KissMeData/071670/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	160622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	340	2	3.27	589959910	56266	134.00	10200	10740	10200	13500	7280	10390	10485.72	1.40	0	4855	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1073	22.83	1.29	12	0.56	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
3	20230927	150626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	340	2	3.27	562862580	53738	127.98	10200	10740	10200	13500	7280	10390	10474.72	1.40	0	4384	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1073	22.83	1.29	12	0.54	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
4	20230927	140626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	330	2	3.18	510874610	48883	116.42	10200	10740	10200	13500	7280	10390	10451.38	1.40	0	3594	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1072	22.81	1.29	12	0.49	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
5	20230927	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	290	2	2.79	461622690	44279	105.45	10200	10680	10200	13500	7280	10390	10425.58	1.40	0	3917	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1068	22.72	1.28	12	0.44	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
6	20230927	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	230	2	2.21	436961110	41954	99.91	10200	10650	10200	13500	7280	10390	10415.44	1.40	0	3287	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1062	22.60	1.27	12	0.42	470.00	8338.00	15200	20230324	-30.13	7750	20230103	37.03	15200	-30.13	20230324	7750	37.03	20230103	15200	-30.13	20230324	7750	37.03	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
7	20230927	110625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	180	2	1.73	408886160	39303	93.60	10200	10650	10200	13500	7280	10390	10403.55	1.40	0	3438	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1057	22.49	1.27	12	0.39	470.00	8338.00	15200	20230324	-30.46	7750	20230103	36.39	15200	-30.46	20230324	7750	36.39	20230103	15200	-30.46	20230324	7750	36.39	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
8	20230927	100620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	60	2	0.58	320201790	30909	73.61	10200	10500	10200	13500	7280	10390	10359.17	1.40	0	4083	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1045	22.23	1.25	12	0.31	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
9	20230927	090629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	20	2	0.19	98029620	9548	22.74	10200	10410	10200	13500	7280	10390	10262.67	1.40	0	1146	11003	10696	10543	10236	10083	10620	10160	50	3110	500	7270	10	1	10000000	1041	22.15	1.25	12	0.10	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.24	N	071670	500	50 억		140237	N	N	0	N	00	N
10	20230926	160619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-210	5	-1.98	425015560	40443	96.24	10600	10850	10390	13780	7420	10600	10511.80	1.41	0	-840	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1039	22.11	1.25	12	0.40	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
11	20230926	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	-150	5	-1.42	348583950	33093	78.75	10600	10850	10410	13780	7420	10600	10533.46	1.41	0	-728	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1045	22.23	1.25	12	0.33	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
12	20230926	140614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	-190	5	-1.79	273145820	25857	61.53	10600	10850	10410	13780	7420	10600	10563.71	1.41	0	-1104	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1041	22.15	1.25	12	0.26	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
13	20230926	130618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10540	-60	5	-0.57	214867540	20271	48.24	10600	10850	10480	13780	7420	10600	10599.75	1.41	0	-1724	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1054	22.43	1.26	12	0.20	470.00	8338.00	15200	20230324	-30.66	7750	20230103	36.00	15200	-30.66	20230324	7750	36.00	20230103	15200	-30.66	20230324	7750	36.00	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
14	20230926	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	30	2	0.28	138792090	13037	31.02	10600	10850	10550	13780	7420	10600	10646.01	1.41	0	303	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1063	22.62	1.27	12	0.13	470.00	8338.00	15200	20230324	-30.07	7750	20230103	37.16	15200	-30.07	20230324	7750	37.16	20230103	15200	-30.07	20230324	7750	37.16	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
15	20230926	110619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	70	2	0.66	127630300	11983	28.51	10600	10850	10550	13780	7420	10600	10650.95	1.41	0	510	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1067	22.70	1.28	12	0.12	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
16	20230926	100616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	70	2	0.66	47684660	4445	10.58	10600	10850	10600	13780	7420	10600	10727.71	1.41	0	125	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1067	22.70	1.28	12	0.04	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
17	20230926	090618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10780	180	2	1.70	16516110	1544	3.67	10600	10780	10600	13780	7420	10600	10696.96	1.41	0	467	11133	10866	10733	10466	10333	10800	10400	50	3180	500	7420	10	1	10000000	1078	22.94	1.29	12	0.02	470.00	8338.00	15200	20230324	-29.08	7750	20230103	39.10	15200	-29.08	20230324	7750	39.10	20230103	15200	-29.08	20230324	7750	39.10	20230103	4.40	N	071670	500	50 억		141077	N	N	0	N	00	N
18	20230925	160617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-230	5	-2.12	443160000	41308	77.41	10670	11000	10600	14070	7590	10830	10728.30	1.44	0	-2649	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1060	22.55	1.27	12	0.41	470.00	8338.00	15200	20230324	-30.26	7750	20230103	36.77	15200	-30.26	20230324	7750	36.77	20230103	15200	-30.26	20230324	7750	36.77	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
19	20230925	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	-160	5	-1.48	376868040	35066	65.71	10670	11000	10620	14070	7590	10830	10747.39	1.44	0	-3094	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1067	22.70	1.28	12	0.35	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
20	20230925	140609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10780	-50	5	-0.46	332097060	30876	57.86	10670	11000	10620	14070	7590	10830	10755.83	1.44	0	-2864	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1078	22.94	1.29	12	0.31	470.00	8338.00	15200	20230324	-29.08	7750	20230103	39.10	15200	-29.08	20230324	7750	39.10	20230103	15200	-29.08	20230324	7750	39.10	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
21	20230925	130614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	-30	5	-0.28	325026460	30219	56.63	10670	11000	10620	14070	7590	10830	10755.70	1.44	0	-2754	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1080	22.98	1.30	12	0.30	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
22	20230925	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	-100	5	-0.92	270028460	25073	46.98	10670	11000	10620	14070	7590	10830	10769.69	1.44	0	-5552	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1073	22.83	1.29	12	0.25	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
23	20230925	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	-130	5	-1.20	218996660	20297	38.04	10670	11000	10670	14070	7590	10830	10789.61	1.44	0	-5472	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1070	22.77	1.28	12	0.20	470.00	8338.00	15200	20230324	-29.61	7750	20230103	38.06	15200	-29.61	20230324	7750	38.06	20230103	15200	-29.61	20230324	7750	38.06	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
24	20230925	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	-70	5	-0.65	150700480	13944	26.13	10670	11000	10670	14070	7590	10830	10807.55	1.44	0	-2723	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1076	22.89	1.29	12	0.14	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
25	20230925	090614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	70	2	0.65	58519870	5445	10.20	10670	10900	10670	14070	7590	10830	10747.45	1.44	0	1240	11410	11120	10910	10620	10410	11265	10765	50	3240	500	7580	10	1	10000000	1090	23.19	1.31	12	0.05	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.53	N	071670	500	50 억		143860	N	N	0	N	00	N
26	20230922	160635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	-120	5	-1.10	572918050	52694	55.85	10800	11200	10700	14230	7670	10950	10872.75	1.40	0	4059	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1083	23.04	1.30	12	0.53	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
27	20230922	150632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	10	2	0.09	536303480	49323	52.28	10800	11200	10700	14230	7670	10950	10873.29	1.40	0	4192	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1096	23.32	1.31	12	0.49	470.00	8338.00	15200	20230324	-27.89	7750	20230103	41.42	15200	-27.89	20230324	7750	41.42	20230103	15200	-27.89	20230324	7750	41.42	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
28	20230922	140632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10930	-20	5	-0.18	489406860	45023	47.72	10800	11200	10700	14230	7670	10950	10870.15	1.40	0	5797	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1093	23.26	1.31	12	0.45	470.00	8338.00	15200	20230324	-28.09	7750	20230103	41.03	15200	-28.09	20230324	7750	41.03	20230103	15200	-28.09	20230324	7750	41.03	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
29	20230922	130554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	50	2	0.46	445727430	41025	43.48	10800	11200	10700	14230	7670	10950	10864.78	1.40	0	5376	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1100	23.40	1.32	12	0.41	470.00	8338.00	15200	20230324	-27.63	7750	20230103	41.94	15200	-27.63	20230324	7750	41.94	20230103	15200	-27.63	20230324	7750	41.94	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
30	20230922	120553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	20	2	0.18	385727290	35541	37.67	10800	11200	10700	14230	7670	10950	10853.02	1.40	0	5585	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1097	23.34	1.32	12	0.36	470.00	8338.00	15200	20230324	-27.83	7750	20230103	41.55	15200	-27.83	20230324	7750	41.55	20230103	15200	-27.83	20230324	7750	41.55	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
31	20230922	110549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	140	2	1.28	355359530	32787	34.75	10800	11200	10700	14230	7670	10950	10838.43	1.40	0	7116	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1109	23.60	1.33	12	0.33	470.00	8338.00	15200	20230324	-27.04	7750	20230103	43.10	15200	-27.04	20230324	7750	43.10	20230103	15200	-27.04	20230324	7750	43.10	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
32	20230922	100551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	-130	5	-1.19	283987680	26246	27.82	10800	11200	10700	14230	7670	10950	10820.23	1.40	0	5289	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1082	23.02	1.30	12	0.26	470.00	8338.00	15200	20230324	-28.82	7750	20230103	39.61	15200	-28.82	20230324	7750	39.61	20230103	15200	-28.82	20230324	7750	39.61	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
33	20230922	090545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	-230	5	-2.10	113949830	10594	11.23	10800	10810	10700	14230	7670	10950	10756.07	1.40	0	-59	11776	11362	11136	10722	10496	11250	10610	50	3280	500	7660	10	1	10000000	1072	22.81	1.29	12	0.11	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	4.58	N	071670	500	50 억		139800	N	N	0	N	00	N
34	20230921	160553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	-490	5	-4.28	1044972490	93951	152.51	11330	11550	10910	14870	8010	11440	11122.29	1.46	0	-6096	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1095	23.30	1.31	12	0.94	470.00	8338.00	15200	20230324	-27.96	7750	20230103	41.29	15200	-27.96	20230324	7750	41.29	20230103	15200	-27.96	20230324	7750	41.29	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
35	20230921	150544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-450	5	-3.93	985004180	88472	143.61	11330	11550	10950	14870	8010	11440	11133.26	1.46	0	-6906	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1099	23.38	1.32	12	0.88	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
36	20230921	140550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	-490	5	-4.28	896865880	80439	130.57	11330	11550	10950	14870	8010	11440	11149.38	1.46	0	-4819	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1095	23.30	1.31	12	0.80	470.00	8338.00	15200	20230324	-27.96	7750	20230103	41.29	15200	-27.96	20230324	7750	41.29	20230103	15200	-27.96	20230324	7750	41.29	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
37	20230921	130543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-450	5	-3.93	821871990	73602	119.48	11330	11550	10960	14870	8010	11440	11166.17	1.46	0	-5505	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1099	23.38	1.32	12	0.74	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
38	20230921	120538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-390	5	-3.41	573957540	51072	82.90	11330	11550	11020	14870	8010	11440	11237.92	1.46	0	-2872	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1105	23.51	1.33	12	0.51	470.00	8338.00	15200	20230324	-27.30	7750	20230103	42.58	15200	-27.30	20230324	7750	42.58	20230103	15200	-27.30	20230324	7750	42.58	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
39	20230921	110553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	-340	5	-2.97	483057540	42852	69.56	11330	11550	11080	14870	8010	11440	11272.41	1.46	0	-3929	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1110	23.62	1.33	12	0.43	470.00	8338.00	15200	20230324	-26.97	7750	20230103	43.23	15200	-26.97	20230324	7750	43.23	20230103	15200	-26.97	20230324	7750	43.23	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
40	20230921	100543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	-110	5	-0.96	220205120	19381	31.46	11330	11550	11250	14870	8010	11440	11361.62	1.46	0	-177	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1133	24.11	1.36	12	0.19	470.00	8338.00	15200	20230324	-25.46	7750	20230103	46.19	15200	-25.46	20230324	7750	46.19	20230103	15200	-25.46	20230324	7750	46.19	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
41	20230921	090550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	-100	5	-0.87	54773340	4840	7.86	11330	11400	11250	14870	8010	11440	11314.95	1.46	0	88	11786	11612	11416	11242	11046	11700	11330	50	3430	500	8000	10	1	10000000	1134	24.13	1.36	12	0.05	470.00	8338.00	15200	20230324	-25.39	7750	20230103	46.32	15200	-25.39	20230324	7750	46.32	20230103	15200	-25.39	20230324	7750	46.32	20230103	4.59	N	071670	500	50 억		146015	N	N	0	N	00	N
42	20230920	160549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11440	250	2	2.23	697179850	60992	75.96	11220	11590	11220	14540	7840	11190	11430.68	1.31	0	14419	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1144	24.34	1.37	12	0.61	470.00	8338.00	15200	20230324	-24.74	7750	20230103	47.61	15200	-24.74	20230324	7750	47.61	20230103	15200	-24.74	20230324	7750	47.61	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
43	20230920	150536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11470	280	2	2.50	649677900	56838	70.78	11220	11590	11220	14540	7840	11190	11430.34	1.31	0	13564	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1147	24.40	1.38	12	0.57	470.00	8338.00	15200	20230324	-24.54	7750	20230103	48.00	15200	-24.54	20230324	7750	48.00	20230103	15200	-24.54	20230324	7750	48.00	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
44	20230920	140543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	320	2	2.86	590925010	51708	64.39	11220	11590	11220	14540	7840	11190	11428.12	1.31	0	11828	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1151	24.49	1.38	12	0.52	470.00	8338.00	15200	20230324	-24.28	7750	20230103	48.52	15200	-24.28	20230324	7750	48.52	20230103	15200	-24.28	20230324	7750	48.52	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
45	20230920	130538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11520	330	2	2.95	543248600	47548	59.21	11220	11590	11220	14540	7840	11190	11425.27	1.31	0	11380	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1152	24.51	1.38	12	0.48	470.00	8338.00	15200	20230324	-24.21	7750	20230103	48.65	15200	-24.21	20230324	7750	48.65	20230103	15200	-24.21	20230324	7750	48.65	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
46	20230920	120536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11450	260	2	2.32	412814270	36226	45.11	11220	11530	11220	14540	7840	11190	11395.52	1.31	0	8230	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1145	24.36	1.37	12	0.36	470.00	8338.00	15200	20230324	-24.67	7750	20230103	47.74	15200	-24.67	20230324	7750	47.74	20230103	15200	-24.67	20230324	7750	47.74	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
47	20230920	110543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	160	2	1.43	347750240	30527	38.02	11220	11530	11220	14540	7840	11190	11391.56	1.31	0	5714	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1135	24.15	1.36	12	0.31	470.00	8338.00	15200	20230324	-25.33	7750	20230103	46.45	15200	-25.33	20230324	7750	46.45	20230103	15200	-25.33	20230324	7750	46.45	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
48	20230920	100532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	130	2	1.16	277005980	24272	30.23	11220	11530	11220	14540	7840	11190	11412.57	1.31	0	5595	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1132	24.09	1.36	12	0.24	470.00	8338.00	15200	20230324	-25.53	7750	20230103	46.06	15200	-25.53	20230324	7750	46.06	20230103	15200	-25.53	20230324	7750	46.06	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
49	20230920	090540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	240	2	2.14	75259110	6614	8.24	11220	11430	11220	14540	7840	11190	11378.76	1.31	0	3845	11883	11536	11363	11016	10843	11450	10930	50	3350	500	7830	10	1	10000000	1143	24.32	1.37	12	0.07	470.00	8338.00	15200	20230324	-24.80	7750	20230103	47.48	15200	-24.80	20230324	7750	47.48	20230103	15200	-24.80	20230324	7750	47.48	20230103	4.63	N	071670	500	50 억		131219	N	N	0	N	00	N
50	20230919	160537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	-430	5	-3.70	908588950	79776	89.55	11600	11710	11190	15100	8140	11620	11391.28	1.28	0	3664	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1119	23.81	1.34	12	0.80	470.00	8338.00	15200	20230324	-26.38	7750	20230103	44.39	15200	-26.38	20230324	7750	44.39	20230103	15200	-26.38	20230324	7750	44.39	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
51	20230919	150536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	-330	5	-2.84	792709500	69444	77.96	11600	11710	11200	15100	8140	11620	11415.09	1.28	0	-1628	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1129	24.02	1.35	12	0.69	470.00	8338.00	15200	20230324	-25.72	7750	20230103	45.68	15200	-25.72	20230324	7750	45.68	20230103	15200	-25.72	20230324	7750	45.68	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
52	20230919	140533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	-300	5	-2.58	620109780	54117	60.75	11600	11710	11300	15100	8140	11620	11458.69	1.28	0	-4499	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1132	24.09	1.36	12	0.54	470.00	8338.00	15200	20230324	-25.53	7750	20230103	46.06	15200	-25.53	20230324	7750	46.06	20230103	15200	-25.53	20230324	7750	46.06	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
53	20230919	130525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11480	-140	5	-1.20	390229600	33869	38.02	11600	11710	11400	15100	8140	11620	11521.73	1.28	0	-6194	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1148	24.43	1.38	12	0.34	470.00	8338.00	15200	20230324	-24.47	7750	20230103	48.13	15200	-24.47	20230324	7750	48.13	20230103	15200	-24.47	20230324	7750	48.13	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
54	20230919	120540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	-160	5	-1.38	354296410	30732	34.50	11600	11710	11400	15100	8140	11620	11528.58	1.28	0	-6050	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1146	24.38	1.37	12	0.31	470.00	8338.00	15200	20230324	-24.61	7750	20230103	47.87	15200	-24.61	20230324	7750	47.87	20230103	15200	-24.61	20230324	7750	47.87	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
55	20230919	110541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11470	-150	5	-1.29	245413980	21205	23.80	11600	11710	11460	15100	8140	11620	11573.40	1.28	0	-5025	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1147	24.40	1.38	12	0.21	470.00	8338.00	15200	20230324	-24.54	7750	20230103	48.00	15200	-24.54	20230324	7750	48.00	20230103	15200	-24.54	20230324	7750	48.00	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
56	20230919	100538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11610	-10	5	-0.09	147053130	12656	14.21	11600	11710	11540	15100	8140	11620	11619.24	1.28	0	-4266	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1161	24.70	1.39	12	0.13	470.00	8338.00	15200	20230324	-23.62	7750	20230103	49.81	15200	-23.62	20230324	7750	49.81	20230103	15200	-23.62	20230324	7750	49.81	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
57	20230919	090534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11650	30	2	0.26	18293960	1576	1.77	11600	11670	11570	15100	8140	11620	11607.84	1.28	0	-616	12213	11916	11743	11446	11273	11830	11360	50	3480	500	8130	10	1	10000000	1165	24.79	1.40	12	0.02	470.00	8338.00	15200	20230324	-23.36	7750	20230103	50.32	15200	-23.36	20230324	7750	50.32	20230103	15200	-23.36	20230324	7750	50.32	20230103	4.67	N	071670	500	50 억		127555	N	N	0	N	00	N
58	20230918	160538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11620	-260	5	-2.19	1033867800	88133	78.11	11890	12040	11570	15440	8320	11880	11730.74	1.25	0	2761	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1162	24.72	1.39	12	0.88	470.00	8338.00	15200	20230324	-23.55	7750	20230103	49.94	15200	-23.55	20230324	7750	49.94	20230103	15200	-23.55	20230324	7750	49.94	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
59	20230918	150535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	-280	5	-2.36	918822120	78214	69.32	11890	12040	11570	15440	8320	11880	11747.44	1.25	0	-1534	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1160	24.68	1.39	12	0.78	470.00	8338.00	15200	20230324	-23.68	7750	20230103	49.68	15200	-23.68	20230324	7750	49.68	20230103	15200	-23.68	20230324	7750	49.68	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
60	20230918	140549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11690	-190	5	-1.60	736485490	62513	55.40	11890	12040	11610	15440	8320	11880	11781.22	1.25	0	-4108	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1169	24.87	1.40	12	0.63	470.00	8338.00	15200	20230324	-23.09	7750	20230103	50.84	15200	-23.09	20230324	7750	50.84	20230103	15200	-23.09	20230324	7750	50.84	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
61	20230918	130536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11640	-240	5	-2.02	686594810	58231	51.61	11890	12040	11610	15440	8320	11880	11790.79	1.25	0	-3630	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1164	24.77	1.40	12	0.58	470.00	8338.00	15200	20230324	-23.42	7750	20230103	50.19	15200	-23.42	20230324	7750	50.19	20230103	15200	-23.42	20230324	7750	50.19	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
62	20230918	120537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11640	-240	5	-2.02	640924310	54302	48.12	11890	12040	11610	15440	8320	11880	11802.87	1.25	0	-3587	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1164	24.77	1.40	12	0.54	470.00	8338.00	15200	20230324	-23.42	7750	20230103	50.19	15200	-23.42	20230324	7750	50.19	20230103	15200	-23.42	20230324	7750	50.19	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
63	20230918	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	-170	5	-1.43	531916570	44948	39.83	11890	12040	11650	15440	8320	11880	11833.98	1.25	0	-884	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1171	24.91	1.40	12	0.45	470.00	8338.00	15200	20230324	-22.96	7750	20230103	51.10	15200	-22.96	20230324	7750	51.10	20230103	15200	-22.96	20230324	7750	51.10	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
64	20230918	100530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	-130	5	-1.09	389392060	32787	29.06	11890	12040	11720	15440	8320	11880	11876.41	1.25	0	-83	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1175	25.00	1.41	12	0.33	470.00	8338.00	15200	20230324	-22.70	7750	20230103	51.61	15200	-22.70	20230324	7750	51.61	20230103	15200	-22.70	20230324	7750	51.61	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
65	20230918	090526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	150	2	1.26	101854430	8524	7.55	11890	12040	11840	15440	8320	11880	11949.63	1.25	0	2066	12186	12032	11886	11732	11586	12110	11810	50	3560	500	8310	10	1	10000000	1203	25.60	1.44	12	0.09	470.00	8338.00	15200	20230324	-20.86	7750	20230103	55.23	15200	-20.86	20230324	7750	55.23	20230103	15200	-20.86	20230324	7750	55.23	20230103	4.69	N	071670	500	50 억		124780	N	N	0	N	00	N
66	20230915	160533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11880	150	2	1.28	1336680190	112203	84.04	11750	12040	11740	15240	8220	11730	11913.24	0.97	0	27566	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1188	25.28	1.42	12	1.12	470.00	8338.00	15200	20230324	-21.84	7750	20230103	53.29	15200	-21.84	20230324	7750	53.29	20230103	15200	-21.84	20230324	7750	53.29	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
67	20230915	150534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11870	140	2	1.19	1249267170	104837	78.52	11750	12040	11740	15240	8220	11730	11916.40	0.97	0	27059	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1187	25.26	1.42	12	1.05	470.00	8338.00	15200	20230324	-21.91	7750	20230103	53.16	15200	-21.91	20230324	7750	53.16	20230103	15200	-21.91	20230324	7750	53.16	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
68	20230915	140531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	230	2	1.96	1059039030	88842	66.54	11750	12040	11740	15240	8220	11730	11920.62	0.97	0	27003	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1196	25.45	1.43	12	0.89	470.00	8338.00	15200	20230324	-21.32	7750	20230103	54.32	15200	-21.32	20230324	7750	54.32	20230103	15200	-21.32	20230324	7750	54.32	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
69	20230915	130529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	240	2	2.05	969192070	81330	60.91	11750	12040	11740	15240	8220	11730	11916.94	0.97	0	26663	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1197	25.47	1.44	12	0.81	470.00	8338.00	15200	20230324	-21.25	7750	20230103	54.45	15200	-21.25	20230324	7750	54.45	20230103	15200	-21.25	20230324	7750	54.45	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
70	20230915	120535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	260	2	2.22	890863750	74785	56.01	11750	12040	11740	15240	8220	11730	11912.50	0.97	0	26325	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1199	25.51	1.44	12	0.75	470.00	8338.00	15200	20230324	-21.12	7750	20230103	54.71	15200	-21.12	20230324	7750	54.71	20230103	15200	-21.12	20230324	7750	54.71	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
71	20230915	110537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	230	2	1.96	700310330	58902	44.12	11750	12010	11740	15240	8220	11730	11889.60	0.97	0	20229	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1196	25.45	1.43	12	0.59	470.00	8338.00	15200	20230324	-21.32	7750	20230103	54.32	15200	-21.32	20230324	7750	54.32	20230103	15200	-21.32	20230324	7750	54.32	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
72	20230915	100535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11980	250	2	2.13	536118630	45158	33.82	11750	12000	11740	15240	8220	11730	11872.27	0.97	0	16243	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1198	25.49	1.44	12	0.45	470.00	8338.00	15200	20230324	-21.18	7750	20230103	54.58	15200	-21.18	20230324	7750	54.58	20230103	15200	-21.18	20230324	7750	54.58	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
73	20230915	090527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	130	2	1.11	130050460	11052	8.28	11750	11860	11740	15240	8220	11730	11767.37	0.97	0	8596	12263	11996	11803	11536	11343	11900	11440	50	3510	500	8210	10	1	10000000	1186	25.23	1.42	12	0.11	470.00	8338.00	15200	20230324	-21.97	7750	20230103	53.03	15200	-21.97	20230324	7750	53.03	20230103	15200	-21.97	20230324	7750	53.03	20230103	4.57	N	071670	500	50 억		97214	N	N	0	N	00	N
74	20230914	160531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11730	-80	5	-0.68	1544489890	130927	22.22	11760	12070	11610	15350	8270	11810	11796.89	0.90	0	7586	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1173	24.96	1.41	12	1.31	470.00	8338.00	15200	20230324	-22.83	7750	20230103	51.35	15200	-22.83	20230324	7750	51.35	20230103	15200	-22.83	20230324	7750	51.35	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
75	20230914	150521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	0	3	0.00	1392255370	117987	20.02	11760	12070	11610	15350	8270	11810	11800.07	0.90	0	3932	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1181	25.13	1.42	12	1.18	470.00	8338.00	15200	20230324	-22.30	7750	20230103	52.39	15200	-22.30	20230324	7750	52.39	20230103	15200	-22.30	20230324	7750	52.39	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
76	20230914	140527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	50	2	0.42	1260963370	106860	18.13	11760	12070	11610	15350	8270	11810	11800.14	0.90	0	2459	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1186	25.23	1.42	12	1.07	470.00	8338.00	15200	20230324	-21.97	7750	20230103	53.03	15200	-21.97	20230324	7750	53.03	20230103	15200	-21.97	20230324	7750	53.03	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
77	20230914	130517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	0	3	0.00	1153075760	97744	16.59	11760	12070	11610	15350	8270	11810	11796.90	0.90	0	2703	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1181	25.13	1.42	12	0.98	470.00	8338.00	15200	20230324	-22.30	7750	20230103	52.39	15200	-22.30	20230324	7750	52.39	20230103	15200	-22.30	20230324	7750	52.39	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
78	20230914	120527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11840	30	2	0.25	1099111080	93186	15.81	11760	12070	11610	15350	8270	11810	11794.81	0.90	0	3019	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1184	25.19	1.42	12	0.93	470.00	8338.00	15200	20230324	-22.11	7750	20230103	52.77	15200	-22.11	20230324	7750	52.77	20230103	15200	-22.11	20230324	7750	52.77	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
79	20230914	110523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11700	-110	5	-0.93	956564680	81141	13.77	11760	12070	11610	15350	8270	11810	11788.92	0.90	0	-785	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1170	24.89	1.40	12	0.81	470.00	8338.00	15200	20230324	-23.03	7750	20230103	50.97	15200	-23.03	20230324	7750	50.97	20230103	15200	-23.03	20230324	7750	50.97	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
80	20230914	100518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	0	3	0.00	522012640	44019	7.47	11760	12070	11760	15350	8270	11810	11858.80	0.90	0	-4462	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1181	25.13	1.42	12	0.44	470.00	8338.00	15200	20230324	-22.30	7750	20230103	52.39	15200	-22.30	20230324	7750	52.39	20230103	15200	-22.30	20230324	7750	52.39	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
81	20230914	090527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11890	80	2	0.68	61132290	5168	0.88	11760	11970	11760	15350	8270	11810	11829.00	0.90	0	290	13516	12662	12186	11332	10856	12425	11095	50	3540	500	8260	10	1	10000000	1189	25.30	1.43	12	0.05	470.00	8338.00	15200	20230324	-21.78	7750	20230103	53.42	15200	-21.78	20230324	7750	53.42	20230103	15200	-21.78	20230324	7750	53.42	20230103	4.55	N	071670	500	50 억		89628	N	N	0	N	00	N
82	20230913	160531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	-640	5	-5.14	7150825170	587965	67.53	12050	13040	11710	16180	8720	12450	12162.00	1.00	0	-11834	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1181	25.13	1.42	12	5.88	470.00	8338.00	15200	20230324	-22.30	7750	20230103	52.39	15200	-22.30	20230324	7750	52.39	20230103	15200	-22.30	20230324	7750	52.39	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
83	20230913	150525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	-550	5	-4.42	6897272640	566533	65.07	12050	13040	11710	16180	8720	12450	12174.28	1.00	0	-16125	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1190	25.32	1.43	12	5.67	470.00	8338.00	15200	20230324	-21.71	7750	20230103	53.55	15200	-21.71	20230324	7750	53.55	20230103	15200	-21.71	20230324	7750	53.55	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
84	20230913	140528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	-370	5	-2.97	6624261480	543725	62.45	12050	13040	11710	16180	8720	12450	12182.86	1.00	0	-11683	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1208	25.70	1.45	12	5.44	470.00	8338.00	15200	20230324	-20.53	7750	20230103	55.87	15200	-20.53	20230324	7750	55.87	20230103	15200	-20.53	20230324	7750	55.87	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
85	20230913	130515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	-480	5	-3.86	6289112350	515710	59.23	12050	13040	11710	16180	8720	12450	12194.80	1.00	0	-15275	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1197	25.47	1.44	12	5.16	470.00	8338.00	15200	20230324	-21.25	7750	20230103	54.45	15200	-21.25	20230324	7750	54.45	20230103	15200	-21.25	20230324	7750	54.45	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
86	20230913	120527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	-390	5	-3.13	5849940840	479149	55.03	12050	13040	11710	16180	8720	12450	12208.76	1.00	0	-4761	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1206	25.66	1.45	12	4.79	470.00	8338.00	15200	20230324	-20.66	7750	20230103	55.61	15200	-20.66	20230324	7750	55.61	20230103	15200	-20.66	20230324	7750	55.61	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
87	20230913	110526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	-700	5	-5.62	2157172300	180023	20.68	12050	12200	11710	16180	8720	12450	11981.42	1.00	0	-20347	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1175	25.00	1.41	12	1.80	470.00	8338.00	15200	20230324	-22.70	7750	20230103	51.61	15200	-22.70	20230324	7750	51.61	20230103	15200	-22.70	20230324	7750	51.61	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
88	20230913	100519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	-350	5	-2.81	1342102120	111532	12.81	12050	12200	11890	16180	8720	12450	12031.40	1.00	0	-13720	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1210	25.74	1.45	12	1.12	470.00	8338.00	15200	20230324	-20.39	7750	20230103	56.13	15200	-20.39	20230324	7750	56.13	20230103	15200	-20.39	20230324	7750	56.13	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
89	20230913	090517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11940	-510	5	-4.10	486633190	40467	4.65	12050	12170	11890	16180	8720	12450	12019.96	1.00	0	-5664	13103	12776	12263	11936	11423	12940	12100	50	3730	500	8710	10	1	10000000	1194	25.40	1.43	12	0.40	470.00	8338.00	15200	20230324	-21.45	7750	20230103	54.06	15200	-21.45	20230324	7750	54.06	20230103	15200	-21.45	20230324	7750	54.06	20230103	4.81	N	071670	500	50 억		100000	N	N	0	N	00	N
90	20230912	160512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12450	970	2	8.45	10392010380	851811	497.54	11820	12590	11750	14920	8040	11480	12199.18	1.55	0	-53569	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1245	26.49	1.49	12	8.52	470.00	8338.00	15200	20230324	-18.09	7750	20230103	60.65	15200	-18.09	20230324	7750	60.65	20230103	15200	-18.09	20230324	7750	60.65	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
91	20230912	150521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12110	630	2	5.49	9077231030	745465	435.42	11820	12590	11750	14920	8040	11480	12176.60	1.55	0	-52259	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1211	25.77	1.45	12	7.45	470.00	8338.00	15200	20230324	-20.33	7750	20230103	56.26	15200	-20.33	20230324	7750	56.26	20230103	15200	-20.33	20230324	7750	56.26	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
92	20230912	140520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	620	2	5.40	7123646340	585536	342.01	11820	12590	11750	14920	8040	11480	12166.03	1.55	0	-36263	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1210	25.74	1.45	12	5.86	470.00	8338.00	15200	20230324	-20.39	7750	20230103	56.13	15200	-20.39	20230324	7750	56.13	20230103	15200	-20.39	20230324	7750	56.13	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
93	20230912	130514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	640	2	5.57	5281144010	434812	253.97	11820	12590	11750	14920	8040	11480	12145.81	1.55	0	-30911	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1212	25.79	1.45	12	4.35	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
94	20230912	120510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	520	2	4.53	5027913330	413815	241.71	11820	12590	11750	14920	8040	11480	12150.15	1.55	0	-35354	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1200	25.53	1.44	12	4.14	470.00	8338.00	15200	20230324	-21.05	7750	20230103	54.84	15200	-21.05	20230324	7750	54.84	20230103	15200	-21.05	20230324	7750	54.84	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
95	20230912	110516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	510	2	4.44	4793993290	394278	230.29	11820	12590	11750	14920	8040	11480	12158.92	1.55	0	-30794	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1199	25.51	1.44	12	3.94	470.00	8338.00	15200	20230324	-21.12	7750	20230103	54.71	15200	-21.12	20230324	7750	54.71	20230103	15200	-21.12	20230324	7750	54.71	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
96	20230912	100513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11890	410	2	3.57	3957859460	325232	189.97	11820	12590	11750	14920	8040	11480	12169.34	1.55	0	-28485	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1189	25.30	1.43	12	3.25	470.00	8338.00	15200	20230324	-21.78	7750	20230103	53.42	15200	-21.78	20230324	7750	53.42	20230103	15200	-21.78	20230324	7750	53.42	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
97	20230912	090524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12430	950	2	8.28	1006197180	83214	48.60	11820	12430	11750	14920	8040	11480	12091.68	1.55	0	13338	12160	11820	11620	11280	11080	11990	11450	50	3440	500	8030	10	1	10000000	1243	26.45	1.49	12	0.83	470.00	8338.00	15200	20230324	-18.22	7750	20230103	60.39	15200	-18.22	20230324	7750	60.39	20230103	15200	-18.22	20230324	7750	60.39	20230103	4.99	N	071670	500	50 억		154694	N	N	0	N	00	N
98	20230911	160510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11480	-70	5	-0.61	1990280260	170169	101.45	11420	11960	11420	15010	8090	11550	11695.99	1.24	0	30296	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1148	24.43	1.38	12	1.70	470.00	8338.00	15200	20230324	-24.47	7750	20230103	48.13	15200	-24.47	20230324	7750	48.13	20230103	15200	-24.47	20230324	7750	48.13	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
99	20230911	150519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	0	3	0.00	1914784750	163609	97.54	11420	11960	11420	15010	8090	11550	11703.44	1.24	0	29399	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1155	24.57	1.39	12	1.64	470.00	8338.00	15200	20230324	-24.01	7750	20230103	49.03	15200	-24.01	20230324	7750	49.03	20230103	15200	-24.01	20230324	7750	49.03	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
100	20230911	140525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11630	80	2	0.69	1650331850	140678	83.87	11420	11960	11420	15010	8090	11550	11731.30	1.24	0	35056	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1163	24.74	1.39	12	1.41	470.00	8338.00	15200	20230324	-23.49	7750	20230103	50.06	15200	-23.49	20230324	7750	50.06	20230103	15200	-23.49	20230324	7750	50.06	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
101	20230911	130506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11630	80	2	0.69	1504202150	128106	76.37	11420	11960	11420	15010	8090	11550	11741.89	1.24	0	30330	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1163	24.74	1.39	12	1.28	470.00	8338.00	15200	20230324	-23.49	7750	20230103	50.06	15200	-23.49	20230324	7750	50.06	20230103	15200	-23.49	20230324	7750	50.06	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
102	20230911	120513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	220	2	1.90	1280260910	108934	64.94	11420	11960	11420	15010	8090	11550	11752.67	1.24	0	29443	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1177	25.04	1.41	12	1.09	470.00	8338.00	15200	20230324	-22.57	7750	20230103	51.87	15200	-22.57	20230324	7750	51.87	20230103	15200	-22.57	20230324	7750	51.87	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
103	20230911	110502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11820	270	2	2.34	1104168460	93978	56.03	11420	11960	11420	15010	8090	11550	11749.27	1.24	0	25552	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1182	25.15	1.42	12	0.94	470.00	8338.00	15200	20230324	-22.24	7750	20230103	52.52	15200	-22.24	20230324	7750	52.52	20230103	15200	-22.24	20230324	7750	52.52	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
104	20230911	100506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11870	320	2	2.77	736145930	62983	37.55	11420	11890	11420	15010	8090	11550	11688.06	1.24	0	20759	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1187	25.26	1.42	12	0.63	470.00	8338.00	15200	20230324	-21.91	7750	20230103	53.16	15200	-21.91	20230324	7750	53.16	20230103	15200	-21.91	20230324	7750	53.16	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
105	20230911	090504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	0	3	0.00	95425080	8283	4.94	11420	11650	11420	15010	8090	11550	11520.51	1.24	0	2446	12016	11782	11556	11322	11096	11670	11210	50	3460	500	8080	10	1	10000000	1155	24.57	1.39	12	0.08	470.00	8338.00	15200	20230324	-24.01	7750	20230103	49.03	15200	-24.01	20230324	7750	49.03	20230103	15200	-24.01	20230324	7750	49.03	20230103	4.84	N	071670	500	50 억		124298	N	N	0	N	00	N
106	20230908	160513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	-160	5	-1.37	1929833240	167009	56.89	11690	11790	11330	15220	8200	11710	11554.16	0.89	0	35629	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1155	24.57	1.39	12	1.67	470.00	8338.00	15200	20230324	-24.01	7750	20230103	49.03	15200	-24.01	20230324	7750	49.03	20230103	15200	-24.01	20230324	7750	49.03	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
107	20230908	150514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11440	-270	5	-2.31	1821678380	157614	53.69	11690	11790	11330	15220	8200	11710	11556.68	0.89	0	33824	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1144	24.34	1.37	12	1.58	470.00	8338.00	15200	20230324	-24.74	7750	20230103	47.61	15200	-24.74	20230324	7750	47.61	20230103	15200	-24.74	20230324	7750	47.61	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
108	20230908	140513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	-330	5	-2.82	1616376440	139593	47.55	11690	11790	11370	15220	8200	11710	11578.08	0.89	0	26682	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1138	24.21	1.36	12	1.40	470.00	8338.00	15200	20230324	-25.13	7750	20230103	46.84	15200	-25.13	20230324	7750	46.84	20230103	15200	-25.13	20230324	7750	46.84	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
109	20230908	130517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	-250	5	-2.13	1418659030	122275	41.65	11690	11790	11390	15220	8200	11710	11601.13	0.89	0	22602	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1146	24.38	1.37	12	1.22	470.00	8338.00	15200	20230324	-24.61	7750	20230103	47.87	15200	-24.61	20230324	7750	47.87	20230103	15200	-24.61	20230324	7750	47.87	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
110	20230908	120523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	-110	5	-0.94	1064138950	91354	31.12	11690	11790	11520	15220	8200	11710	11647.70	0.89	0	14446	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1160	24.68	1.39	12	0.91	470.00	8338.00	15200	20230324	-23.68	7750	20230103	49.68	15200	-23.68	20230324	7750	49.68	20230103	15200	-23.68	20230324	7750	49.68	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
111	20230908	110517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11700	-10	5	-0.09	878120580	75444	25.70	11690	11790	11520	15220	8200	11710	11638.23	0.89	0	16990	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1170	24.89	1.40	12	0.75	470.00	8338.00	15200	20230324	-23.03	7750	20230103	50.97	15200	-23.03	20230324	7750	50.97	20230103	15200	-23.03	20230324	7750	50.97	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
112	20230908	100514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	-140	5	-1.20	631260270	54206	18.47	11690	11790	11520	15220	8200	11710	11644.12	0.89	0	10584	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1157	24.62	1.39	12	0.54	470.00	8338.00	15200	20230324	-23.88	7750	20230103	49.29	15200	-23.88	20230324	7750	49.29	20230103	15200	-23.88	20230324	7750	49.29	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
113	20230908	090518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	-120	5	-1.02	176627760	15160	5.16	11690	11770	11520	15220	8200	11710	11645.84	0.89	0	1930	12516	12112	11886	11482	11256	12000	11370	50	3510	500	8190	10	1	10000000	1159	24.66	1.39	12	0.15	470.00	8338.00	15200	20230324	-23.75	7750	20230103	49.55	15200	-23.75	20230324	7750	49.55	20230103	15200	-23.75	20230324	7750	49.55	20230103	4.77	N	071670	500	50 억		88835	N	N	0	N	00	N
114	20230907	160509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	-200	5	-1.68	3429552210	286163	63.38	11800	12290	11660	15480	8340	11910	11985.64	0.82	0	7250	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1171	24.91	1.40	12	2.86	470.00	8338.00	15200	20230324	-22.96	7750	20230103	51.10	15200	-22.96	20230324	7750	51.10	20230103	15200	-22.96	20230324	7750	51.10	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
115	20230907	150513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11890	-20	5	-0.17	3127952610	260599	57.72	11800	12290	11660	15480	8340	11910	12002.93	0.82	0	470	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1189	25.30	1.43	12	2.61	470.00	8338.00	15200	20230324	-21.78	7750	20230103	53.42	15200	-21.78	20230324	7750	53.42	20230103	15200	-21.78	20230324	7750	53.42	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
116	20230907	140509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	20	2	0.17	2747054240	228564	50.62	11800	12290	11660	15480	8340	11910	12018.75	0.82	0	323	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1193	25.38	1.43	12	2.29	470.00	8338.00	15200	20230324	-21.51	7750	20230103	53.94	15200	-21.51	20230324	7750	53.94	20230103	15200	-21.51	20230324	7750	53.94	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
117	20230907	130509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12010	100	2	0.84	2467994460	205228	45.46	11800	12290	11660	15480	8340	11910	12025.62	0.82	0	6207	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1201	25.55	1.44	12	2.05	470.00	8338.00	15200	20230324	-20.99	7750	20230103	54.97	15200	-20.99	20230324	7750	54.97	20230103	15200	-20.99	20230324	7750	54.97	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
118	20230907	120517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	170	2	1.43	2087962330	173796	38.49	11800	12290	11660	15480	8340	11910	12013.87	0.82	0	3237	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1208	25.70	1.45	12	1.74	470.00	8338.00	15200	20230324	-20.53	7750	20230103	55.87	15200	-20.53	20230324	7750	55.87	20230103	15200	-20.53	20230324	7750	55.87	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
119	20230907	110515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	-50	5	-0.42	1836447810	152839	33.85	11800	12290	11660	15480	8340	11910	12015.57	0.82	0	3225	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1186	25.23	1.42	12	1.53	470.00	8338.00	15200	20230324	-21.97	7750	20230103	53.03	15200	-21.97	20230324	7750	53.03	20230103	15200	-21.97	20230324	7750	53.03	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
120	20230907	100512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	150	2	1.26	1325357540	110358	24.44	11800	12290	11660	15480	8340	11910	12009.62	0.82	0	887	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1206	25.66	1.45	12	1.10	470.00	8338.00	15200	20230324	-20.66	7750	20230103	55.61	15200	-20.66	20230324	7750	55.61	20230103	15200	-20.66	20230324	7750	55.61	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
121	20230907	090517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11780	-130	5	-1.09	156768720	13367	2.96	11800	11820	11660	15480	8340	11910	11728.04	0.82	0	3465	12590	12250	11980	11640	11370	12420	11810	50	3570	500	8330	10	1	10000000	1178	25.06	1.41	12	0.13	470.00	8338.00	15200	20230324	-22.50	7750	20230103	52.00	15200	-22.50	20230324	7750	52.00	20230103	15200	-22.50	20230324	7750	52.00	20230103	3.68	N	071670	500	50 억		82367	N	N	0	N	00	N
122	20230906	160510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	10	2	0.08	5399173870	448076	18.51	11840	12320	11710	15470	8330	11900	12051.39	0.62	0	19074	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1191	25.34	1.43	12	4.48	470.00	8338.00	15200	20230324	-21.64	7750	20230103	53.68	15200	-21.64	20230324	7750	53.68	20230103	15200	-21.64	20230324	7750	53.68	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
123	20230906	150510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	50	2	0.42	5140245080	426372	17.62	11840	12320	11710	15470	8330	11900	12056.68	0.62	0	17697	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1195	25.43	1.43	12	4.26	470.00	8338.00	15200	20230324	-21.38	7750	20230103	54.19	15200	-21.38	20230324	7750	54.19	20230103	15200	-21.38	20230324	7750	54.19	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
124	20230906	140512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12150	250	2	2.10	4580710530	380017	15.70	11840	12320	11710	15470	8330	11900	12054.97	0.62	0	17167	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1215	25.85	1.46	12	3.80	470.00	8338.00	15200	20230324	-20.07	7750	20230103	56.77	15200	-20.07	20230324	7750	56.77	20230103	15200	-20.07	20230324	7750	56.77	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
125	20230906	130508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12280	380	2	3.19	3997940410	332268	13.73	11840	12320	11710	15470	8330	11900	12033.27	0.62	0	24589	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1228	26.13	1.47	12	3.32	470.00	8338.00	15200	20230324	-19.21	7750	20230103	58.45	15200	-19.21	20230324	7750	58.45	20230103	15200	-19.21	20230324	7750	58.45	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
126	20230906	120516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	100	2	0.84	3316668730	276238	11.41	11840	12180	11710	15470	8330	11900	12007.52	0.62	0	21869	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1200	25.53	1.44	12	2.76	470.00	8338.00	15200	20230324	-21.05	7750	20230103	54.84	15200	-21.05	20230324	7750	54.84	20230103	15200	-21.05	20230324	7750	54.84	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
127	20230906	110513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12150	250	2	2.10	2706107340	225338	9.31	11840	12180	11710	15470	8330	11900	12010.31	0.62	0	13387	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1215	25.85	1.46	12	2.25	470.00	8338.00	15200	20230324	-20.07	7750	20230103	56.77	15200	-20.07	20230324	7750	56.77	20230103	15200	-20.07	20230324	7750	56.77	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
128	20230906	100500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	130	2	1.09	2022306890	168653	6.97	11840	12140	11710	15470	8330	11900	11992.29	0.62	0	-1175	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1203	25.60	1.44	12	1.69	470.00	8338.00	15200	20230324	-20.86	7750	20230103	55.23	15200	-20.86	20230324	7750	55.23	20230103	15200	-20.86	20230324	7750	55.23	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
129	20230906	090504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	-40	5	-0.34	235834530	19947	0.82	11840	11870	11710	15470	8330	11900	11812.17	0.62	0	4321	14933	13416	12633	11116	10333	13025	10725	50	3570	500	8330	10	1	10000000	1186	25.23	1.42	12	0.20	470.00	8338.00	15200	20230324	-21.97	7750	20230103	53.03	15200	-21.97	20230324	7750	53.03	20230103	15200	-21.97	20230324	7750	53.03	20230103	4.03	N	071670	500	50 억		62397	N	N	0	N	00	N
130	20230905	160505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	-500	5	-4.03	31512827890	2405039	70.85	13540	14150	11850	16120	8680	12400	13105.58	1.13	0	-51195	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1190	25.32	1.43	12	24.05	470.00	8338.00	15200	20230324	-21.71	7750	20230103	53.55	15200	-21.71	20230324	7750	53.55	20230103	15200	-21.71	20230324	7750	53.55	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
131	20230905	150515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	-440	5	-3.55	30664921730	2333799	68.75	13540	14150	11850	16120	8680	12400	13139.51	1.13	0	-59577	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1196	25.45	1.43	12	23.34	470.00	8338.00	15200	20230324	-21.32	7750	20230103	54.32	15200	-21.32	20230324	7750	54.32	20230103	15200	-21.32	20230324	7750	54.32	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
132	20230905	140512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	-410	5	-3.31	29866704220	2267241	66.79	13540	14150	11850	16120	8680	12400	13173.18	1.13	0	-64554	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1199	25.51	1.44	12	22.67	470.00	8338.00	15200	20230324	-21.12	7750	20230103	54.71	15200	-21.12	20230324	7750	54.71	20230103	15200	-21.12	20230324	7750	54.71	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
133	20230905	130453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12110	-290	5	-2.34	28791729810	2177575	64.15	13540	14150	12000	16120	8680	12400	13221.95	1.13	0	-65386	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1211	25.77	1.45	12	21.78	470.00	8338.00	15200	20230324	-20.33	7750	20230103	56.26	15200	-20.33	20230324	7750	56.26	20230103	15200	-20.33	20230324	7750	56.26	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
134	20230905	120503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12200	-200	5	-1.61	28263706540	2134011	62.87	13540	14150	12000	16120	8680	12400	13244.44	1.13	0	-64453	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1220	25.96	1.46	12	21.34	470.00	8338.00	15200	20230324	-19.74	7750	20230103	57.42	15200	-19.74	20230324	7750	57.42	20230103	15200	-19.74	20230324	7750	57.42	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
135	20230905	110507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12240	-160	5	-1.29	27146046590	2041565	60.14	13540	14150	12190	16120	8680	12400	13296.72	1.13	0	-64962	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1224	26.04	1.47	12	20.42	470.00	8338.00	15200	20230324	-19.47	7750	20230103	57.94	15200	-19.47	20230324	7750	57.94	20230103	15200	-19.47	20230324	7750	57.94	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
136	20230905	100501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12360	-40	5	-0.32	25325896710	1893155	55.77	13540	14150	12290	16120	8680	12400	13377.66	1.13	0	-59773	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1236	26.30	1.48	12	18.93	470.00	8338.00	15200	20230324	-18.68	7750	20230103	59.48	15200	-18.68	20230324	7750	59.48	20230103	15200	-18.68	20230324	7750	59.48	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
137	20230905	090457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13490	1090	2	8.79	5659371010	423744	12.48	13540	13540	13020	16120	8680	12400	13355.82	1.13	0	-32945	14653	13526	12223	11096	9793	14090	11660	50	3720	500	8680	10	1	10000000	1349	28.70	1.62	12	4.24	470.00	8338.00	15200	20230324	-11.25	7750	20230103	74.06	15200	-11.25	20230324	7750	74.06	20230103	15200	-11.25	20230324	7750	74.06	20230103	4.03	N	071670	500	50 억		113250	N	N	0	N	00	N
138	20230904	160459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12400	1280	2	11.51	38827839510	3062153	4822.74	10940	13350	10920	14450	7790	11120	12680.53	1.27	0	-10498	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1240	26.38	1.49	12	30.62	470.00	8338.00	15200	20230324	-18.42	7750	20230103	60.00	15200	-18.42	20230324	7750	60.00	20230103	15200	-18.42	20230324	7750	60.00	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
139	20230904	150451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12230	1110	2	9.98	37711860190	2971498	4679.97	10940	13350	10920	14450	7790	11120	12691.42	1.27	0	-21534	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1223	26.02	1.47	12	29.71	470.00	8338.00	15200	20230324	-19.54	7750	20230103	57.81	15200	-19.54	20230324	7750	57.81	20230103	15200	-19.54	20230324	7750	57.81	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
140	20230904	140446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	1210	2	10.88	34419207500	2704683	4259.75	10940	13350	10920	14450	7790	11120	12726.04	1.27	0	-70438	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1233	26.23	1.48	12	27.05	470.00	8338.00	15200	20230324	-18.88	7750	20230103	59.10	15200	-18.88	20230324	7750	59.10	20230103	15200	-18.88	20230324	7750	59.10	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
141	20230904	130455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11890	770	2	6.92	6143500680	516088	812.81	10940	12380	10920	14450	7790	11120	11904.63	1.27	0	18365	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1189	25.30	1.43	12	5.16	470.00	8338.00	15200	20230324	-21.78	7750	20230103	53.42	15200	-21.78	20230324	7750	53.42	20230103	15200	-21.78	20230324	7750	53.42	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
142	20230904	120447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12110	990	2	8.90	4474069570	376898	593.60	10940	12380	10920	14450	7790	11120	11871.63	1.27	0	-15861	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1211	25.77	1.45	12	3.77	470.00	8338.00	15200	20230324	-20.33	7750	20230103	56.26	15200	-20.33	20230324	7750	56.26	20230103	15200	-20.33	20230324	7750	56.26	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
143	20230904	110440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	260	2	2.34	866447350	76713	120.82	10940	11560	10920	14450	7790	11120	11295.65	1.27	0	7612	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1138	24.21	1.36	12	0.77	470.00	8338.00	15200	20230324	-25.13	7750	20230103	46.84	15200	-25.13	20230324	7750	46.84	20230103	15200	-25.13	20230324	7750	46.84	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
144	20230904	100442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	200	2	1.80	468534110	41849	65.91	10940	11400	10920	14450	7790	11120	11196.61	1.27	0	9681	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1132	24.09	1.36	12	0.42	470.00	8338.00	15200	20230324	-25.53	7750	20230103	46.06	15200	-25.53	20230324	7750	46.06	20230103	15200	-25.53	20230324	7750	46.06	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
145	20230904	090451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	70	2	0.63	137639810	12456	19.62	10940	11260	10920	14450	7790	11120	11047.58	1.27	0	2505	11313	11216	11033	10936	10753	11265	10985	50	3330	500	7780	10	1	10000000	1119	23.81	1.34	12	0.12	470.00	8338.00	15200	20230324	-26.38	7750	20230103	44.39	15200	-26.38	20230324	7750	44.39	20230103	15200	-26.38	20230324	7750	44.39	20230103	3.83	N	071670	500	50 억		126612	N	N	0	N	00	N
146	20230901	160444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	90	2	0.82	672433570	60957	36.86	10850	11130	10850	14330	7730	11030	11031.08	1.22	0	3767	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1112	23.66	1.33	12	0.61	470.00	8338.00	15200	20230324	-26.84	7750	20230103	43.48	15200	-26.84	20230324	7750	43.48	20230103	15200	-26.84	20230324	7750	43.48	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N
147	20230901	150451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	50	2	0.45	538974570	48920	29.58	10850	11130	10850	14330	7730	11030	11017.40	1.22	0	2988	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1108	23.57	1.33	12	0.49	470.00	8338.00	15200	20230324	-27.11	7750	20230103	42.97	15200	-27.11	20230324	7750	42.97	20230103	15200	-27.11	20230324	7750	42.97	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N
148	20230901	140451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	40	2	0.36	448955030	40753	24.65	10850	11130	10850	14330	7730	11030	11016.41	1.22	0	1303	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1107	23.55	1.33	12	0.41	470.00	8338.00	15200	20230324	-27.17	7750	20230103	42.84	15200	-27.17	20230324	7750	42.84	20230103	15200	-27.17	20230324	7750	42.84	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N
149	20230901	130440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-30	5	-0.27	382089620	34698	20.98	10850	11130	10850	14330	7730	11030	11011.73	1.22	0	859	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1100	23.40	1.32	12	0.35	470.00	8338.00	15200	20230324	-27.63	7750	20230103	41.94	15200	-27.63	20230324	7750	41.94	20230103	15200	-27.63	20230324	7750	41.94	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N
150	20230901	120444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	0	3	0.00	321254840	29194	17.66	10850	11130	10850	14330	7730	11030	11003.91	1.22	0	153	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1103	23.47	1.32	12	0.29	470.00	8338.00	15200	20230324	-27.43	7750	20230103	42.32	15200	-27.43	20230324	7750	42.32	20230103	15200	-27.43	20230324	7750	42.32	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N
151	20230901	110444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	-50	5	-0.45	275778180	25057	15.15	10850	11130	10850	14330	7730	11030	11005.79	1.22	0	142	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1098	23.36	1.32	12	0.25	470.00	8338.00	15200	20230324	-27.76	7750	20230103	41.68	15200	-27.76	20230324	7750	41.68	20230103	15200	-27.76	20230324	7750	41.68	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N
152	20230901	100441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	90	2	0.82	204720180	18608	11.25	10850	11130	10850	14330	7730	11030	11001.34	1.22	0	468	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1112	23.66	1.33	12	0.19	470.00	8338.00	15200	20230324	-26.84	7750	20230103	43.48	15200	-26.84	20230324	7750	43.48	20230103	15200	-26.84	20230324	7750	43.48	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N
153	20230901	090437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-30	5	-0.27	44419930	4084	2.47	10850	11000	10850	14330	7730	11030	10866.36	1.22	0	194	11730	11380	11050	10700	10370	11215	10535	50	3300	500	7720	10	1	10000000	1100	23.40	1.32	12	0.04	470.00	8338.00	15200	20230324	-27.63	7750	20230103	41.94	15200	-27.63	20230324	7750	41.94	20230103	15200	-27.63	20230324	7750	41.94	20230103	3.78	N	071670	500	50 억		122495	N	N	0	N	00	N