10540	10	1	12282402	1803	-11.84	3.12	12	0.06	-1240.00	4709.00	20000	20230906	-26.60	9300	20230103	57.85	20000	-26.60	20230906	9300	57.85	20230103	20000	-26.60	20230906	9300	57.85	20230103	1.80	N	259630	500	61 억		495932	N	N	1	N	00	N
26	20230922	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	-150	5	-1.01	1503185090	103091	76.22	14600	14830	14280	19240	10360	14800	14581.05	4.08	0	-4930	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1799	-11.81	3.11	12	0.84	-1240.00	4709.00	20000	20230906	-26.75	9300	20230103	57.53	20000	-26.75	20230906	9300	57.53	20230103	20000	-26.75	20230906	9300	57.53	20230103	1.78	N	259630	500	61 억		501486	N	N	1	N	00	N
27	20230922	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	-220	5	-1.49	1409774740	96706	71.50	14600	14830	14280	19240	10360	14800	14577.93	4.08	0	-2942	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1791	-11.76	3.10	12	0.79	-1240.00	4709.00	20000	20230906	-27.10	9300	20230103	56.77	20000	-27.10	20230906	9300	56.77	20230103	20000	-27.10	20230906	9300	56.77	20230103	1.78	N	259630	500	61 억		501486	N	N	3	N	00	N
28	20230922	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	-180	5	-1.22	1226859110	84138	62.21	14600	14830	14280	19240	10360	14800	14581.49	4.08	0	-1459	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1796	-11.79	3.10	12	0.69	-1240.00	4709.00	20000	20230906	-26.90	9300	20230103	57.20	20000	-26.90	20230906	9300	57.20	20230103	20000	-26.90	20230906	9300	57.20	20230103	1.78	N	259630	500	61 억		501486	N	N	3	N	00	N
29	20230922	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	-290	5	-1.96	1092868890	74917	55.39	14600	14830	14280	19240	10360	14800	14587.71	4.08	0	-787	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1782	-11.70	3.08	12	0.61	-1240.00	4709.00	20000	20230906	-27.45	9300	20230103	56.02	20000	-27.45	20230906	9300	56.02	20230103	20000	-27.45	20230906	9300	56.02	20230103	1.78	N	259630	500	61 억		501486	N	N	3	N	00	N
30	20230922	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	-220	5	-1.49	996323820	68278	50.48	14600	14830	14280	19240	10360	14800	14592.14	4.08	0	1701	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1791	-11.76	3.10	12	0.56	-1240.00	4709.00	20000	20230906	-27.10	9300	20230103	56.77	20000	-27.10	20230906	9300	56.77	20230103	20000	-27.10	20230906	9300	56.77	20230103	1.78	N	259630	500	61 억		501486	N	N	3	N	00	N
31	20230922	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	-10	5	-0.07	877104020	60161	44.48	14600	14800	14280	19240	10360	14800	14579.25	4.08	0	4212	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1817	-11.93	3.14	12	0.49	-1240.00	4709.00	20000	20230906	-26.05	9300	20230103	59.03	20000	-26.05	20230906	9300	59.03	20230103	20000	-26.05	20230906	9300	59.03	20230103	1.78	N	259630	500	61 억		501486	N	N	3	N	00	N
32	20230922	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	-320	5	-2.16	662038470	45481	33.63	14600	14800	14280	19240	10360	14800	14556.34	4.08	0	556	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1778	-11.68	3.07	12	0.37	-1240.00	4709.00	20000	20230906	-27.60	9300	20230103	55.70	20000	-27.60	20230906	9300	55.70	20230103	20000	-27.60	20230906	9300	55.70	20230103	1.78	N	259630	500	61 억		501486	N	N	3	N	00	N
33	20230922	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14530	-270	5	-1.82	279568500	19387	14.33	14600	14640	14280	19240	10360	14800	14420.27	4.08	0	6802	15480	15140	14900	14560	14320	15020	14440	61	4440	500	10650	10	1	12282402	1785	-11.72	3.09	12	0.16	-1240.00	4709.00	20000	20230906	-27.35	9300	20230103	56.24	20000	-27.35	20230906	9300	56.24	20230103	20000	-27.35	20230906	9300	56.24	20230103	1.78	N	259630	500	61 억		501486	N	N	3	N	00	N
34	20230921	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-460	5	-3.01	1993233760	134385	111.48	15140	15240	14660	19830	10690	15260	14832.29	4.08	0	362	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1818	-11.94	3.14	12	1.09	-1240.00	4709.00	20000	20230906	-26.00	9300	20230103	59.14	20000	-26.00	20230906	9300	59.14	20230103	20000	-26.00	20230906	9300	59.14	20230103	1.78	N	259630	500	61 억		501123	N	N	3	N	00	N
35	20230921	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	-490	5	-3.21	1897090320	127875	106.08	15140	15240	14660	19830	10690	15260	14835.50	4.08	0	275	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1814	-11.91	3.14	12	1.04	-1240.00	4709.00	20000	20230906	-26.15	9300	20230103	58.82	20000	-26.15	20230906	9300	58.82	20230103	20000	-26.15	20230906	9300	58.82	20230103	1.78	N	259630	500	61 억		501123	N	N	5	N	00	N
36	20230921	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-400	5	-2.62	1734437200	116884	96.96	15140	15240	14660	19830	10690	15260	14838.96	4.08	0	1734	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1825	-11.98	3.16	12	0.95	-1240.00	4709.00	20000	20230906	-25.70	9300	20230103	59.78	20000	-25.70	20230906	9300	59.78	20230103	20000	-25.70	20230906	9300	59.78	20230103	1.78	N	259630	500	61 억		501123	N	N	5	N	00	N
37	20230921	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	-580	5	-3.80	1503718860	101253	83.99	15140	15240	14660	19830	10690	15260	14851.10	4.08	0	-1619	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1803	-11.84	3.12	12	0.82	-1240.00	4709.00	20000	20230906	-26.60	9300	20230103	57.85	20000	-26.60	20230906	9300	57.85	20230103	20000	-26.60	20230906	9300	57.85	20230103	1.78	N	259630	500	61 억		501123	N	N	5	N	00	N
38	20230921	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	-580	5	-3.80	1231111170	82705	68.61	15140	15240	14680	19830	10690	15260	14885.57	4.08	0	-4786	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1803	-11.84	3.12	12	0.67	-1240.00	4709.00	20000	20230906	-26.60	9300	20230103	57.85	20000	-26.60	20230906	9300	57.85	20230103	20000	-26.60	20230906	9300	57.85	20230103	1.78	N	259630	500	61 억		501123	N	N	5	N	00	N
39	20230921	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	-410	5	-2.69	803052290	53673	44.52	15140	15240	14800	19830	10690	15260	14961.94	4.08	0	-9549	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1824	-11.98	3.15	12	0.44	-1240.00	4709.00	20000	20230906	-25.75	9300	20230103	59.68	20000	-25.75	20230906	9300	59.68	20230103	20000	-25.75	20230906	9300	59.68	20230103	1.78	N	259630	500	61 억		501123	N	N	5	N	00	N
40	20230921	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-260	5	-1.70	420017670	27937	23.17	15140	15240	14920	19830	10690	15260	15034.45	4.08	0	-8306	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1842	-12.10	3.19	12	0.23	-1240.00	4709.00	20000	20230906	-25.00	9300	20230103	61.29	20000	-25.00	20230906	9300	61.29	20230103	20000	-25.00	20230906	9300	61.29	20230103	1.78	N	259630	500	61 억		501123	N	N	5	N	00	N
41	20230921	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15120	-140	5	-0.92	52469160	3480	2.89	15140	15140	15000	19830	10690	15260	15077.29	4.08	0	785	15666	15462	15176	14972	14686	15565	15075	61	4570	500	10980	10	1	12282402	1857	-12.19	3.21	12	0.03	-1240.00	4709.00	20000	20230906	-24.40	9300	20230103	62.58	20000	-24.40	20230906	9300	62.58	20230103	20000	-24.40	20230906	9300	62.58	20230103	1.78	N	259630	500	61 억		501123	N	N	5	N	00	N
42	20230920	160926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	80	2	0.53	1811550980	119903	98.23	15180	15380	14890	19730	10630	15180	15108.47	4.07	-120	1246	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1874	-12.31	3.24	12	0.98	-1240.00	4709.00	20000	20230906	-23.70	9300	20230103	64.09	20000	-23.70	20230906	9300	64.09	20230103	20000	-23.70	20230906	9300	64.09	20230103	1.78	N	259630	500	61 억		500157	N	N	5	N	00	N
43	20230920	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	200	2	1.32	1704373580	112901	92.50	15180	15380	14890	19730	10630	15180	15096.18	4.07	-120	3447	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1889	-12.40	3.27	12	0.92	-1240.00	4709.00	20000	20230906	-23.10	9300	20230103	65.38	20000	-23.10	20230906	9300	65.38	20230103	20000	-23.10	20230906	9300	65.38	20230103	1.78	N	259630	500	61 억		500157	N	N	32	N	00	N
44	20230920	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-120	5	-0.79	1282613100	85161	69.77	15180	15330	14890	19730	10630	15180	15061.04	4.07	-120	-3658	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1850	-12.15	3.20	12	0.69	-1240.00	4709.00	20000	20230906	-24.70	9300	20230103	61.94	20000	-24.70	20230906	9300	61.94	20230103	20000	-24.70	20230906	9300	61.94	20230103	1.78	N	259630	500	61 억		500157	N	N	32	N	00	N
45	20230920	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-180	5	-1.19	1199898230	79658	65.26	15180	15330	14890	19730	10630	15180	15063.12	4.07	-120	-5750	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1842	-12.10	3.19	12	0.65	-1240.00	4709.00	20000	20230906	-25.00	9300	20230103	61.29	20000	-25.00	20230906	9300	61.29	20230103	20000	-25.00	20230906	9300	61.29	20230103	1.78	N	259630	500	61 억		500157	N	N	32	N	00	N
46	20230920	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-100	5	-0.66	1041717530	69135	56.64	15180	15330	14890	19730	10630	15180	15067.87	4.07	-120	-8425	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1852	-12.16	3.20	12	0.56	-1240.00	4709.00	20000	20230906	-24.60	9300	20230103	62.15	20000	-24.60	20230906	9300	62.15	20230103	20000	-24.60	20230906	9300	62.15	20230103	1.78	N	259630	500	61 억		500157	N	N	32	N	00	N
47	20230920	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-180	5	-1.19	690945910	45704	37.44	15180	15330	14940	19730	10630	15180	15117.84	4.07	-120	-14332	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1842	-12.10	3.19	12	0.37	-1240.00	4709.00	20000	20230906	-25.00	9300	20230103	61.29	20000	-25.00	20230906	9300	61.29	20230103	20000	-25.00	20230906	9300	61.29	20230103	1.78	N	259630	500	61 억		500157	N	N	32	N	00	N
48	20230920	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-40	5	-0.26	338379770	22263	18.24	15180	15330	15070	19730	10630	15180	15199.20	4.07	-120	-5114	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1860	-12.21	3.22	12	0.18	-1240.00	4709.00	20000	20230906	-24.30	9300	20230103	62.80	20000	-24.30	20230906	9300	62.80	20230103	20000	-24.30	20230906	9300	62.80	20230103	1.78	N	259630	500	61 억		500157	N	N	32	N	00	N
49	20230920	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	70	2	0.46	21493860	1414	1.16	15180	15280	15160	19730	10630	15180	15200.75	4.07	-120	82	15626	15402	15246	15022	14866	15325	14945	61	4550	500	10920	10	1	12282402	1873	-12.30	3.24	12	0.01	-1240.00	4709.00	20000	20230906	-23.75	9300	20230103	63.98	20000	-23.75	20230906	9300	63.98	20230103	20000	-23.75	20230906	9300	63.98	20230103	1.78	N	259630	500	61 억		500157	N	N	32	N	00	N
50	20230919	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15180	-120	5	-0.78	1825032630	119889	39.94	15400	15470	15090	19890	10710	15300	15222.72	4.08	0	-275	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1864	-12.24	3.22	12	0.98	-1240.00	4709.00	20000	20230906	-24.10	9300	20230103	63.23	20000	-24.10	20230906	9300	63.23	20230103	20000	-24.10	20230906	9300	63.23	20230103	1.69	N	259630	500	61 억		500698	N	N	32	N	00	N
51	20230919	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	-110	5	-0.72	1733015660	113825	37.92	15400	15470	15090	19890	10710	15300	15225.26	4.08	0	46	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1866	-12.25	3.23	12	0.93	-1240.00	4709.00	20000	20230906	-24.05	9300	20230103	63.33	20000	-24.05	20230906	9300	63.33	20230103	20000	-24.05	20230906	9300	63.33	20230103	1.69	N	259630	500	61 억		500698	N	N	25	N	00	N
52	20230919	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-100	5	-0.65	1589862700	104404	34.78	15400	15470	15090	19890	10710	15300	15227.99	4.08	0	-600	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1867	-12.26	3.23	12	0.85	-1240.00	4709.00	20000	20230906	-24.00	9300	20230103	63.44	20000	-24.00	20230906	9300	63.44	20230103	20000	-24.00	20230906	9300	63.44	20230103	1.69	N	259630	500	61 억		500698	N	N	25	N	00	N
53	20230919	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-90	5	-0.59	1473018550	96721	32.22	15400	15470	15090	19890	10710	15300	15229.56	4.08	0	-461	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1868	-12.27	3.23	12	0.79	-1240.00	4709.00	20000	20230906	-23.95	9300	20230103	63.55	20000	-23.95	20230906	9300	63.55	20230103	20000	-23.95	20230906	9300	63.55	20230103	1.69	N	259630	500	61 억		500698	N	N	25	N	00	N
54	20230919	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	-150	5	-0.98	1300551710	85413	28.46	15400	15470	15090	19890	10710	15300	15226.62	4.08	0	-585	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1861	-12.22	3.22	12	0.70	-1240.00	4709.00	20000	20230906	-24.25	9300	20230103	62.90	20000	-24.25	20230906	9300	62.90	20230103	20000	-24.25	20230906	9300	62.90	20230103	1.69	N	259630	500	61 억		500698	N	N	25	N	00	N
55	20230919	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-90	5	-0.59	859442380	56289	18.75	15400	15470	15140	19890	10710	15300	15268.39	4.08	0	-8447	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1868	-12.27	3.23	12	0.46	-1240.00	4709.00	20000	20230906	-23.95	9300	20230103	63.55	20000	-23.95	20230906	9300	63.55	20230103	20000	-23.95	20230906	9300	63.55	20230103	1.69	N	259630	500	61 억		500698	N	N	25	N	00	N
56	20230919	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	-110	5	-0.72	606183740	39649	13.21	15400	15470	15140	19890	10710	15300	15288.75	4.08	0	-6562	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1866	-12.25	3.23	12	0.32	-1240.00	4709.00	20000	20230906	-24.05	9300	20230103	63.33	20000	-24.05	20230906	9300	63.33	20230103	20000	-24.05	20230906	9300	63.33	20230103	1.69	N	259630	500	61 억		500698	N	N	25	N	00	N
57	20230919	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15390	90	2	0.59	97383520	6329	2.11	15400	15470	15290	19890	10710	15300	15386.87	4.08	0	-1436	16753	16026	15643	14916	14533	15835	14725	61	4590	500	11010	10	1	12282402	1890	-12.41	3.27	12	0.05	-1240.00	4709.00	20000	20230906	-23.05	9300	20230103	65.48	20000	-23.05	20230906	9300	65.48	20230103	20000	-23.05	20230906	9300	65.48	20230103	1.69	N	259630	500	61 억		500698	N	N	25	N	00	N
58	20230918	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-1090	5	-6.65	4693337830	299081	98.61	16350	16370	15260	21300	11480	16390	15692.45	4.55	0	-48670	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1879	-12.34	3.25	12	2.44	-1240.00	4709.00	20000	20230906	-23.50	9300	20230103	64.52	20000	-23.50	20230906	9300	64.52	20230103	20000	-23.50	20230906	9300	64.52	20230103	1.70	N	259630	500	61 억		559276	N	N	25	N	00	N
59	20230918	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15390	-1000	5	-6.10	4375499250	278335	91.77	16350	16370	15300	21300	11480	16390	15720.12	4.55	0	-42950	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1890	-12.41	3.27	12	2.27	-1240.00	4709.00	20000	20230906	-23.05	9300	20230103	65.48	20000	-23.05	20230906	9300	65.48	20230103	20000	-23.05	20230906	9300	65.48	20230103	1.70	N	259630	500	61 억		559276	N	N	0	N	00	N
60	20230918	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15440	-950	5	-5.80	3713268090	235297	77.58	16350	16370	15400	21300	11480	16390	15781.04	4.55	0	-28147	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1896	-12.45	3.28	12	1.92	-1240.00	4709.00	20000	20230906	-22.80	9300	20230103	66.02	20000	-22.80	20230906	9300	66.02	20230103	20000	-22.80	20230906	9300	66.02	20230103	1.70	N	259630	500	61 억		559276	N	N	0	N	00	N
61	20230918	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	-770	5	-4.70	2723641540	171449	56.53	16350	16370	15600	21300	11480	16390	15885.84	4.55	0	-15655	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1919	-12.60	3.32	12	1.40	-1240.00	4709.00	20000	20230906	-21.90	9300	20230103	67.96	20000	-21.90	20230906	9300	67.96	20230103	20000	-21.90	20230906	9300	67.96	20230103	1.70	N	259630	500	61 억		559276	N	N	0	N	00	N
62	20230918	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	-630	5	-3.84	2165360600	135895	44.81	16350	16370	15720	21300	11480	16390	15933.87	4.55	0	-8808	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1936	-12.71	3.35	12	1.11	-1240.00	4709.00	20000	20230906	-21.20	9300	20230103	69.46	20000	-21.20	20230906	9300	69.46	20230103	20000	-21.20	20230906	9300	69.46	20230103	1.70	N	259630	500	61 억		559276	N	N	0	N	00	N
63	20230918	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	-470	5	-2.87	1780864470	111585	36.79	16350	16370	15790	21300	11480	16390	15959.48	4.55	0	-2003	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1955	-12.84	3.38	12	0.91	-1240.00	4709.00	20000	20230906	-20.40	9300	20230103	71.18	20000	-20.40	20230906	9300	71.18	20230103	20000	-20.40	20230906	9300	71.18	20230103	1.70	N	259630	500	61 억		559276	N	N	0	N	00	N
64	20230918	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	-450	5	-2.75	1466609570	91889	30.30	16350	16370	15790	21300	11480	16390	15960.38	4.55	0	-3234	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1958	-12.85	3.39	12	0.75	-1240.00	4709.00	20000	20230906	-20.30	9300	20230103	71.40	20000	-20.30	20230906	9300	71.40	20230103	20000	-20.30	20230906	9300	71.40	20230103	1.70	N	259630	500	61 억		559276	N	N	0	N	00	N
65	20230918	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-400	5	-2.44	349525450	21625	7.13	16350	16370	15970	21300	11480	16390	16162.38	4.55	0	-5219	16996	16692	16116	15812	15236	16845	15965	61	4910	500	11800	10	1	12282402	1964	-12.90	3.40	12	0.18	-1240.00	4709.00	20000	20230906	-20.05	9300	20230103	71.94	20000	-20.05	20230906	9300	71.94	20230103	20000	-20.05	20230906	9300	71.94	20230103	1.70	N	259630	500	61 억		559276	N	N	0	N	00	N
66	20230915	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16390	900	2	5.81	4785372070	297173	152.21	15780	16420	15540	20100	10850	15490	16102.69	4.56	0	-10999	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	2013	-13.22	3.48	12	2.42	-1240.00	4709.00	20000	20230906	-18.05	9300	20230103	76.24	20000	-18.05	20230906	9300	76.24	20230103	20000	-18.05	20230906	9300	76.24	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
67	20230915	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	810	2	5.23	4308940350	268084	137.31	15780	16360	15540	20100	10850	15490	16073.10	4.56	0	-5283	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	2002	-13.15	3.46	12	2.18	-1240.00	4709.00	20000	20230906	-18.50	9300	20230103	75.27	20000	-18.50	20230906	9300	75.27	20230103	20000	-18.50	20230906	9300	75.27	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
68	20230915	140901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16120	630	2	4.07	3880679430	241715	123.80	15780	16350	15540	20100	10850	15490	16054.77	4.56	0	-9327	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	1980	-13.00	3.42	12	1.97	-1240.00	4709.00	20000	20230906	-19.40	9300	20230103	73.33	20000	-19.40	20230906	9300	73.33	20230103	20000	-19.40	20230906	9300	73.33	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
69	20230915	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	720	2	4.65	3566463750	222258	113.84	15780	16350	15540	20100	10850	15490	16046.50	4.56	0	-9545	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	1991	-13.07	3.44	12	1.81	-1240.00	4709.00	20000	20230906	-18.95	9300	20230103	74.30	20000	-18.95	20230906	9300	74.30	20230103	20000	-18.95	20230906	9300	74.30	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
70	20230915	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	800	2	5.16	3204512380	199972	102.42	15780	16290	15540	20100	10850	15490	16024.81	4.56	0	-6764	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	2001	-13.14	3.46	12	1.63	-1240.00	4709.00	20000	20230906	-18.55	9300	20230103	75.16	20000	-18.55	20230906	9300	75.16	20230103	20000	-18.55	20230906	9300	75.16	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
71	20230915	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	670	2	4.33	2919990460	182426	93.44	15780	16250	15540	20100	10850	15490	16006.44	4.56	0	-7091	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	1985	-13.03	3.43	12	1.49	-1240.00	4709.00	20000	20230906	-19.20	9300	20230103	73.76	20000	-19.20	20230906	9300	73.76	20230103	20000	-19.20	20230906	9300	73.76	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
72	20230915	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	500	2	3.23	2176820090	136253	69.79	15780	16240	15540	20100	10850	15490	15976.31	4.56	0	-18556	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	1964	-12.90	3.40	12	1.11	-1240.00	4709.00	20000	20230906	-20.05	9300	20230103	71.94	20000	-20.05	20230906	9300	71.94	20230103	20000	-20.05	20230906	9300	71.94	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
73	20230915	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	230	2	1.48	218734120	13947	7.14	15780	15790	15540	20100	10850	15490	15683.24	4.56	0	-3820	16103	15796	15553	15246	15003	15950	15400	61	4610	500	11150	10	1	12282402	1931	-12.68	3.34	12	0.11	-1240.00	4709.00	20000	20230906	-21.40	9300	20230103	69.03	20000	-21.40	20230906	9300	69.03	20230103	20000	-21.40	20230906	9300	69.03	20230103	1.75	N	259630	500	61 억		560052	N	N	0	N	00	N
74	20230914	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	180	2	1.18	3036202290	194899	48.96	15390	15860	15310	19900	10720	15310	15578.70	5.13	0	-12848	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1903	-12.49	3.29	12	1.59	-1240.00	4709.00	20000	20230906	-22.55	9300	20230103	66.56	20000	-22.55	20230906	9300	66.56	20230103	20000	-22.55	20230906	9300	66.56	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
75	20230914	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	200	2	1.31	2898881650	186006	46.73	15390	15860	15310	19900	10720	15310	15585.03	5.13	0	-13597	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1905	-12.51	3.29	12	1.51	-1240.00	4709.00	20000	20230906	-22.45	9300	20230103	66.77	20000	-22.45	20230906	9300	66.77	20230103	20000	-22.45	20230906	9300	66.77	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
76	20230914	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	330	2	2.16	2484514160	159297	40.02	15390	15860	15310	19900	10720	15310	15596.92	5.13	0	-14623	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1921	-12.61	3.32	12	1.30	-1240.00	4709.00	20000	20230906	-21.80	9300	20230103	68.17	20000	-21.80	20230906	9300	68.17	20230103	20000	-21.80	20230906	9300	68.17	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
77	20230914	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	330	2	2.16	2226084050	142799	35.87	15390	15860	15310	19900	10720	15310	15589.13	5.13	0	-13771	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1921	-12.61	3.32	12	1.16	-1240.00	4709.00	20000	20230906	-21.80	9300	20230103	68.17	20000	-21.80	20230906	9300	68.17	20230103	20000	-21.80	20230906	9300	68.17	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
78	20230914	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	370	2	2.42	2056597490	131980	33.16	15390	15860	15310	19900	10720	15310	15582.85	5.13	0	-12433	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1926	-12.65	3.33	12	1.07	-1240.00	4709.00	20000	20230906	-21.60	9300	20230103	68.60	20000	-21.60	20230906	9300	68.60	20230103	20000	-21.60	20230906	9300	68.60	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
79	20230914	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	280	2	1.83	1864427670	119675	30.06	15390	15860	15310	19900	10720	15310	15579.32	5.13	0	-13443	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1915	-12.57	3.31	12	0.97	-1240.00	4709.00	20000	20230906	-22.05	9300	20230103	67.63	20000	-22.05	20230906	9300	67.63	20230103	20000	-22.05	20230906	9300	67.63	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
80	20230914	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	200	2	1.31	1078023870	69433	17.44	15390	15650	15310	19900	10720	15310	15526.41	5.13	0	-14319	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1905	-12.51	3.29	12	0.57	-1240.00	4709.00	20000	20230906	-22.45	9300	20230103	66.77	20000	-22.45	20230906	9300	66.77	20230103	20000	-22.45	20230906	9300	66.77	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
81	20230914	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	40	2	0.26	313969660	20343	5.11	15390	15600	15310	19900	10720	15310	15434.40	5.13	0	-478	16716	16012	15616	14912	14516	15815	14715	61	4590	500	11020	10	1	12282402	1885	-12.38	3.26	12	0.17	-1240.00	4709.00	20000	20230906	-23.25	9300	20230103	65.05	20000	-23.25	20230906	9300	65.05	20230103	20000	-23.25	20230906	9300	65.05	20230103	1.79	N	259630	500	61 억		629958	N	N	0	N	00	N
82	20230913	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	-990	5	-6.07	6183159870	395191	101.44	16320	16320	15220	21150	11410	16300	15646.59	4.49	0	77882	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1880	-12.35	3.25	12	3.22	-1240.00	4709.00	20000	20230906	-23.45	9300	20230103	64.62	20000	-23.45	20230906	9300	64.62	20230103	20000	-23.45	20230906	9300	64.62	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
83	20230913	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-1000	5	-6.13	5822467080	371564	95.38	16320	16320	15250	21150	11410	16300	15670.16	4.49	0	72709	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1879	-12.34	3.25	12	3.03	-1240.00	4709.00	20000	20230906	-23.50	9300	20230103	64.52	20000	-23.50	20230906	9300	64.52	20230103	20000	-23.50	20230906	9300	64.52	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
84	20230913	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-710	5	-4.36	4479020270	284120	72.93	16320	16320	15370	21150	11410	16300	15764.54	4.49	0	42938	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1915	-12.57	3.31	12	2.31	-1240.00	4709.00	20000	20230906	-22.05	9300	20230103	67.63	20000	-22.05	20230906	9300	67.63	20230103	20000	-22.05	20230906	9300	67.63	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
85	20230913	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	-770	5	-4.72	4168313700	264178	67.81	16320	16320	15370	21150	11410	16300	15778.43	4.49	0	39385	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1907	-12.52	3.30	12	2.15	-1240.00	4709.00	20000	20230906	-22.35	9300	20230103	66.99	20000	-22.35	20230906	9300	66.99	20230103	20000	-22.35	20230906	9300	66.99	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
86	20230913	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	-570	5	-3.50	3384983370	213841	54.89	16320	16320	15460	21150	11410	16300	15829.44	4.49	0	27638	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1932	-12.69	3.34	12	1.74	-1240.00	4709.00	20000	20230906	-21.35	9300	20230103	69.14	20000	-21.35	20230906	9300	69.14	20230103	20000	-21.35	20230906	9300	69.14	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
87	20230913	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	-530	5	-3.25	2407374470	151345	38.85	16320	16320	15650	21150	11410	16300	15906.53	4.49	0	10258	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1937	-12.72	3.35	12	1.23	-1240.00	4709.00	20000	20230906	-21.15	9300	20230103	69.57	20000	-21.15	20230906	9300	69.57	20230103	20000	-21.15	20230906	9300	69.57	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
88	20230913	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-330	5	-2.02	1241157710	77794	19.97	16320	16320	15740	21150	11410	16300	15954.41	4.49	0	5437	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1961	-12.88	3.39	12	0.63	-1240.00	4709.00	20000	20230906	-20.15	9300	20230103	71.72	20000	-20.15	20230906	9300	71.72	20230103	20000	-20.15	20230906	9300	71.72	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
89	20230913	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	-260	5	-1.60	168614130	10442	2.68	16320	16320	16040	21150	11410	16300	16147.69	4.49	0	-4538	17313	16806	16503	15996	15693	16655	15845	61	4850	500	11730	10	1	12282402	1970	-12.94	3.41	12	0.09	-1240.00	4709.00	20000	20230906	-19.80	9300	20230103	72.47	20000	-19.80	20230906	9300	72.47	20230103	20000	-19.80	20230906	9300	72.47	20230103	1.74	N	259630	500	61 억		551690	N	N	0	N	00	N
90	20230912	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-390	5	-2.34	6350262980	387487	136.04	16690	17010	16200	21650	11690	16690	16388.41	3.89	0	74935	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	2002	-13.15	3.46	12	3.15	-1240.00	4709.00	20000	20230906	-18.50	9300	20230103	75.27	20000	-18.50	20230906	9300	75.27	20230103	20000	-18.50	20230906	9300	75.27	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
91	20230912	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-470	5	-2.82	6148012290	375043	131.67	16690	17010	16200	21650	11690	16690	16392.82	3.89	0	75001	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	1992	-13.08	3.44	12	3.05	-1240.00	4709.00	20000	20230906	-18.90	9300	20230103	74.41	20000	-18.90	20230906	9300	74.41	20230103	20000	-18.90	20230906	9300	74.41	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
92	20230912	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	-260	5	-1.56	5774825370	352171	123.64	16690	17010	16220	21650	11690	16690	16397.79	3.89	0	77557	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	2018	-13.25	3.49	12	2.87	-1240.00	4709.00	20000	20230906	-17.85	9300	20230103	76.67	20000	-17.85	20230906	9300	76.67	20230103	20000	-17.85	20230906	9300	76.67	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
93	20230912	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16270	-420	5	-2.52	5080966310	309713	108.74	16690	17010	16250	21650	11690	16690	16405.40	3.89	0	80294	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	1998	-13.12	3.46	12	2.52	-1240.00	4709.00	20000	20230906	-18.65	9300	20230103	74.95	20000	-18.65	20230906	9300	74.95	20230103	20000	-18.65	20230906	9300	74.95	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
94	20230912	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16320	-370	5	-2.22	4627765220	281879	98.96	16690	17010	16260	21650	11690	16690	16417.56	3.89	0	87206	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	2004	-13.16	3.47	12	2.29	-1240.00	4709.00	20000	20230906	-18.40	9300	20230103	75.48	20000	-18.40	20230906	9300	75.48	20230103	20000	-18.40	20230906	9300	75.48	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
95	20230912	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	-380	5	-2.28	4203754880	255939	89.86	16690	17010	16260	21650	11690	16690	16424.83	3.89	0	86551	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	2003	-13.15	3.46	12	2.08	-1240.00	4709.00	20000	20230906	-18.45	9300	20230103	75.38	20000	-18.45	20230906	9300	75.38	20230103	20000	-18.45	20230906	9300	75.38	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
96	20230912	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16330	-360	5	-2.16	3538556720	215264	75.58	16690	17010	16260	21650	11690	16690	16438.22	3.89	0	92281	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	2006	-13.17	3.47	12	1.75	-1240.00	4709.00	20000	20230906	-18.35	9300	20230103	75.59	20000	-18.35	20230906	9300	75.59	20230103	20000	-18.35	20230906	9300	75.59	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
97	20230912	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	140	2	0.84	196036750	11704	4.11	16690	16830	16690	21650	11690	16690	16749.55	3.89	0	1483	17470	17080	16790	16400	16110	16935	16255	61	4960	500	12010	10	1	12282402	2067	-13.57	3.57	12	0.10	-1240.00	4709.00	20000	20230906	-15.85	9300	20230103	80.97	20000	-15.85	20230906	9300	80.97	20230103	20000	-15.85	20230906	9300	80.97	20230103	1.71	N	259630	500	61 억		478103	N	N	10	N	00	N
98	20230911	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	-210	5	-1.24	4775390160	283556	112.74	17100	17180	16500	21950	11830	16900	16841.24	4.20	0	-32885	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2050	-13.46	3.54	12	2.31	-1240.00	4709.00	20000	20230906	-16.55	9300	20230103	79.46	20000	-16.55	20230906	9300	79.46	20230103	20000	-16.55	20230906	9300	79.46	20230103	1.48	N	259630	500	61 억		515433	N	N	10	N	00	N
99	20230911	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	-390	5	-2.31	4602107800	273146	108.60	17100	17180	16500	21950	11830	16900	16848.52	4.20	0	-31644	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2028	-13.31	3.51	12	2.22	-1240.00	4709.00	20000	20230906	-17.45	9300	20230103	77.53	20000	-17.45	20230906	9300	77.53	20230103	20000	-17.45	20230906	9300	77.53	20230103	1.48	N	259630	500	61 억		515433	N	N	0	N	00	N
100	20230911	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	-270	5	-1.60	3955411060	234080	93.07	17100	17180	16570	21950	11830	16900	16897.69	4.20	0	-32097	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2043	-13.41	3.53	12	1.91	-1240.00	4709.00	20000	20230906	-16.85	9300	20230103	78.82	20000	-16.85	20230906	9300	78.82	20230103	20000	-16.85	20230906	9300	78.82	20230103	1.48	N	259630	500	61 억		515433	N	N	0	N	00	N
101	20230911	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	-270	5	-1.60	3334414220	196873	78.27	17100	17180	16600	21950	11830	16900	16936.89	4.20	0	-36172	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2043	-13.41	3.53	12	1.60	-1240.00	4709.00	20000	20230906	-16.85	9300	20230103	78.82	20000	-16.85	20230906	9300	78.82	20230103	20000	-16.85	20230906	9300	78.82	20230103	1.48	N	259630	500	61 억		515433	N	N	0	N	00	N
102	20230911	120823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	-50	5	-0.30	2574084440	151534	60.25	17100	17180	16800	21950	11830	16900	16986.88	4.20	0	-16539	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2070	-13.59	3.58	12	1.23	-1240.00	4709.00	20000	20230906	-15.75	9300	20230103	81.18	20000	-15.75	20230906	9300	81.18	20230103	20000	-15.75	20230906	9300	81.18	20230103	1.48	N	259630	500	61 억		515433	N	N	0	N	00	N
103	20230911	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16910	10	2	0.06	2145556410	126168	50.16	17100	17180	16800	21950	11830	16900	17005.60	4.20	0	-12396	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2077	-13.64	3.59	12	1.03	-1240.00	4709.00	20000	20230906	-15.45	9300	20230103	81.83	20000	-15.45	20230906	9300	81.83	20230103	20000	-15.45	20230906	9300	81.83	20230103	1.48	N	259630	500	61 억		515433	N	N	0	N	00	N
104	20230911	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16930	30	2	0.18	1366873400	80599	32.05	17100	17100	16800	21950	11830	16900	16958.98	4.20	0	-11137	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2079	-13.65	3.60	12	0.66	-1240.00	4709.00	20000	20230906	-15.35	9300	20230103	82.04	20000	-15.35	20230906	9300	82.04	20230103	20000	-15.35	20230906	9300	82.04	20230103	1.48	N	259630	500	61 억		515433	N	N	0	N	00	N
105	20230911	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17050	150	2	0.89	503139850	29550	11.75	17100	17100	16900	21950	11830	16900	17026.99	4.20	0	-1471	17646	17272	17026	16652	16406	17150	16530	61	5050	500	12160	10	1	12282402	2094	-13.75	3.62	12	0.24	-1240.00	4709.00	20000	20230906	-14.75	9300	20230103	83.33	20000	-14.75	20230906	9300	83.33	20230103	20000	-14.75	20230906	9300	83.33	20230103	1.48	N	259630	500	61 억		515433	N	N	0	N	00	N
106	20230908	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	-410	5	-2.37	4145403020	244129	29.29	17310	17400	16780	22500	12120	17310	16980.31	4.36	-120	-21387	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2076	-13.63	3.59	12	1.99	-1240.00	4709.00	20000	20230906	-15.50	9300	20230103	81.72	20000	-15.50	20230906	9300	81.72	20230103	20000	-15.50	20230906	9300	81.72	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
107	20230908	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-350	5	-2.02	3783803530	222674	26.71	17310	17400	16780	22500	12120	17310	16992.12	4.36	-120	-19448	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2083	-13.68	3.60	12	1.81	-1240.00	4709.00	20000	20230906	-15.20	9300	20230103	82.37	20000	-15.20	20230906	9300	82.37	20230103	20000	-15.20	20230906	9300	82.37	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
108	20230908	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	-480	5	-2.77	3496005790	205619	24.67	17310	17400	16780	22500	12120	17310	17001.88	4.36	-120	-12674	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2067	-13.57	3.57	12	1.67	-1240.00	4709.00	20000	20230906	-15.85	9300	20230103	80.97	20000	-15.85	20230906	9300	80.97	20230103	20000	-15.85	20230906	9300	80.97	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
109	20230908	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	-410	5	-2.37	3177583060	186709	22.40	17310	17400	16780	22500	12120	17310	17018.42	4.36	-120	-12800	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2076	-13.63	3.59	12	1.52	-1240.00	4709.00	20000	20230906	-15.50	9300	20230103	81.72	20000	-15.50	20230906	9300	81.72	20230103	20000	-15.50	20230906	9300	81.72	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
110	20230908	120838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	-430	5	-2.48	2870124820	168459	20.21	17310	17400	16780	22500	12120	17310	17037.02	4.36	-120	-8450	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2073	-13.61	3.58	12	1.37	-1240.00	4709.00	20000	20230906	-15.60	9300	20230103	81.51	20000	-15.60	20230906	9300	81.51	20230103	20000	-15.60	20230906	9300	81.51	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
111	20230908	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16930	-380	5	-2.20	2536230340	148632	17.83	17310	17400	16800	22500	12120	17310	17063.30	4.36	-120	2265	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2079	-13.65	3.60	12	1.21	-1240.00	4709.00	20000	20230906	-15.35	9300	20230103	82.04	20000	-15.35	20230906	9300	82.04	20230103	20000	-15.35	20230906	9300	82.04	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
112	20230908	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16910	-400	5	-2.31	1745124490	101840	12.22	17310	17400	16850	22500	12120	17310	17135.41	4.36	-120	-7803	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2077	-13.64	3.59	12	0.83	-1240.00	4709.00	20000	20230906	-15.45	9300	20230103	81.83	20000	-15.45	20230906	9300	81.83	20230103	20000	-15.45	20230906	9300	81.83	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
113	20230908	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	-20	5	-0.12	437668960	25445	3.05	17310	17400	17010	22500	12120	17310	17199.23	4.36	-120	-7133	19656	18482	17826	16652	15996	18155	16325	61	5190	500	12460	10	1	12282402	2124	-13.94	3.67	12	0.21	-1240.00	4709.00	20000	20230906	-13.55	9300	20230103	85.91	20000	-13.55	20230906	9300	85.91	20230103	20000	-13.55	20230906	9300	85.91	20230103	1.62	N	259630	500	61 억		534918	N	N	0	N	00	N
114	20230907	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17310	-1990	5	-10.31	14796716250	827720	35.95	19000	19000	17170	25050	13510	19300	17875.81	6.37	0	-264482	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2126	-13.96	3.68	12	6.74	-1240.00	4709.00	20000	20230906	-13.45	9300	20230103	86.13	20000	-13.45	20230906	9300	86.13	20230103	20000	-13.45	20230906	9300	86.13	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
115	20230907	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17280	-2020	5	-10.47	14198428000	793118	34.45	19000	19000	17170	25050	13510	19300	17901.21	6.37	0	-254269	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2122	-13.94	3.67	12	6.46	-1240.00	4709.00	20000	20230906	-13.60	9300	20230103	85.81	20000	-13.60	20230906	9300	85.81	20230103	20000	-13.60	20230906	9300	85.81	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
116	20230907	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17280	-2020	5	-10.47	12937233620	719991	31.27	19000	19000	17260	25050	13510	19300	17967.74	6.37	0	-226610	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2122	-13.94	3.67	12	5.86	-1240.00	4709.00	20000	20230906	-13.60	9300	20230103	85.81	20000	-13.60	20230906	9300	85.81	20230103	20000	-13.60	20230906	9300	85.81	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
117	20230907	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-1950	5	-10.10	11490646530	636735	27.66	19000	19000	17300	25050	13510	19300	18045.27	6.37	0	-204459	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2131	-13.99	3.68	12	5.18	-1240.00	4709.00	20000	20230906	-13.25	9300	20230103	86.56	20000	-13.25	20230906	9300	86.56	20230103	20000	-13.25	20230906	9300	86.56	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
118	20230907	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17670	-1630	5	-8.45	10072159180	555698	24.14	19000	19000	17510	25050	13510	19300	18124.25	6.37	0	-175903	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2170	-14.25	3.75	12	4.52	-1240.00	4709.00	20000	20230906	-11.65	9300	20230103	90.00	20000	-11.65	20230906	9300	90.00	20230103	20000	-11.65	20230906	9300	90.00	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
119	20230907	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17630	-1670	5	-8.65	8789097250	482795	20.97	19000	19000	17590	25050	13510	19300	18203.55	6.37	0	-147594	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2165	-14.22	3.74	12	3.93	-1240.00	4709.00	20000	20230906	-11.85	9300	20230103	89.57	20000	-11.85	20230906	9300	89.57	20230103	20000	-11.85	20230906	9300	89.57	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
120	20230907	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	-1150	5	-5.96	6558572040	357685	15.54	19000	19000	17810	25050	13510	19300	18334.90	6.37	0	-101487	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2229	-14.64	3.85	12	2.91	-1240.00	4709.00	20000	20230906	-9.25	9300	20230103	95.16	20000	-9.25	20230906	9300	95.16	20230103	20000	-9.25	20230906	9300	95.16	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
121	20230907	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	-760	5	-3.94	2107247650	113076	4.91	19000	19000	18200	25050	13510	19300	18632.91	6.37	0	-31019	21800	20550	18750	17500	15700	21175	18125	61	5750	500	13890	10	1	12282402	2277	-14.95	3.94	12	0.92	-1240.00	4709.00	20000	20230906	-7.30	9300	20230103	99.35	20000	-7.30	20230906	9300	99.35	20230103	20000	-7.30	20230906	9300	99.35	20230103	1.65	N	259630	500	61 억		782712	N	N	29	N	00	N
122	20230906	160817	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19300	2460	2	14.61	43768976050	2295808	1046.76	17050	20000	16950	21850	11790	16840	19064.56	2.51	-120	488610	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2371	-15.56	4.10	12	18.69	-1240.00	4709.00	20000	20230906	-3.50	9300	20230103	107.53	20000	-3.50	20230906	9300	107.53	20230103	20000	-3.50	20230906	9300	107.53	20230103	1.67	N	259630	500	61 억		308399	N	N	29	N	00	N
123	20230906	150820	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19340	2500	2	14.85	42647178260	2237822	1020.32	17050	20000	16950	21850	11790	16840	19057.45	2.51	-120	483121	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2375	-15.60	4.11	12	18.22	-1240.00	4709.00	20000	20230906	-3.30	9300	20230103	107.96	20000	-3.30	20230906	9300	107.96	20230103	20000	-3.30	20230906	9300	107.96	20230103	1.67	N	259630	500	61 억		308399	N	N	22	N	00	N
124	20230906	140819	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19450	2610	2	15.50	39539778630	2078178	947.53	17050	20000	16950	21850	11790	16840	19026.18	2.51	-120	466240	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2389	-15.69	4.13	12	16.92	-1240.00	4709.00	20000	20230906	-2.75	9300	20230103	109.14	20000	-2.75	20230906	9300	109.14	20230103	20000	-2.75	20230906	9300	109.14	20230103	1.67	N	259630	500	61 억		308399	N	N	22	N	00	N
125	20230906	130811	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19780	2940	2	17.46	36817151190	1938787	883.98	17050	20000	16950	21850	11790	16840	18989.79	2.51	-120	437569	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2429	-15.95	4.20	12	15.79	-1240.00	4709.00	20000	20230906	-1.10	9300	20230103	112.69	20000	-1.10	20230906	9300	112.69	20230103	20000	-1.10	20230906	9300	112.69	20230103	1.67	N	259630	500	61 억		308399	N	N	22	N	00	N
126	20230906	120823	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19840	3000	2	17.81	31475816240	1668228	760.62	17050	20000	16950	21850	11790	16840	18867.81	2.51	-120	399419	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2437	-16.00	4.21	12	13.58	-1240.00	4709.00	20000	20230906	-0.80	9300	20230103	113.33	20000	-0.80	20230906	9300	113.33	20230103	20000	-0.80	20230906	9300	113.33	20230103	1.67	N	259630	500	61 억		308399	N	N	22	N	00	N
127	20230906	110830	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18960	2120	2	12.59	21152374970	1140284	519.91	17050	19490	16950	21850	11790	16840	18550.09	2.51	-120	307286	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2329	-15.29	4.03	12	9.28	-1240.00	4709.00	19490	20230906	-2.72	9300	20230103	103.87	19490	-2.72	20230906	9300	103.87	20230103	19490	-2.72	20230906	9300	103.87	20230103	1.67	N	259630	500	61 억		308399	N	N	22	N	00	N
128	20230906	100806	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18560	1720	2	10.21	7842037990	439618	200.44	17050	18600	16950	21850	11790	16840	17838.30	2.51	-120	101230	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2280	-14.97	3.94	12	3.58	-1240.00	4709.00	18600	20230906	-0.22	9300	20230103	99.57	18600	-0.22	20230906	9300	99.57	20230103	18600	-0.22	20230906	9300	99.57	20230103	1.67	N	259630	500	61 억		308399	N	N	22	N	00	N
129	20230906	090810	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	17150	310	2	1.84	842042850	49047	22.36	17050	17450	16950	21850	11790	16840	17168.08	2.51	-120	-1678	17233	17036	16713	16516	16193	17100	16580	61	5010	500	12120	10	1	12282402	2106	-13.83	3.64	12	0.40	-1240.00	4709.00	17650	20220905	-2.83	9300	20230103	84.41	17450	-1.72	20230906	9300	84.41	20230103	17450	-1.72	20230906	9300	84.41	20230103	1.67	N	259630	500	61 억		308399	N	N	22	N	00	N
130	20230905	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16840	0	3	0.00	3624349950	217912	92.84	16840	16910	16390	21850	11790	16840	16632.00	2.30	0	25398	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2068	-13.58	3.58	12	1.77	-1240.00	4709.00	18050	20220902	-6.70	9300	20230103	81.08	17070	-1.35	20230829	9300	81.08	20230103	17650	-4.59	20220905	9300	81.08	20230103	1.65	N	259630	500	61 억		283097	N	N	22	N	00	N
131	20230905	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	-140	5	-0.83	3506202570	210879	89.84	16840	16910	16390	21850	11790	16840	16626.54	2.30	0	23655	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2051	-13.47	3.55	12	1.72	-1240.00	4709.00	18050	20220902	-7.48	9300	20230103	79.57	17070	-2.17	20230829	9300	79.57	20230103	17650	-5.38	20220905	9300	79.57	20230103	1.65	N	259630	500	61 억		283097	N	N	45	N	00	N
132	20230905	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	-10	5	-0.06	2991406080	180144	76.75	16840	16910	16390	21850	11790	16840	16605.56	2.30	0	20385	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2067	-13.57	3.57	12	1.47	-1240.00	4709.00	18050	20220902	-6.76	9300	20230103	80.97	17070	-1.41	20230829	9300	80.97	20230103	17650	-4.65	20220905	9300	80.97	20230103	1.65	N	259630	500	61 억		283097	N	N	45	N	00	N
133	20230905	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	-210	5	-1.25	2183338190	132084	56.27	16840	16870	16390	21850	11790	16840	16529.77	2.30	0	8145	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2043	-13.41	3.53	12	1.08	-1240.00	4709.00	18050	20220902	-7.87	9300	20230103	78.82	17070	-2.58	20230829	9300	78.82	20230103	17650	-5.78	20220905	9300	78.82	20230103	1.65	N	259630	500	61 억		283097	N	N	45	N	00	N
134	20230905	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	-340	5	-2.02	1575989700	95315	40.61	16840	16870	16390	21850	11790	16840	16534.34	2.30	0	-6055	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2027	-13.31	3.50	12	0.78	-1240.00	4709.00	18050	20220902	-8.59	9300	20230103	77.42	17070	-3.34	20230829	9300	77.42	20230103	17650	-6.52	20220905	9300	77.42	20230103	1.65	N	259630	500	61 억		283097	N	N	45	N	00	N
135	20230905	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	-370	5	-2.20	1365201080	82578	35.18	16840	16870	16390	21850	11790	16840	16532.03	2.30	0	-5772	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2023	-13.28	3.50	12	0.67	-1240.00	4709.00	18050	20220902	-8.75	9300	20230103	77.10	17070	-3.51	20230829	9300	77.10	20230103	17650	-6.69	20220905	9300	77.10	20230103	1.65	N	259630	500	61 억		283097	N	N	45	N	00	N
136	20230905	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	-340	5	-2.02	1064910760	64400	27.44	16840	16870	16390	21850	11790	16840	16535.58	2.30	0	-5342	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2027	-13.31	3.50	12	0.52	-1240.00	4709.00	18050	20220902	-8.59	9300	20230103	77.42	17070	-3.34	20230829	9300	77.42	20230103	17650	-6.52	20220905	9300	77.42	20230103	1.65	N	259630	500	61 억		283097	N	N	45	N	00	N
137	20230905	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	-250	5	-1.48	409964190	24699	10.52	16840	16870	16490	21850	11790	16840	16597.79	2.30	0	1666	17766	17302	16606	16142	15446	17535	16375	61	5010	500	12120	10	1	12282402	2038	-13.38	3.52	12	0.20	-1240.00	4709.00	18050	20220902	-8.09	9300	20230103	78.39	17070	-2.81	20230829	9300	78.39	20230103	17650	-6.01	20220905	9300	78.39	20230103	1.65	N	259630	500	61 억		283097	N	N	45	N	00	N
138	20230904	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16840	320	2	1.94	3866067280	232567	76.59	16490	17070	15910	21450	11570	16520	16622.99	2.56	0	-31361	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2068	-13.58	3.58	12	1.89	-1240.00	4709.00	18550	20220901	-9.22	9300	20230103	81.08	17070	0.00	20230829	9300	81.08	20230103	17650	-4.59	20220905	9300	81.08	20230103	1.67	N	259630	500	61 억		314422	N	N	45	N	00	N
139	20230904	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16870	350	2	2.12	3693026270	222271	73.20	16490	17070	15910	21450	11570	16520	16614.97	2.56	0	-27951	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2072	-13.60	3.58	12	1.81	-1240.00	4709.00	18550	20220901	-9.06	9300	20230103	81.40	17070	0.00	20230829	9300	81.40	20230103	17650	-4.42	20220905	9300	81.40	20230103	1.67	N	259630	500	61 억		314422	N	N	0	N	00	N
140	20230904	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	60	2	0.36	3159024010	190354	62.69	16490	17070	15910	21450	11570	16520	16595.52	2.56	0	-25353	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2036	-13.37	3.52	12	1.55	-1240.00	4709.00	18550	20220901	-10.62	9300	20230103	78.28	17070	0.00	20230829	9300	78.28	20230103	17650	-6.06	20220905	9300	78.28	20230103	1.67	N	259630	500	61 억		314422	N	N	0	N	00	N
141	20230904	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	-20	5	-0.12	2666255390	160312	52.80	16490	17070	15910	21450	11570	16520	16631.66	2.56	0	-23351	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2027	-13.31	3.50	12	1.31	-1240.00	4709.00	18550	20220901	-11.05	9300	20230103	77.42	17070	0.00	20230829	9300	77.42	20230103	17650	-6.52	20220905	9300	77.42	20230103	1.67	N	259630	500	61 억		314422	N	N	0	N	00	N
142	20230904	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	30	2	0.18	2298941030	137986	45.44	16490	17070	15910	21450	11570	16520	16660.68	2.56	0	-16941	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2033	-13.35	3.51	12	1.12	-1240.00	4709.00	18550	20220901	-10.78	9300	20230103	77.96	17070	0.00	20230829	9300	77.96	20230103	17650	-6.23	20220905	9300	77.96	20230103	1.67	N	259630	500	61 억		314422	N	N	0	N	00	N
143	20230904	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	30	2	0.18	2059088210	123473	40.66	16490	17070	15910	21450	11570	16520	16676.42	2.56	0	-16799	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2033	-13.35	3.51	12	1.01	-1240.00	4709.00	18550	20220901	-10.78	9300	20230103	77.96	17070	0.00	20230829	9300	77.96	20230103	17650	-6.23	20220905	9300	77.96	20230103	1.67	N	259630	500	61 억		314422	N	N	0	N	00	N
144	20230904	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	180	2	1.09	1689213420	101105	33.30	16490	17070	15910	21450	11570	16520	16707.52	2.56	0	-19205	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2051	-13.47	3.55	12	0.82	-1240.00	4709.00	18550	20220901	-9.97	9300	20230103	79.57	17070	0.00	20230829	9300	79.57	20230103	17650	-5.38	20220905	9300	79.57	20230103	1.67	N	259630	500	61 억		314422	N	N	0	N	00	N
145	20230904	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16610	90	2	0.54	414351110	25274	8.32	16490	16620	15910	21450	11570	16520	16394.36	2.56	0	-8601	17333	16926	16563	16156	15793	17130	16360	61	4930	500	11890	10	1	12282402	2040	-13.40	3.53	12	0.21	-1240.00	4709.00	18550	20220901	-10.46	9300	20230103	78.60	17070	-2.69	20230829	9300	78.60	20230103	17650	-5.89	20220905	9300	78.60	20230103	1.67	N	259630	500	61 억		314422	N	N	0	N	00	N
146	20230901	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	400	2	2.48	5037405520	302948	218.13	16200	16970	16200	20950	11290	16120	16628.05	2.45	-240	12569	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2029	-13.32	3.51	12	2.47	-1240.00	4709.00	19350	20220831	-14.63	9300	20230103	77.63	17070	-3.22	20230829	9300	77.63	20230103	18550	-10.94	20220901	9300	77.63	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N
147	20230901	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	310	2	1.92	4789000870	287869	207.28	16200	16970	16200	20950	11290	16120	16636.04	2.45	-240	11678	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2018	-13.25	3.49	12	2.34	-1240.00	4709.00	19350	20220831	-15.09	9300	20230103	76.67	17070	-3.75	20230829	9300	76.67	20230103	18550	-11.43	20220901	9300	76.67	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N
148	20230901	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	400	2	2.48	4272872000	256541	184.72	16200	16970	16200	20950	11290	16120	16655.71	2.45	-240	16598	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2029	-13.32	3.51	12	2.09	-1240.00	4709.00	19350	20220831	-14.63	9300	20230103	77.63	17070	-3.22	20230829	9300	77.63	20230103	18550	-10.94	20220901	9300	77.63	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N
149	20230901	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	550	2	3.41	4077455110	244714	176.20	16200	16970	16200	20950	11290	16120	16662.12	2.45	-240	18368	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2047	-13.44	3.54	12	1.99	-1240.00	4709.00	19350	20220831	-13.85	9300	20230103	79.25	17070	-2.34	20230829	9300	79.25	20230103	18550	-10.13	20220901	9300	79.25	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N
150	20230901	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	630	2	3.91	3837181780	230328	165.84	16200	16970	16200	20950	11290	16120	16659.64	2.45	-240	21319	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2057	-13.51	3.56	12	1.88	-1240.00	4709.00	19350	20220831	-13.44	9300	20230103	80.11	17070	-1.87	20230829	9300	80.11	20230103	18550	-9.70	20220901	9300	80.11	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N
151	20230901	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16790	670	2	4.16	3393114250	203846	146.78	16200	16970	16200	20950	11290	16120	16645.48	2.45	-240	12713	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2062	-13.54	3.57	12	1.66	-1240.00	4709.00	19350	20220831	-13.23	9300	20230103	80.54	17070	-1.64	20230829	9300	80.54	20230103	18550	-9.49	20220901	9300	80.54	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N
152	20230901	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	340	2	2.11	2354013820	141160	101.64	16200	16970	16200	20950	11290	16120	16676.21	2.45	-240	267	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2022	-13.27	3.50	12	1.15	-1240.00	4709.00	19350	20220831	-14.94	9300	20230103	76.99	17070	-3.57	20230829	9300	76.99	20230103	18550	-11.27	20220901	9300	76.99	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N
153	20230901	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	410	2	2.54	668357660	40269	29.00	16200	16860	16200	20950	11290	16120	16597.32	2.45	-240	1947	16560	16340	16180	15960	15800	16260	15880	61	4830	500	11600	10	1	12282402	2030	-13.33	3.51	12	0.33	-1240.00	4709.00	19350	20220831	-14.57	9300	20230103	77.74	17070	-3.16	20230829	9300	77.74	20230103	18550	-10.89	20220901	9300	77.74	20230103	1.60	N	259630	500	61 억		301414	N	N	1	N	00	N