KissMeData/019990/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	160331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	140	2	2.12	142844010	21421	101.39	6560	6940	6560	8580	4620	6600	6668.28	18.86	0	3606	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	658	86.41	1.45	12	0.22	78.00	4636.00	12400	20230113	-45.65	6250	20230818	7.84	12400	-45.65	20230113	6250	7.84	20230818	12400	-45.65	20230113	6250	7.84	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
3	20230927	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	120	2	1.82	126236330	18940	89.65	6560	6940	6560	8580	4620	6600	6665.06	18.86	0	2288	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	656	86.15	1.45	12	0.19	78.00	4636.00	12400	20230113	-45.81	6250	20230818	7.52	12400	-45.81	20230113	6250	7.52	20230818	12400	-45.81	20230113	6250	7.52	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
4	20230927	140334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	120	2	1.82	112768010	16931	80.14	6560	6940	6560	8580	4620	6600	6660.45	18.86	0	1628	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	656	86.15	1.45	12	0.17	78.00	4636.00	12400	20230113	-45.81	6250	20230818	7.52	12400	-45.81	20230113	6250	7.52	20230818	12400	-45.81	20230113	6250	7.52	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
5	20230927	130331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	110	2	1.67	109112380	16387	77.56	6560	6940	6560	8580	4620	6600	6658.47	18.86	0	1749	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	655	86.03	1.45	12	0.17	78.00	4636.00	12400	20230113	-45.89	6250	20230818	7.36	12400	-45.89	20230113	6250	7.36	20230818	12400	-45.89	20230113	6250	7.36	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
6	20230927	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	40	2	0.61	101216730	15200	71.95	6560	6940	6560	8580	4620	6600	6659.00	18.86	0	1634	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	648	85.13	1.43	12	0.16	78.00	4636.00	12400	20230113	-46.45	6250	20230818	6.24	12400	-46.45	20230113	6250	6.24	20230818	12400	-46.45	20230113	6250	6.24	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
7	20230927	110332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	50	2	0.76	82595120	12393	58.66	6560	6940	6560	8580	4620	6600	6664.66	18.86	0	-889	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	649	85.26	1.43	12	0.13	78.00	4636.00	12400	20230113	-46.37	6250	20230818	6.40	12400	-46.37	20230113	6250	6.40	20230818	12400	-46.37	20230113	6250	6.40	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
8	20230927	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	0	3	0.00	68759490	10311	48.80	6560	6940	6560	8580	4620	6600	6668.56	18.86	0	-1895	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	644	84.62	1.42	12	0.11	78.00	4636.00	12400	20230113	-46.77	6250	20230818	5.60	12400	-46.77	20230113	6250	5.60	20230818	12400	-46.77	20230113	6250	5.60	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
9	20230927	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-40	5	-0.61	15968690	2434	11.52	6560	6580	6560	8580	4620	6600	6560.68	18.86	0	-278	6773	6686	6643	6556	6513	6665	6535	49	1980	500	4480	10	1	9756088	640	84.10	1.42	12	0.02	78.00	4636.00	12400	20230113	-47.10	6250	20230818	4.96	12400	-47.10	20230113	6250	4.96	20230818	12400	-47.10	20230113	6250	4.96	20230818	6.19	N	019990	500	48 억		1839868	N	N	0	N	00	N
10	20230926	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-100	5	-1.49	138170970	20901	70.64	6700	6730	6600	8710	4690	6700	6610.80	18.90	0	-4289	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	644	84.62	1.42	12	0.21	78.00	4636.00	12400	20230113	-46.77	6250	20230818	5.60	12400	-46.77	20230113	6250	5.60	20230818	12400	-46.77	20230113	6250	5.60	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
11	20230926	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-100	5	-1.49	130804840	19785	66.87	6700	6730	6600	8710	4690	6700	6611.31	18.90	0	-4194	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	644	84.62	1.42	12	0.20	78.00	4636.00	12400	20230113	-46.77	6250	20230818	5.60	12400	-46.77	20230113	6250	5.60	20230818	12400	-46.77	20230113	6250	5.60	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
12	20230926	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-100	5	-1.49	99781570	15086	50.99	6700	6730	6600	8710	4690	6700	6614.18	18.90	0	-4249	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	644	84.62	1.42	12	0.15	78.00	4636.00	12400	20230113	-46.77	6250	20230818	5.60	12400	-46.77	20230113	6250	5.60	20230818	12400	-46.77	20230113	6250	5.60	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
13	20230926	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-100	5	-1.49	56218930	8488	28.69	6700	6730	6600	8710	4690	6700	6623.34	18.90	0	-966	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	644	84.62	1.42	12	0.09	78.00	4636.00	12400	20230113	-46.77	6250	20230818	5.60	12400	-46.77	20230113	6250	5.60	20230818	12400	-46.77	20230113	6250	5.60	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
14	20230926	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-80	5	-1.19	44557840	6725	22.73	6700	6730	6600	8710	4690	6700	6625.70	18.90	0	-806	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	646	84.87	1.43	12	0.07	78.00	4636.00	12400	20230113	-46.61	6250	20230818	5.92	12400	-46.61	20230113	6250	5.92	20230818	12400	-46.61	20230113	6250	5.92	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
15	20230926	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-80	5	-1.19	36135050	5456	18.44	6700	6730	6600	8710	4690	6700	6622.99	18.90	0	-963	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	646	84.87	1.43	12	0.06	78.00	4636.00	12400	20230113	-46.61	6250	20230818	5.92	12400	-46.61	20230113	6250	5.92	20230818	12400	-46.61	20230113	6250	5.92	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
16	20230926	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-90	5	-1.34	12827950	1929	6.52	6700	6730	6610	8710	4690	6700	6650.05	18.90	0	-235	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	645	84.74	1.43	12	0.02	78.00	4636.00	12400	20230113	-46.69	6250	20230818	5.76	12400	-46.69	20230113	6250	5.76	20230818	12400	-46.69	20230113	6250	5.76	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
17	20230926	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	30	2	0.45	1507560	225	0.76	6700	6730	6700	8710	4690	6700	6700.27	18.90	0	3	6886	6792	6696	6602	6506	6745	6555	49	2010	500	4550	10	1	9756088	657	86.28	1.45	12	0.00	78.00	4636.00	12400	20230113	-45.73	6250	20230818	7.68	12400	-45.73	20230113	6250	7.68	20230818	12400	-45.73	20230113	6250	7.68	20230818	6.32	N	019990	500	48 억		1844156	N	N	0	N	00	N
18	20230925	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-50	5	-0.74	197586430	29574	80.32	6710	6790	6600	8770	4730	6750	6681.08	18.92	0	-1961	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	654	85.90	1.45	12	0.30	78.00	4636.00	12400	20230113	-45.97	6250	20230818	7.20	12400	-45.97	20230113	6250	7.20	20230818	12400	-45.97	20230113	6250	7.20	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
19	20230925	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-10	5	-0.15	148332190	22227	60.37	6710	6790	6600	8770	4730	6750	6673.51	18.92	0	-1663	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	658	86.41	1.45	12	0.23	78.00	4636.00	12400	20230113	-45.65	6250	20230818	7.84	12400	-45.65	20230113	6250	7.84	20230818	12400	-45.65	20230113	6250	7.84	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
20	20230925	140325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-30	5	-0.44	121614960	18256	49.58	6710	6790	6600	8770	4730	6750	6661.64	18.92	0	-1924	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	656	86.15	1.45	12	0.19	78.00	4636.00	12400	20230113	-45.81	6250	20230818	7.52	12400	-45.81	20230113	6250	7.52	20230818	12400	-45.81	20230113	6250	7.52	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
21	20230925	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-100	5	-1.48	119044980	17872	48.54	6710	6790	6600	8770	4730	6750	6660.98	18.92	0	-1708	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	649	85.26	1.43	12	0.18	78.00	4636.00	12400	20230113	-46.37	6250	20230818	6.40	12400	-46.37	20230113	6250	6.40	20230818	12400	-46.37	20230113	6250	6.40	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
22	20230925	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-110	5	-1.63	111066420	16672	45.28	6710	6790	6600	8770	4730	6750	6661.85	18.92	0	-1449	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	648	85.13	1.43	12	0.17	78.00	4636.00	12400	20230113	-46.45	6250	20230818	6.24	12400	-46.45	20230113	6250	6.24	20230818	12400	-46.45	20230113	6250	6.24	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
23	20230925	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-150	5	-2.22	94112100	14104	38.31	6710	6790	6600	8770	4730	6750	6672.72	18.92	0	-1525	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	644	84.62	1.42	12	0.14	78.00	4636.00	12400	20230113	-46.77	6250	20230818	5.60	12400	-46.77	20230113	6250	5.60	20230818	12400	-46.77	20230113	6250	5.60	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
24	20230925	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-50	5	-0.74	55335220	8254	22.42	6710	6790	6650	8770	4730	6750	6704.05	18.92	0	-1318	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	654	85.90	1.45	12	0.08	78.00	4636.00	12400	20230113	-45.97	6250	20230818	7.20	12400	-45.97	20230113	6250	7.20	20230818	12400	-45.97	20230113	6250	7.20	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
25	20230925	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-40	5	-0.59	9429700	1404	3.81	6710	6760	6710	8770	4730	6750	6716.31	18.92	0	11	7076	6912	6816	6652	6556	6865	6605	49	2020	500	4590	10	1	9756088	655	86.03	1.45	12	0.01	78.00	4636.00	12400	20230113	-45.89	6250	20230818	7.36	12400	-45.89	20230113	6250	7.36	20230818	12400	-45.89	20230113	6250	7.36	20230818	6.44	N	019990	500	48 억		1846116	N	N	0	N	00	N
26	20230922	160338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-120	5	-1.75	237459550	34864	59.08	6760	6980	6720	8930	4810	6870	6810.94	18.90	0	1782	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	659	86.54	1.46	12	0.36	78.00	4636.00	12400	20230113	-45.56	6250	20230818	8.00	12400	-45.56	20230113	6250	8.00	20230818	12400	-45.56	20230113	6250	8.00	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
27	20230922	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-60	5	-0.87	224783760	32992	55.90	6760	6980	6720	8930	4810	6870	6813.03	18.90	0	794	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	664	87.31	1.47	12	0.34	78.00	4636.00	12400	20230113	-45.08	6250	20230818	8.96	12400	-45.08	20230113	6250	8.96	20230818	12400	-45.08	20230113	6250	8.96	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
28	20230922	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	50	2	0.73	142346370	20947	35.49	6760	6980	6720	8930	4810	6870	6795.02	18.90	0	5374	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	675	88.72	1.49	12	0.21	78.00	4636.00	12400	20230113	-44.19	6250	20230818	10.72	12400	-44.19	20230113	6250	10.72	20230818	12400	-44.19	20230113	6250	10.72	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
29	20230922	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	126532460	18655	31.61	6760	6980	6720	8930	4810	6870	6782.07	18.90	0	5458	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	673	88.46	1.49	12	0.19	78.00	4636.00	12400	20230113	-44.35	6250	20230818	10.40	12400	-44.35	20230113	6250	10.40	20230818	12400	-44.35	20230113	6250	10.40	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
30	20230922	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	121765370	17960	30.43	6760	6980	6720	8930	4810	6870	6779.06	18.90	0	5817	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	673	88.46	1.49	12	0.18	78.00	4636.00	12400	20230113	-44.35	6250	20230818	10.40	12400	-44.35	20230113	6250	10.40	20230818	12400	-44.35	20230113	6250	10.40	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
31	20230922	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	60	2	0.87	118116610	17433	29.54	6760	6930	6720	8930	4810	6870	6774.65	18.90	0	6053	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	676	88.85	1.49	12	0.18	78.00	4636.00	12400	20230113	-44.11	6250	20230818	10.88	12400	-44.11	20230113	6250	10.88	20230818	12400	-44.11	20230113	6250	10.88	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
32	20230922	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-100	5	-1.46	80174910	11851	20.08	6760	6910	6720	8930	4810	6870	6763.92	18.90	0	4096	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	660	86.79	1.46	12	0.12	78.00	4636.00	12400	20230113	-45.40	6250	20230818	8.32	12400	-45.40	20230113	6250	8.32	20230818	12400	-45.40	20230113	6250	8.32	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
33	20230922	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-150	5	-2.18	38576730	5716	9.69	6760	6910	6720	8930	4810	6870	6745.68	18.90	0	3640	7303	7086	6953	6736	6603	7020	6670	49	2060	500	4670	10	1	9756088	656	86.15	1.45	12	0.06	78.00	4636.00	12400	20230113	-45.81	6250	20230818	7.52	12400	-45.81	20230113	6250	7.52	20230818	12400	-45.81	20230113	6250	7.52	20230818	6.45	N	019990	500	48 억		1844335	N	N	0	N	00	N
34	20230921	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-120	5	-1.72	410712660	58786	110.43	6970	7170	6820	9080	4900	6990	6986.57	18.78	0	11707	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	670	88.08	1.48	12	0.60	78.00	4636.00	12400	20230113	-44.60	6250	20230818	9.92	12400	-44.60	20230113	6250	9.92	20230818	12400	-44.60	20230113	6250	9.92	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
35	20230921	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-80	5	-1.14	395176530	56517	106.17	6970	7170	6870	9080	4900	6990	6992.17	18.78	0	11934	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	674	88.59	1.49	12	0.58	78.00	4636.00	12400	20230113	-44.27	6250	20230818	10.56	12400	-44.27	20230113	6250	10.56	20230818	12400	-44.27	20230113	6250	10.56	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
36	20230921	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-50	5	-0.72	310820010	44274	83.17	6970	7170	6880	9080	4900	6990	7020.37	18.78	0	5478	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	677	88.97	1.50	12	0.45	78.00	4636.00	12400	20230113	-44.03	6250	20230818	11.04	12400	-44.03	20230113	6250	11.04	20230818	12400	-44.03	20230113	6250	11.04	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
37	20230921	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	0	3	0.00	260694850	37040	69.58	6970	7170	6880	9080	4900	6990	7038.20	18.78	0	2695	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	682	89.62	1.51	12	0.38	78.00	4636.00	12400	20230113	-43.63	6250	20230818	11.84	12400	-43.63	20230113	6250	11.84	20230818	12400	-43.63	20230113	6250	11.84	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
38	20230921	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	70	2	1.00	226067880	32102	60.30	6970	7170	6880	9080	4900	6990	7042.17	18.78	0	4081	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	689	90.51	1.52	12	0.33	78.00	4636.00	12400	20230113	-43.06	6250	20230818	12.96	12400	-43.06	20230113	6250	12.96	20230818	12400	-43.06	20230113	6250	12.96	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
39	20230921	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	110	2	1.57	173501810	24655	46.31	6970	7170	6880	9080	4900	6990	7037.19	18.78	0	2085	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	693	91.03	1.53	12	0.25	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
40	20230921	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	40	2	0.57	61653470	8863	16.65	6970	7070	6880	9080	4900	6990	6956.28	18.78	0	-129	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	686	90.13	1.52	12	0.09	78.00	4636.00	12400	20230113	-43.31	6250	20230818	12.48	12400	-43.31	20230113	6250	12.48	20230818	12400	-43.31	20230113	6250	12.48	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
41	20230921	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-40	5	-0.57	4415970	636	1.19	6970	6990	6900	9080	4900	6990	6943.35	18.78	0	34	7403	7196	7093	6886	6783	7145	6835	49	2090	500	4750	10	1	9756088	678	89.10	1.50	12	0.01	78.00	4636.00	12400	20230113	-43.95	6250	20230818	11.20	12400	-43.95	20230113	6250	11.20	20230818	12400	-43.95	20230113	6250	11.20	20230818	6.29	N	019990	500	48 억		1831813	N	N	0	N	00	N
42	20230920	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-110	5	-1.55	371801610	52947	25.10	7150	7300	6990	9230	4970	7100	7022.09	18.78	0	-579	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	682	89.62	1.51	12	0.54	78.00	4636.00	12400	20230113	-43.63	6250	20230818	11.84	12400	-43.63	20230113	6250	11.84	20230818	12400	-43.63	20230113	6250	11.84	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
43	20230920	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-30	5	-0.42	352308830	50168	23.79	7150	7300	6990	9230	4970	7100	7022.52	18.78	0	-1239	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	690	90.64	1.53	12	0.51	78.00	4636.00	12400	20230113	-42.98	6250	20230818	13.12	12400	-42.98	20230113	6250	13.12	20230818	12400	-42.98	20230113	6250	13.12	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
44	20230920	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-80	5	-1.13	198461200	28224	13.38	7150	7300	6990	9230	4970	7100	7031.55	18.78	0	-2093	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	685	90.00	1.51	12	0.29	78.00	4636.00	12400	20230113	-43.39	6250	20230818	12.32	12400	-43.39	20230113	6250	12.32	20230818	12400	-43.39	20230113	6250	12.32	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
45	20230920	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-80	5	-1.13	187983090	26732	12.67	7150	7300	6990	9230	4970	7100	7032.04	18.78	0	-1470	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	685	90.00	1.51	12	0.27	78.00	4636.00	12400	20230113	-43.39	6250	20230818	12.32	12400	-43.39	20230113	6250	12.32	20230818	12400	-43.39	20230113	6250	12.32	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
46	20230920	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-80	5	-1.13	182894880	26006	12.33	7150	7300	6990	9230	4970	7100	7032.69	18.78	0	-1547	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	685	90.00	1.51	12	0.27	78.00	4636.00	12400	20230113	-43.39	6250	20230818	12.32	12400	-43.39	20230113	6250	12.32	20230818	12400	-43.39	20230113	6250	12.32	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
47	20230920	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-80	5	-1.13	163133130	23182	10.99	7150	7300	6990	9230	4970	7100	7036.95	18.78	0	-1548	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	685	90.00	1.51	12	0.24	78.00	4636.00	12400	20230113	-43.39	6250	20230818	12.32	12400	-43.39	20230113	6250	12.32	20230818	12400	-43.39	20230113	6250	12.32	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
48	20230920	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-100	5	-1.41	135858500	19286	9.14	7150	7300	6990	9230	4970	7100	7044.29	18.78	0	-1470	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	683	89.74	1.51	12	0.20	78.00	4636.00	12400	20230113	-43.55	6250	20230818	12.00	12400	-43.55	20230113	6250	12.00	20230818	12400	-43.55	20230113	6250	12.00	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
49	20230920	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-60	5	-0.85	10621450	1495	0.71	7150	7150	7030	9230	4970	7100	7104.78	18.78	0	-174	7793	7446	7243	6896	6693	7345	6795	49	2130	500	4820	10	1	9756088	687	90.26	1.52	12	0.02	78.00	4636.00	12400	20230113	-43.23	6250	20230818	12.64	12400	-43.23	20230113	6250	12.64	20230818	12400	-43.23	20230113	6250	12.64	20230818	6.30	N	019990	500	48 억		1832392	N	N	0	N	00	N
50	20230919	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	100	2	1.43	1530316690	210366	83.63	7490	7590	7040	9100	4900	7000	7274.88	19.09	0	-30482	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	693	91.03	1.53	12	2.16	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
51	20230919	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	160	2	2.29	1487428840	204336	81.24	7490	7590	7040	9100	4900	7000	7279.33	19.09	0	-32122	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	699	91.79	1.54	12	2.09	78.00	4636.00	12400	20230113	-42.26	6250	20230818	14.56	12400	-42.26	20230113	6250	14.56	20230818	12400	-42.26	20230113	6250	14.56	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
52	20230919	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	230	2	3.29	1419745220	194909	77.49	7490	7590	7040	9100	4900	7000	7284.14	19.09	0	-31216	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	705	92.69	1.56	12	2.00	78.00	4636.00	12400	20230113	-41.69	6250	20230818	15.68	12400	-41.69	20230113	6250	15.68	20230818	12400	-41.69	20230113	6250	15.68	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
53	20230919	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	280	2	4.00	1336983730	183467	72.94	7490	7590	7040	9100	4900	7000	7287.33	19.09	0	-31751	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	710	93.33	1.57	12	1.88	78.00	4636.00	12400	20230113	-41.29	6250	20230818	16.48	12400	-41.29	20230113	6250	16.48	20230818	12400	-41.29	20230113	6250	16.48	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
54	20230919	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	180	2	2.57	1271176760	174375	69.33	7490	7590	7040	9100	4900	7000	7289.90	19.09	0	-30272	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	700	92.05	1.55	12	1.79	78.00	4636.00	12400	20230113	-42.10	6250	20230818	14.88	12400	-42.10	20230113	6250	14.88	20230818	12400	-42.10	20230113	6250	14.88	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
55	20230919	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	240	2	3.43	1212732740	166287	66.11	7490	7590	7040	9100	4900	7000	7293.01	19.09	0	-29260	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	706	92.82	1.56	12	1.70	78.00	4636.00	12400	20230113	-41.61	6250	20230818	15.84	12400	-41.61	20230113	6250	15.84	20230818	12400	-41.61	20230113	6250	15.84	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
56	20230919	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	60	2	0.86	1073436930	146742	58.34	7490	7590	7040	9100	4900	7000	7315.13	19.09	0	-26113	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	689	90.51	1.52	12	1.50	78.00	4636.00	12400	20230113	-43.06	6250	20230818	12.96	12400	-43.06	20230113	6250	12.96	20230818	12400	-43.06	20230113	6250	12.96	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
57	20230919	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	270	2	3.86	465105380	62750	24.95	7490	7590	7240	9100	4900	7000	7412.04	19.09	0	-21878	7880	7440	7210	6770	6540	7325	6655	49	2100	500	4760	10	1	9756088	709	93.21	1.57	12	0.64	78.00	4636.00	12400	20230113	-41.37	6250	20230818	16.32	12400	-41.37	20230113	6250	16.32	20230818	12400	-41.37	20230113	6250	16.32	20230818	6.30	N	019990	500	48 억		1862874	N	N	0	N	00	N
58	20230918	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	50	2	0.72	1827423570	250980	1482.02	7080	7650	6980	9030	4870	6950	7281.21	19.16	0	-4427	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	683	89.74	1.51	12	2.57	78.00	4636.00	12400	20230113	-43.55	6250	20230818	12.00	12400	-43.55	20230113	6250	12.00	20230818	12400	-43.55	20230113	6250	12.00	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
59	20230918	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	110	2	1.58	1807594740	248151	1465.31	7080	7650	6980	9030	4870	6950	7284.31	19.16	0	-3805	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	689	90.51	1.52	12	2.54	78.00	4636.00	12400	20230113	-43.06	6250	20230818	12.96	12400	-43.06	20230113	6250	12.96	20230818	12400	-43.06	20230113	6250	12.96	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
60	20230918	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	100	2	1.44	1734546420	237731	1403.79	7080	7650	6990	9030	4870	6950	7296.32	19.16	0	-1126	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	688	90.38	1.52	12	2.44	78.00	4636.00	12400	20230113	-43.15	6250	20230818	12.80	12400	-43.15	20230113	6250	12.80	20230818	12400	-43.15	20230113	6250	12.80	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
61	20230918	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	120	2	1.73	1708330380	234014	1381.84	7080	7650	6990	9030	4870	6950	7300.18	19.16	0	85	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	690	90.64	1.53	12	2.40	78.00	4636.00	12400	20230113	-42.98	6250	20230818	13.12	12400	-42.98	20230113	6250	13.12	20230818	12400	-42.98	20230113	6250	13.12	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
62	20230918	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	100	2	1.44	1693485290	231913	1369.43	7080	7650	6990	9030	4870	6950	7302.30	19.16	0	864	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	688	90.38	1.52	12	2.38	78.00	4636.00	12400	20230113	-43.15	6250	20230818	12.80	12400	-43.15	20230113	6250	12.80	20230818	12400	-43.15	20230113	6250	12.80	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
63	20230918	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	110	2	1.58	1663085470	227598	1343.95	7080	7650	6990	9030	4870	6950	7307.18	19.16	0	542	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	689	90.51	1.52	12	2.33	78.00	4636.00	12400	20230113	-43.06	6250	20230818	12.96	12400	-43.06	20230113	6250	12.96	20230818	12400	-43.06	20230113	6250	12.96	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
64	20230918	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	180	2	2.59	1412927430	192421	1136.23	7080	7650	6990	9030	4870	6950	7342.98	19.16	0	-11574	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	696	91.41	1.54	12	1.97	78.00	4636.00	12400	20230113	-42.50	6250	20230818	14.08	12400	-42.50	20230113	6250	14.08	20230818	12400	-42.50	20230113	6250	14.08	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
65	20230918	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	90	2	1.29	27817620	3921	23.15	7080	7130	7040	9030	4870	6950	7096.01	19.16	0	-3300	7056	7002	6916	6862	6776	7030	6890	49	2080	500	4720	10	1	9756088	687	90.26	1.52	12	0.04	78.00	4636.00	12400	20230113	-43.23	6250	20230818	12.64	12400	-43.23	20230113	6250	12.64	20230818	12400	-43.23	20230113	6250	12.64	20230818	6.32	N	019990	500	48 억		1868961	N	N	0	N	00	N
66	20230915	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	80	2	1.16	116593670	16935	106.23	6900	6970	6830	8930	4810	6870	6884.76	19.10	0	6025	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	678	89.10	1.50	12	0.17	78.00	4636.00	12400	20230113	-43.95	6250	20230818	11.20	12400	-43.95	20230113	6250	11.20	20230818	12400	-43.95	20230113	6250	11.20	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
67	20230915	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	60	2	0.87	93418330	13567	85.10	6900	6970	6830	8930	4810	6870	6885.70	19.10	0	4334	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	676	88.85	1.49	12	0.14	78.00	4636.00	12400	20230113	-44.11	6250	20230818	10.88	12400	-44.11	20230113	6250	10.88	20230818	12400	-44.11	20230113	6250	10.88	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
68	20230915	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	79385170	11529	72.32	6900	6970	6830	8930	4810	6870	6885.69	19.10	0	3717	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	673	88.46	1.49	12	0.12	78.00	4636.00	12400	20230113	-44.35	6250	20230818	10.40	12400	-44.35	20230113	6250	10.40	20230818	12400	-44.35	20230113	6250	10.40	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
69	20230915	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	60	2	0.87	74523080	10827	67.91	6900	6970	6830	8930	4810	6870	6883.08	19.10	0	3861	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	676	88.85	1.49	12	0.11	78.00	4636.00	12400	20230113	-44.11	6250	20230818	10.88	12400	-44.11	20230113	6250	10.88	20230818	12400	-44.11	20230113	6250	10.88	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
70	20230915	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	71059540	10328	64.78	6900	6970	6830	8930	4810	6870	6880.28	19.10	0	4078	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	673	88.46	1.49	12	0.11	78.00	4636.00	12400	20230113	-44.35	6250	20230818	10.40	12400	-44.35	20230113	6250	10.40	20230818	12400	-44.35	20230113	6250	10.40	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
71	20230915	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	0	3	0.00	48780950	7097	44.52	6900	6920	6830	8930	4810	6870	6873.46	19.10	0	2063	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	670	88.08	1.48	12	0.07	78.00	4636.00	12400	20230113	-44.60	6250	20230818	9.92	12400	-44.60	20230113	6250	9.92	20230818	12400	-44.60	20230113	6250	9.92	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
72	20230915	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	40	2	0.58	43597410	6343	39.79	6900	6920	6830	8930	4810	6870	6873.31	19.10	0	1862	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	674	88.59	1.49	12	0.07	78.00	4636.00	12400	20230113	-44.27	6250	20230818	10.56	12400	-44.27	20230113	6250	10.56	20230818	12400	-44.27	20230113	6250	10.56	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
73	20230915	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	30	2	0.44	655500	95	0.60	6900	6900	6900	8930	4810	6870	6900.00	19.10	0	-5	7003	6936	6823	6756	6643	6970	6790	49	2060	500	4670	10	1	9756088	673	88.46	1.49	12	0.00	78.00	4636.00	12400	20230113	-44.35	6250	20230818	10.40	12400	-44.35	20230113	6250	10.40	20230818	12400	-44.35	20230113	6250	10.40	20230818	6.27	N	019990	500	48 억		1862936	N	N	0	N	00	N
74	20230914	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	120	2	1.78	106025290	15649	80.89	6710	6890	6710	8770	4730	6750	6774.25	19.06	0	3762	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	670	88.08	1.48	12	0.16	78.00	4636.00	12400	20230113	-44.60	6250	20230818	9.92	12400	-44.60	20230113	6250	9.92	20230818	12400	-44.60	20230113	6250	9.92	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
75	20230914	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	20	2	0.30	93579050	13830	71.49	6710	6890	6710	8770	4730	6750	6766.38	19.06	0	3330	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	660	86.79	1.46	12	0.14	78.00	4636.00	12400	20230113	-45.40	6250	20230818	8.32	12400	-45.40	20230113	6250	8.32	20230818	12400	-45.40	20230113	6250	8.32	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
76	20230914	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	50	2	0.74	67662050	9987	51.63	6710	6890	6710	8770	4730	6750	6775.01	19.06	0	1083	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	663	87.18	1.47	12	0.10	78.00	4636.00	12400	20230113	-45.16	6250	20230818	8.80	12400	-45.16	20230113	6250	8.80	20230818	12400	-45.16	20230113	6250	8.80	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
77	20230914	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	10	2	0.15	49639780	7318	37.83	6710	6890	6710	8770	4730	6750	6783.24	19.06	0	1070	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	660	86.67	1.46	12	0.08	78.00	4636.00	12400	20230113	-45.48	6250	20230818	8.16	12400	-45.48	20230113	6250	8.16	20230818	12400	-45.48	20230113	6250	8.16	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
78	20230914	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	10	2	0.15	49409840	7284	37.65	6710	6890	6710	8770	4730	6750	6783.34	19.06	0	1087	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	660	86.67	1.46	12	0.07	78.00	4636.00	12400	20230113	-45.48	6250	20230818	8.16	12400	-45.48	20230113	6250	8.16	20230818	12400	-45.48	20230113	6250	8.16	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
79	20230914	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	20	2	0.30	42030690	6192	32.01	6710	6890	6710	8770	4730	6750	6787.90	19.06	0	1060	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	660	86.79	1.46	12	0.06	78.00	4636.00	12400	20230113	-45.40	6250	20230818	8.32	12400	-45.40	20230113	6250	8.32	20230818	12400	-45.40	20230113	6250	8.32	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
80	20230914	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	70	2	1.04	29777480	4391	22.70	6710	6890	6710	8770	4730	6750	6781.48	19.06	0	1037	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	665	87.44	1.47	12	0.05	78.00	4636.00	12400	20230113	-45.00	6250	20230818	9.12	12400	-45.00	20230113	6250	9.12	20230818	12400	-45.00	20230113	6250	9.12	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
81	20230914	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	60	2	0.89	6838700	1012	5.23	6710	6890	6710	8770	4730	6750	6757.61	19.06	0	43	6950	6850	6800	6700	6650	6825	6675	49	2020	500	4590	10	1	9756088	664	87.31	1.47	12	0.01	78.00	4636.00	12400	20230113	-45.08	6250	20230818	8.96	12400	-45.08	20230113	6250	8.96	20230818	12400	-45.08	20230113	6250	8.96	20230818	6.26	N	019990	500	48 억		1859173	N	N	0	N	00	N
82	20230913	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-120	5	-1.75	130584890	19195	63.06	6850	6900	6750	8930	4810	6870	6803.10	19.12	0	-5732	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	659	86.54	1.46	12	0.20	78.00	4636.00	12400	20230113	-45.56	6250	20230818	8.00	12400	-45.56	20230113	6250	8.00	20230818	12400	-45.56	20230113	6250	8.00	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
83	20230913	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-110	5	-1.60	123337810	18122	59.54	6850	6900	6760	8930	4810	6870	6805.97	19.12	0	-6102	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	660	86.67	1.46	12	0.19	78.00	4636.00	12400	20230113	-45.48	6250	20230818	8.16	12400	-45.48	20230113	6250	8.16	20230818	12400	-45.48	20230113	6250	8.16	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
84	20230913	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-20	5	-0.29	112820400	16569	54.43	6850	6900	6760	8930	4810	6870	6809.13	19.12	0	-6004	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	668	87.82	1.48	12	0.17	78.00	4636.00	12400	20230113	-44.76	6250	20230818	9.60	12400	-44.76	20230113	6250	9.60	20230818	12400	-44.76	20230113	6250	9.60	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
85	20230913	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-90	5	-1.31	103672260	15225	50.02	6850	6900	6760	8930	4810	6870	6809.34	19.12	0	-5844	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	661	86.92	1.46	12	0.16	78.00	4636.00	12400	20230113	-45.32	6250	20230818	8.48	12400	-45.32	20230113	6250	8.48	20230818	12400	-45.32	20230113	6250	8.48	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
86	20230913	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-80	5	-1.16	97090080	14255	46.83	6850	6900	6760	8930	4810	6870	6810.95	19.12	0	-5542	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	662	87.05	1.46	12	0.15	78.00	4636.00	12400	20230113	-45.24	6250	20230818	8.64	12400	-45.24	20230113	6250	8.64	20230818	12400	-45.24	20230113	6250	8.64	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
87	20230913	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-90	5	-1.31	83790750	12295	40.39	6850	6900	6760	8930	4810	6870	6815.03	19.12	0	-4414	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	661	86.92	1.46	12	0.13	78.00	4636.00	12400	20230113	-45.32	6250	20230818	8.48	12400	-45.32	20230113	6250	8.48	20230818	12400	-45.32	20230113	6250	8.48	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
88	20230913	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-50	5	-0.73	34787510	5088	16.72	6850	6900	6800	8930	4810	6870	6837.17	19.12	0	1646	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	665	87.44	1.47	12	0.05	78.00	4636.00	12400	20230113	-45.00	6250	20230818	9.12	12400	-45.00	20230113	6250	9.12	20230818	12400	-45.00	20230113	6250	9.12	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
89	20230913	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-10	5	-0.15	5162510	754	2.48	6850	6860	6800	8930	4810	6870	6846.83	19.12	0	-584	7270	7070	6950	6750	6630	7010	6690	49	2060	500	4670	10	1	9756088	669	87.95	1.48	12	0.01	78.00	4636.00	12400	20230113	-44.68	6250	20230818	9.76	12400	-44.68	20230113	6250	9.76	20230818	12400	-44.68	20230113	6250	9.76	20230818	6.28	N	019990	500	48 억		1864905	N	N	0	N	00	N
90	20230912	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-280	5	-3.92	207718690	29796	57.75	7150	7150	6830	9290	5010	7150	6971.62	19.16	0	-4177	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	670	88.08	1.48	12	0.31	78.00	4636.00	12400	20230113	-44.60	6250	20230818	9.92	12400	-44.60	20230113	6250	9.92	20230818	12400	-44.60	20230113	6250	9.92	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
91	20230912	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-250	5	-3.50	189437120	27136	52.59	7150	7150	6830	9290	5010	7150	6981.03	19.16	0	-3673	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	673	88.46	1.49	12	0.28	78.00	4636.00	12400	20230113	-44.35	6250	20230818	10.40	12400	-44.35	20230113	6250	10.40	20230818	12400	-44.35	20230113	6250	10.40	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
92	20230912	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-310	5	-4.34	169027870	24173	46.85	7150	7150	6830	9290	5010	7150	6992.42	19.16	0	-4703	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	667	87.69	1.48	12	0.25	78.00	4636.00	12400	20230113	-44.84	6250	20230818	9.44	12400	-44.84	20230113	6250	9.44	20230818	12400	-44.84	20230113	6250	9.44	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
93	20230912	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-150	5	-2.10	91945400	13022	25.24	7150	7150	6970	9290	5010	7150	7060.77	19.16	0	-4060	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	683	89.74	1.51	12	0.13	78.00	4636.00	12400	20230113	-43.55	6250	20230818	12.00	12400	-43.55	20230113	6250	12.00	20230818	12400	-43.55	20230113	6250	12.00	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
94	20230912	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-150	5	-2.10	82216120	11630	22.54	7150	7150	7000	9290	5010	7150	7069.31	19.16	0	-3605	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	683	89.74	1.51	12	0.12	78.00	4636.00	12400	20230113	-43.55	6250	20230818	12.00	12400	-43.55	20230113	6250	12.00	20230818	12400	-43.55	20230113	6250	12.00	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
95	20230912	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-120	5	-1.68	70690620	9987	19.36	7150	7150	7000	9290	5010	7150	7078.26	19.16	0	-3277	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	686	90.13	1.52	12	0.10	78.00	4636.00	12400	20230113	-43.31	6250	20230818	12.48	12400	-43.31	20230113	6250	12.48	20230818	12400	-43.31	20230113	6250	12.48	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
96	20230912	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-80	5	-1.12	46755270	6583	12.76	7150	7150	7060	9290	5010	7150	7102.43	19.16	0	-1780	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	690	90.64	1.53	12	0.07	78.00	4636.00	12400	20230113	-42.98	6250	20230818	13.12	12400	-42.98	20230113	6250	13.12	20230818	12400	-42.98	20230113	6250	13.12	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
97	20230912	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-40	5	-0.56	4412700	618	1.20	7150	7150	7110	9290	5010	7150	7140.29	19.16	0	-181	7430	7290	7180	7040	6930	7360	7110	49	2140	500	4860	10	1	9756088	694	91.15	1.53	12	0.01	78.00	4636.00	12400	20230113	-42.66	6250	20230818	13.76	12400	-42.66	20230113	6250	13.76	20230818	12400	-42.66	20230113	6250	13.76	20230818	6.30	N	019990	500	48 억		1869057	N	N	0	N	00	N
98	20230911	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	140	2	2.00	367541380	51202	132.87	7100	7320	7070	9110	4910	7010	7178.27	19.05	0	10621	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	698	91.67	1.54	12	0.52	78.00	4636.00	12400	20230113	-42.34	6250	20230818	14.40	12400	-42.34	20230113	6250	14.40	20230818	12400	-42.34	20230113	6250	14.40	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
99	20230911	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	70	2	1.00	346790260	48292	125.32	7100	7320	7070	9110	4910	7010	7181.11	19.05	0	10685	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	691	90.77	1.53	12	0.49	78.00	4636.00	12400	20230113	-42.90	6250	20230818	13.28	12400	-42.90	20230113	6250	13.28	20230818	12400	-42.90	20230113	6250	13.28	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
100	20230911	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	110	2	1.57	317918830	44228	114.77	7100	7320	7070	9110	4910	7010	7188.18	19.05	0	11127	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	695	91.28	1.54	12	0.45	78.00	4636.00	12400	20230113	-42.58	6250	20230818	13.92	12400	-42.58	20230113	6250	13.92	20230818	12400	-42.58	20230113	6250	13.92	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
101	20230911	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	200	2	2.85	289172810	40214	104.36	7100	7320	7070	9110	4910	7010	7190.85	19.05	0	11064	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	703	92.44	1.56	12	0.41	78.00	4636.00	12400	20230113	-41.85	6250	20230818	15.36	12400	-41.85	20230113	6250	15.36	20230818	12400	-41.85	20230113	6250	15.36	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
102	20230911	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	190	2	2.71	277453250	38583	100.12	7100	7320	7070	9110	4910	7010	7191.08	19.05	0	11311	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	702	92.31	1.55	12	0.40	78.00	4636.00	12400	20230113	-41.94	6250	20230818	15.20	12400	-41.94	20230113	6250	15.20	20230818	12400	-41.94	20230113	6250	15.20	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
103	20230911	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	210	2	3.00	225963610	31474	81.68	7100	7320	7070	9110	4910	7010	7179.37	19.05	0	9235	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	704	92.56	1.56	12	0.32	78.00	4636.00	12400	20230113	-41.77	6250	20230818	15.52	12400	-41.77	20230113	6250	15.52	20230818	12400	-41.77	20230113	6250	15.52	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
104	20230911	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	260	2	3.71	190262850	26526	68.84	7100	7320	7070	9110	4910	7010	7172.69	19.05	0	8294	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	709	93.21	1.57	12	0.27	78.00	4636.00	12400	20230113	-41.37	6250	20230818	16.32	12400	-41.37	20230113	6250	16.32	20230818	12400	-41.37	20230113	6250	16.32	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
105	20230911	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	120	2	1.71	28847410	4060	10.54	7100	7130	7090	9110	4910	7010	7105.27	19.05	0	-1555	7316	7162	7036	6882	6756	7100	6820	49	2100	500	4760	10	1	9756088	696	91.41	1.54	12	0.04	78.00	4636.00	12400	20230113	-42.50	6250	20230818	14.08	12400	-42.50	20230113	6250	14.08	20230818	12400	-42.50	20230113	6250	14.08	20230818	6.25	N	019990	500	48 억		1858462	N	N	0	N	00	N
106	20230908	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	20	2	0.29	267262760	37925	93.67	7080	7190	6910	9080	4900	6990	7047.14	18.99	0	5964	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	684	89.87	1.51	12	0.39	78.00	4636.00	12400	20230113	-43.47	6250	20230818	12.16	12400	-43.47	20230113	6250	12.16	20230818	12400	-43.47	20230113	6250	12.16	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
107	20230908	150259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-10	5	-0.14	261754420	37137	91.72	7080	7190	6910	9080	4900	6990	7048.35	18.99	0	5750	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	681	89.49	1.51	12	0.38	78.00	4636.00	12400	20230113	-43.71	6250	20230818	11.68	12400	-43.71	20230113	6250	11.68	20230818	12400	-43.71	20230113	6250	11.68	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
108	20230908	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-40	5	-0.57	253237890	35915	88.70	7080	7190	6910	9080	4900	6990	7051.03	18.99	0	5057	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	678	89.10	1.50	12	0.37	78.00	4636.00	12400	20230113	-43.95	6250	20230818	11.20	12400	-43.95	20230113	6250	11.20	20230818	12400	-43.95	20230113	6250	11.20	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
109	20230908	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	10	2	0.14	230755790	32702	80.77	7080	7190	6910	9080	4900	6990	7056.32	18.99	0	6862	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	683	89.74	1.51	12	0.34	78.00	4636.00	12400	20230113	-43.55	6250	20230818	12.00	12400	-43.55	20230113	6250	12.00	20230818	12400	-43.55	20230113	6250	12.00	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
110	20230908	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-80	5	-1.14	212095820	30014	74.13	7080	7190	6910	9080	4900	6990	7066.56	18.99	0	7056	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	674	88.59	1.49	12	0.31	78.00	4636.00	12400	20230113	-44.27	6250	20230818	10.56	12400	-44.27	20230113	6250	10.56	20230818	12400	-44.27	20230113	6250	10.56	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
111	20230908	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-60	5	-0.86	196381560	27748	68.53	7080	7190	6910	9080	4900	6990	7077.32	18.99	0	6621	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	676	88.85	1.49	12	0.28	78.00	4636.00	12400	20230113	-44.11	6250	20230818	10.88	12400	-44.11	20230113	6250	10.88	20230818	12400	-44.11	20230113	6250	10.88	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
112	20230908	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-40	5	-0.57	171021220	24101	59.52	7080	7190	6950	9080	4900	6990	7096.02	18.99	0	6085	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	678	89.10	1.50	12	0.25	78.00	4636.00	12400	20230113	-43.95	6250	20230818	11.20	12400	-43.95	20230113	6250	11.20	20230818	12400	-43.95	20230113	6250	11.20	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
113	20230908	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	120	2	1.72	65978560	9276	22.91	7080	7190	7010	9080	4900	6990	7112.82	18.99	0	4853	7210	7100	6980	6870	6750	7040	6810	49	2090	500	4750	10	1	9756088	694	91.15	1.53	12	0.10	78.00	4636.00	12400	20230113	-42.66	6250	20230818	13.76	12400	-42.66	20230113	6250	13.76	20230818	12400	-42.66	20230113	6250	13.76	20230818	6.26	N	019990	500	48 억		1852497	N	N	0	N	00	N
114	20230907	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-50	5	-0.71	279422150	40197	131.83	7040	7090	6860	9150	4930	7040	6950.93	19.02	0	-3087	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	682	89.62	1.51	12	0.41	78.00	4636.00	12400	20230113	-43.63	6250	20230818	11.84	12400	-43.63	20230113	6250	11.84	20230818	12400	-43.63	20230113	6250	11.84	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
115	20230907	150258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-40	5	-0.57	262158690	37719	123.70	7040	7090	6860	9150	4930	7040	6950.31	19.02	0	-3579	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	683	89.74	1.51	12	0.39	78.00	4636.00	12400	20230113	-43.55	6250	20230818	12.00	12400	-43.55	20230113	6250	12.00	20230818	12400	-43.55	20230113	6250	12.00	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
116	20230907	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-30	5	-0.43	232450190	33448	109.69	7040	7090	6860	9150	4930	7040	6949.60	19.02	0	-2692	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	684	89.87	1.51	12	0.34	78.00	4636.00	12400	20230113	-43.47	6250	20230818	12.16	12400	-43.47	20230113	6250	12.16	20230818	12400	-43.47	20230113	6250	12.16	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
117	20230907	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-50	5	-0.71	156748420	22666	74.33	7040	7040	6860	9150	4930	7040	6915.57	19.02	0	-2434	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	682	89.62	1.51	12	0.23	78.00	4636.00	12400	20230113	-43.63	6250	20230818	11.84	12400	-43.63	20230113	6250	11.84	20230818	12400	-43.63	20230113	6250	11.84	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
118	20230907	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-30	5	-0.43	145863480	21105	69.21	7040	7040	6860	9150	4930	7040	6911.32	19.02	0	-1849	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	684	89.87	1.51	12	0.22	78.00	4636.00	12400	20230113	-43.47	6250	20230818	12.16	12400	-43.47	20230113	6250	12.16	20230818	12400	-43.47	20230113	6250	12.16	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
119	20230907	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-170	5	-2.41	103132360	14935	48.98	7040	7040	6860	9150	4930	7040	6905.41	19.02	0	-2806	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	670	88.08	1.48	12	0.15	78.00	4636.00	12400	20230113	-44.60	6250	20230818	9.92	12400	-44.60	20230113	6250	9.92	20230818	12400	-44.60	20230113	6250	9.92	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
120	20230907	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-100	5	-1.42	65207450	9423	30.90	7040	7040	6870	9150	4930	7040	6920.03	19.02	0	-2701	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	677	88.97	1.50	12	0.10	78.00	4636.00	12400	20230113	-44.03	6250	20230818	11.04	12400	-44.03	20230113	6250	11.04	20230818	12400	-44.03	20230113	6250	11.04	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
121	20230907	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-10	5	-0.14	3118250	444	1.46	7040	7040	6970	9150	4930	7040	7023.09	19.02	0	-288	7200	7120	7040	6960	6880	7080	6920	49	2110	500	4780	10	1	9756088	686	90.13	1.52	12	0.00	78.00	4636.00	12400	20230113	-43.31	6250	20230818	12.48	12400	-43.31	20230113	6250	12.48	20230818	12400	-43.31	20230113	6250	12.48	20230818	6.41	N	019990	500	48 억		1855544	N	N	0	N	00	N
122	20230906	160256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-60	5	-0.85	213596000	30412	123.17	7060	7120	6960	9230	4970	7100	7023.41	19.03	0	-1083	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	687	90.26	1.52	12	0.31	78.00	4636.00	12400	20230113	-43.23	6250	20230818	12.64	12400	-43.23	20230113	6250	12.64	20230818	12400	-43.23	20230113	6250	12.64	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
123	20230906	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-140	5	-1.97	210311800	29942	121.27	7060	7120	6960	9230	4970	7100	7023.97	19.03	0	-1178	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	679	89.23	1.50	12	0.31	78.00	4636.00	12400	20230113	-43.87	6250	20230818	11.36	12400	-43.87	20230113	6250	11.36	20230818	12400	-43.87	20230113	6250	11.36	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
124	20230906	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-70	5	-0.99	163975430	23303	94.38	7060	7120	6990	9230	4970	7100	7036.67	19.03	0	-396	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	686	90.13	1.52	12	0.24	78.00	4636.00	12400	20230113	-43.31	6250	20230818	12.48	12400	-43.31	20230113	6250	12.48	20230818	12400	-43.31	20230113	6250	12.48	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
125	20230906	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-50	5	-0.70	128796270	18285	74.06	7060	7120	7000	9230	4970	7100	7043.82	19.03	0	76	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	688	90.38	1.52	12	0.19	78.00	4636.00	12400	20230113	-43.15	6250	20230818	12.80	12400	-43.15	20230113	6250	12.80	20230818	12400	-43.15	20230113	6250	12.80	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
126	20230906	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-70	5	-0.99	97754660	13854	56.11	7060	7120	7030	9230	4970	7100	7056.06	19.03	0	-503	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	686	90.13	1.52	12	0.14	78.00	4636.00	12400	20230113	-43.31	6250	20230818	12.48	12400	-43.31	20230113	6250	12.48	20230818	12400	-43.31	20230113	6250	12.48	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
127	20230906	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-40	5	-0.56	44187460	6248	25.30	7060	7120	7030	9230	4970	7100	7072.26	19.03	0	-561	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	689	90.51	1.52	12	0.06	78.00	4636.00	12400	20230113	-43.06	6250	20230818	12.96	12400	-43.06	20230113	6250	12.96	20230818	12400	-43.06	20230113	6250	12.96	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
128	20230906	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	0	3	0.00	26958760	3813	15.44	7060	7120	7030	9230	4970	7100	7070.22	19.03	0	-38	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	693	91.03	1.53	12	0.04	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
129	20230906	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-10	5	-0.14	4067260	577	2.34	7060	7090	7040	9230	4970	7100	7048.98	19.03	0	-364	7186	7142	7106	7062	7026	7125	7045	49	2130	500	4820	10	1	9756088	692	90.90	1.53	12	0.01	78.00	4636.00	12400	20230113	-42.82	6250	20230818	13.44	12400	-42.82	20230113	6250	13.44	20230818	12400	-42.82	20230113	6250	13.44	20230818	6.39	N	019990	500	48 억		1856627	N	N	0	N	00	N
130	20230905	160255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-30	5	-0.42	175096430	24679	142.27	7150	7150	7070	9260	5000	7130	7094.95	19.04	0	-845	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	693	91.03	1.53	12	0.25	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
131	20230905	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-30	5	-0.42	153576430	21639	124.74	7150	7150	7070	9260	5000	7130	7097.21	19.04	0	-1241	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	693	91.03	1.53	12	0.22	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
132	20230905	140256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-10	5	-0.14	151048320	21283	122.69	7150	7150	7070	9260	5000	7130	7097.13	19.04	0	-1147	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	695	91.28	1.54	12	0.22	78.00	4636.00	12400	20230113	-42.58	6250	20230818	13.92	12400	-42.58	20230113	6250	13.92	20230818	12400	-42.58	20230113	6250	13.92	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
133	20230905	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-50	5	-0.70	134118510	18896	108.93	7150	7150	7070	9260	5000	7130	7097.72	19.04	0	-1532	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	691	90.77	1.53	12	0.19	78.00	4636.00	12400	20230113	-42.90	6250	20230818	13.28	12400	-42.90	20230113	6250	13.28	20230818	12400	-42.90	20230113	6250	13.28	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
134	20230905	120256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-10	5	-0.14	99191090	13963	80.49	7150	7150	7070	9260	5000	7130	7103.85	19.04	0	-1532	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	695	91.28	1.54	12	0.14	78.00	4636.00	12400	20230113	-42.58	6250	20230818	13.92	12400	-42.58	20230113	6250	13.92	20230818	12400	-42.58	20230113	6250	13.92	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
135	20230905	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-30	5	-0.42	67084480	9434	54.38	7150	7150	7070	9260	5000	7130	7110.93	19.04	0	-1643	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	693	91.03	1.53	12	0.10	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
136	20230905	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-30	5	-0.42	47417440	6667	38.43	7150	7150	7070	9260	5000	7130	7112.26	19.04	0	-1623	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	693	91.03	1.53	12	0.07	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
137	20230905	090250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	0	3	0.00	8169630	1144	6.59	7150	7150	7130	9260	5000	7130	7141.28	19.04	0	-421	7210	7170	7090	7050	6970	7190	7070	49	2130	500	4840	10	1	9756088	696	91.41	1.54	12	0.01	78.00	4636.00	12400	20230113	-42.50	6250	20230818	14.08	12400	-42.50	20230113	6250	14.08	20230818	12400	-42.50	20230113	6250	14.08	20230818	6.22	N	019990	500	48 억		1857472	N	N	0	N	00	N
138	20230904	160252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	30	2	0.42	120890060	17070	8.77	7070	7130	7010	9230	4970	7100	7082.02	19.04	0	-242	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	696	91.41	1.54	12	0.17	78.00	4636.00	12400	20230113	-42.50	6250	20230818	14.08	12400	-42.50	20230113	6250	14.08	20230818	12400	-42.50	20230113	6250	14.08	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
139	20230904	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	20	2	0.28	109078430	15412	7.92	7070	7130	7010	9230	4970	7100	7077.50	19.04	0	-258	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	695	91.28	1.54	12	0.16	78.00	4636.00	12400	20230113	-42.58	6250	20230818	13.92	12400	-42.58	20230113	6250	13.92	20230818	12400	-42.58	20230113	6250	13.92	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
140	20230904	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-10	5	-0.14	89671000	12675	6.51	7070	7130	7010	9230	4970	7100	7074.64	19.04	0	-288	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	692	90.90	1.53	12	0.13	78.00	4636.00	12400	20230113	-42.82	6250	20230818	13.44	12400	-42.82	20230113	6250	13.44	20230818	12400	-42.82	20230113	6250	13.44	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
141	20230904	130252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-50	5	-0.70	81840660	11565	5.94	7070	7130	7010	9230	4970	7100	7076.58	19.04	0	213	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	688	90.38	1.52	12	0.12	78.00	4636.00	12400	20230113	-43.15	6250	20230818	12.80	12400	-43.15	20230113	6250	12.80	20230818	12400	-43.15	20230113	6250	12.80	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
142	20230904	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-30	5	-0.42	65096180	9193	4.72	7070	7130	7010	9230	4970	7100	7081.06	19.04	0	-489	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	690	90.64	1.53	12	0.09	78.00	4636.00	12400	20230113	-42.98	6250	20230818	13.12	12400	-42.98	20230113	6250	13.12	20230818	12400	-42.98	20230113	6250	13.12	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
143	20230904	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-20	5	-0.28	59617190	8418	4.33	7070	7130	7010	9230	4970	7100	7082.11	19.04	0	-441	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	691	90.77	1.53	12	0.09	78.00	4636.00	12400	20230113	-42.90	6250	20230818	13.28	12400	-42.90	20230113	6250	13.28	20230818	12400	-42.90	20230113	6250	13.28	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
144	20230904	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	0	3	0.00	47819070	6752	3.47	7070	7130	7010	9230	4970	7100	7082.21	19.04	0	-295	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	693	91.03	1.53	12	0.07	78.00	4636.00	12400	20230113	-42.74	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
145	20230904	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-50	5	-0.70	15801350	2236	1.15	7070	7100	7030	9230	4970	7100	7066.79	19.04	0	-933	7826	7462	7276	6912	6726	7370	6820	49	2130	500	4820	10	1	9756088	688	90.38	1.52	12	0.02	78.00	4636.00	12400	20230113	-43.15	6250	20230818	12.80	12400	-43.15	20230113	6250	12.80	20230818	12400	-43.15	20230113	6250	12.80	20230818	6.25	N	019990	500	48 억		1857713	N	N	0	N	00	N
146	20230901	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-30	5	-0.42	1416725260	193944	166.39	7410	7640	7090	9260	5000	7130	7304.92	19.62	0	-55609	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	693	91.03	1.53	12	1.99	78.00	4636.00	12650	20220831	-43.87	6250	20230818	13.60	12400	-42.74	20230113	6250	13.60	20230818	12400	-42.74	20230113	6250	13.60	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N
147	20230901	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	20	2	0.28	1362156270	186271	159.81	7410	7640	7090	9260	5000	7130	7312.77	19.62	0	-55543	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	698	91.67	1.54	12	1.91	78.00	4636.00	12650	20220831	-43.48	6250	20230818	14.40	12400	-42.34	20230113	6250	14.40	20230818	12400	-42.34	20230113	6250	14.40	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N
148	20230901	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	0	3	0.00	1305960660	178396	153.05	7410	7640	7090	9260	5000	7130	7320.57	19.62	0	-53555	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	696	91.41	1.54	12	1.83	78.00	4636.00	12650	20220831	-43.64	6250	20230818	14.08	12400	-42.50	20230113	6250	14.08	20230818	12400	-42.50	20230113	6250	14.08	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N
149	20230901	130245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-10	5	-0.14	1278572490	174554	149.75	7410	7640	7090	9260	5000	7130	7324.80	19.62	0	-52602	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	695	91.28	1.54	12	1.79	78.00	4636.00	12650	20220831	-43.72	6250	20230818	13.92	12400	-42.58	20230113	6250	13.92	20230818	12400	-42.58	20230113	6250	13.92	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N
150	20230901	120246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	10	2	0.14	1245212390	169866	145.73	7410	7640	7090	9260	5000	7130	7330.56	19.62	0	-51858	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	697	91.54	1.54	12	1.74	78.00	4636.00	12650	20220831	-43.56	6250	20230818	14.24	12400	-42.42	20230113	6250	14.24	20230818	12400	-42.42	20230113	6250	14.24	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N
151	20230901	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	40	2	0.56	1154457690	157208	134.87	7410	7640	7090	9260	5000	7130	7343.50	19.62	0	-46121	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	700	91.92	1.55	12	1.61	78.00	4636.00	12650	20220831	-43.32	6250	20230818	14.72	12400	-42.18	20230113	6250	14.72	20230818	12400	-42.18	20230113	6250	14.72	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N
152	20230901	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-20	5	-0.28	1049020630	142423	122.19	7410	7640	7100	9260	5000	7130	7365.53	19.62	0	-45197	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	694	91.15	1.53	12	1.46	78.00	4636.00	12650	20220831	-43.79	6250	20230818	13.76	12400	-42.66	20230113	6250	13.76	20230818	12400	-42.66	20230113	6250	13.76	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N
153	20230901	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	180	2	2.52	298660370	39976	34.30	7410	7640	7310	9260	5000	7130	7470.99	19.62	0	-13046	7676	7402	7216	6942	6756	7310	6850	49	2130	500	4840	10	1	9756088	713	93.72	1.58	12	0.41	78.00	4636.00	12650	20220831	-42.21	6250	20230818	16.96	12400	-41.05	20230113	6250	16.96	20230818	12400	-41.05	20230113	6250	16.96	20230818	6.25	N	019990	500	48 억		1913863	N	N	0	N	00	N