KissMeData/159010/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	160843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	50	2	0.47	201152480	18817	105.79	10690	10880	10570	13890	7490	10690	10689.93	0.83	0	-147	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1432	15.82	2.56	12	0.14	679.00	4194.00	16900	20230717	-36.45	6700	20220930	60.30	16900	-36.45	20230717	8920	20.40	20230103	16900	-36.45	20230717	6700	60.30	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
3	20230927	150852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10790	100	2	0.94	188127820	17607	98.99	10690	10880	10570	13890	7490	10690	10684.83	0.83	0	87	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1439	15.89	2.57	12	0.13	679.00	4194.00	16900	20230717	-36.15	6700	20220930	61.04	16900	-36.15	20230717	8920	20.96	20230103	16900	-36.15	20230717	6700	61.04	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
4	20230927	140853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	110	2	1.03	160982700	15087	84.82	10690	10880	10570	13890	7490	10690	10670.29	0.83	0	-180	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1440	15.91	2.58	12	0.11	679.00	4194.00	16900	20230717	-36.09	6700	20220930	61.19	16900	-36.09	20230717	8920	21.08	20230103	16900	-36.09	20230717	6700	61.19	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
5	20230927	130840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-90	5	-0.84	98057980	9216	51.81	10690	10880	10570	13890	7490	10690	10639.97	0.83	0	-1814	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1413	15.61	2.53	12	0.07	679.00	4194.00	16900	20230717	-37.28	6700	20220930	58.21	16900	-37.28	20230717	8920	18.83	20230103	16900	-37.28	20230717	6700	58.21	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
6	20230927	120841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-110	5	-1.03	85088260	7995	44.95	10690	10880	10570	13890	7490	10690	10642.68	0.83	0	-1721	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1411	15.58	2.52	12	0.06	679.00	4194.00	16900	20230717	-37.40	6700	20220930	57.91	16900	-37.40	20230717	8920	18.61	20230103	16900	-37.40	20230717	6700	57.91	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
7	20230927	110850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-90	5	-0.84	65759990	6171	34.69	10690	10880	10570	13890	7490	10690	10656.29	0.83	0	-1282	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1413	15.61	2.53	12	0.05	679.00	4194.00	16900	20230717	-37.28	6700	20220930	58.21	16900	-37.28	20230717	8920	18.83	20230103	16900	-37.28	20230717	6700	58.21	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
8	20230927	100843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	20	2	0.19	28678780	2677	15.05	10690	10880	10610	13890	7490	10690	10713.03	0.83	0	-1133	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1428	15.77	2.55	12	0.02	679.00	4194.00	16900	20230717	-36.63	6700	20220930	59.85	16900	-36.63	20230717	8920	20.07	20230103	16900	-36.63	20230717	6700	59.85	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
9	20230927	090858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	-70	5	-0.65	3151660	296	1.66	10690	10690	10610	13890	7490	10690	10647.50	0.83	0	133	11150	10920	10770	10540	10390	10845	10465	67	3200	500	7260	10	1	13334739	1416	15.64	2.53	12	0.00	679.00	4194.00	16900	20230717	-37.16	6700	20220930	58.51	16900	-37.16	20230717	8920	19.06	20230103	16900	-37.16	20230717	6700	58.51	20220930	1.98	N	159010	500	66 억		110824	N	N	0	N	00	N
10	20230926	160841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	-210	5	-1.93	191707320	17787	152.91	11000	11000	10620	14170	7630	10900	10778.19	0.87	0	-4854	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1425	15.74	2.55	12	0.13	679.00	4194.00	16900	20230717	-36.75	6700	20220930	59.55	16900	-36.75	20230717	8920	19.84	20230103	16900	-36.75	20230717	6700	59.55	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
11	20230926	150841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10770	-130	5	-1.19	171944490	15941	137.04	11000	11000	10620	14170	7630	10900	10786.31	0.87	0	-4854	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1436	15.86	2.57	12	0.12	679.00	4194.00	16900	20230717	-36.27	6700	20220930	60.75	16900	-36.27	20230717	8920	20.74	20230103	16900	-36.27	20230717	6700	60.75	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
12	20230926	140836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-240	5	-2.20	142489150	13190	113.39	11000	11000	10620	14170	7630	10900	10802.82	0.87	0	-4346	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1421	15.70	2.54	12	0.10	679.00	4194.00	16900	20230717	-36.92	6700	20220930	59.10	16900	-36.92	20230717	8920	19.51	20230103	16900	-36.92	20230717	6700	59.10	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
13	20230926	130838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	-90	5	-0.83	100540850	9260	79.61	11000	11000	10740	14170	7630	10900	10857.54	0.87	0	-3909	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1441	15.92	2.58	12	0.07	679.00	4194.00	16900	20230717	-36.04	6700	20220930	61.34	16900	-36.04	20230717	8920	21.19	20230103	16900	-36.04	20230717	6700	61.34	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
14	20230926	120844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10790	-110	5	-1.01	93561550	8612	74.04	11000	11000	10790	14170	7630	10900	10864.09	0.87	0	-3465	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1439	15.89	2.57	12	0.06	679.00	4194.00	16900	20230717	-36.15	6700	20220930	61.04	16900	-36.15	20230717	8920	20.96	20230103	16900	-36.15	20230717	6700	61.04	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
15	20230926	110841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	-30	5	-0.28	58450700	5366	46.13	11000	11000	10840	14170	7630	10900	10892.79	0.87	0	-1464	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1449	16.01	2.59	12	0.04	679.00	4194.00	16900	20230717	-35.68	6700	20220930	62.24	16900	-35.68	20230717	8920	21.86	20230103	16900	-35.68	20230717	6700	62.24	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
16	20230926	100839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	40	2	0.37	26148750	2394	20.58	11000	11000	10840	14170	7630	10900	10922.62	0.87	0	-509	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1459	16.11	2.61	12	0.02	679.00	4194.00	16900	20230717	-35.27	6700	20220930	63.28	16900	-35.27	20230717	8920	22.65	20230103	16900	-35.27	20230717	6700	63.28	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
17	20230926	090842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	90	2	0.83	9171770	839	7.21	11000	11000	10900	14170	7630	10900	10931.79	0.87	0	50	11386	11142	10996	10752	10606	11070	10680	67	3270	500	7410	10	1	13334739	1465	16.19	2.62	12	0.01	679.00	4194.00	16900	20230717	-34.97	6700	20220930	64.03	16900	-34.97	20230717	8920	23.21	20230103	16900	-34.97	20230717	6700	64.03	20220930	1.99	N	159010	500	66 억		115677	N	N	0	N	00	N
18	20230925	160840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-150	5	-1.36	125402480	11440	46.96	11240	11240	10850	14360	7740	11050	10962.05	0.87	0	-309	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1453	16.05	2.60	12	0.09	679.00	4194.00	16900	20230717	-35.50	6700	20220930	62.69	16900	-35.50	20230717	8920	22.20	20230103	16900	-35.50	20230717	6700	62.69	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
19	20230925	150844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-90	5	-0.81	117045190	10674	43.82	11240	11240	10850	14360	7740	11050	10965.45	0.87	0	-377	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1461	16.14	2.61	12	0.08	679.00	4194.00	16900	20230717	-35.15	6700	20220930	63.58	16900	-35.15	20230717	8920	22.87	20230103	16900	-35.15	20230717	6700	63.58	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
20	20230925	140830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-10	5	-0.09	106248600	9691	39.78	11240	11240	10850	14360	7740	11050	10963.64	0.87	0	-187	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1472	16.26	2.63	12	0.07	679.00	4194.00	16900	20230717	-34.67	6700	20220930	64.78	16900	-34.67	20230717	8920	23.77	20230103	16900	-34.67	20230717	6700	64.78	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
21	20230925	130834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-90	5	-0.81	104323360	9516	39.06	11240	11240	10850	14360	7740	11050	10962.94	0.87	0	-190	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1461	16.14	2.61	12	0.07	679.00	4194.00	16900	20230717	-35.15	6700	20220930	63.58	16900	-35.15	20230717	8920	22.87	20230103	16900	-35.15	20230717	6700	63.58	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
22	20230925	120839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	-110	5	-1.00	71952210	6551	26.89	11240	11240	10850	14360	7740	11050	10983.39	0.87	0	-1575	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1459	16.11	2.61	12	0.05	679.00	4194.00	16900	20230717	-35.27	6700	20220930	63.28	16900	-35.27	20230717	8920	22.65	20230103	16900	-35.27	20230717	6700	63.28	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
23	20230925	110834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	-180	5	-1.63	62780620	5708	23.43	11240	11240	10850	14360	7740	11050	10998.71	0.87	0	-2058	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1449	16.01	2.59	12	0.04	679.00	4194.00	16900	20230717	-35.68	6700	20220930	62.24	16900	-35.68	20230717	8920	21.86	20230103	16900	-35.68	20230717	6700	62.24	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
24	20230925	100838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-50	5	-0.45	26729360	2412	9.90	11240	11240	10850	14360	7740	11050	11081.82	0.87	0	-1221	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1467	16.20	2.62	12	0.02	679.00	4194.00	16900	20230717	-34.91	6700	20220930	64.18	16900	-34.91	20230717	8920	23.32	20230103	16900	-34.91	20230717	6700	64.18	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
25	20230925	090833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	0	3	0.00	13234510	1188	4.88	11240	11240	11040	14360	7740	11050	11140.16	0.87	0	-81	11463	11256	11053	10846	10643	11360	10950	67	3310	500	7510	10	1	13334739	1473	16.27	2.63	12	0.01	679.00	4194.00	16900	20230717	-34.62	6700	20220930	64.93	16900	-34.62	20230717	8920	23.88	20230103	16900	-34.62	20230717	6700	64.93	20220930	2.09	N	159010	500	66 억		115982	N	N	0	N	00	N
26	20230922	160905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-20	5	-0.18	268956800	24357	31.67	10850	11260	10850	14390	7750	11070	11042.22	0.83	0	4561	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1473	16.27	2.63	12	0.18	679.00	4194.00	16900	20230717	-34.62	6700	20220930	64.93	16900	-34.62	20230717	8920	23.88	20230103	16900	-34.62	20230717	6700	64.93	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
27	20230922	150859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-30	5	-0.27	246270710	22305	29.01	10850	11260	10850	14390	7750	11070	11041.05	0.83	0	3180	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1472	16.26	2.63	12	0.17	679.00	4194.00	16900	20230717	-34.67	6700	20220930	64.78	16900	-34.67	20230717	8920	23.77	20230103	16900	-34.67	20230717	6700	64.78	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
28	20230922	140858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11020	-50	5	-0.45	198710190	17994	23.40	10850	11260	10850	14390	7750	11070	11043.14	0.83	0	2656	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1469	16.23	2.63	12	0.13	679.00	4194.00	16900	20230717	-34.79	6700	20220930	64.48	16900	-34.79	20230717	8920	23.54	20230103	16900	-34.79	20230717	6700	64.48	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
29	20230922	130805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	0	3	0.00	170435590	15430	20.07	10850	11260	10850	14390	7750	11070	11045.73	0.83	0	2011	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1476	16.30	2.64	12	0.12	679.00	4194.00	16900	20230717	-34.50	6700	20220930	65.22	16900	-34.50	20230717	8920	24.10	20230103	16900	-34.50	20230717	6700	65.22	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
30	20230922	120803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	120	2	1.08	161737700	14647	19.05	10850	11260	10850	14390	7750	11070	11042.38	0.83	0	1801	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1492	16.48	2.67	12	0.11	679.00	4194.00	16900	20230717	-33.79	6700	20220930	67.01	16900	-33.79	20230717	8920	25.45	20230103	16900	-33.79	20230717	6700	67.01	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
31	20230922	110800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	50	2	0.45	137504170	12486	16.24	10850	11170	10850	14390	7750	11070	11012.67	0.83	0	2414	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1483	16.38	2.65	12	0.09	679.00	4194.00	16900	20230717	-34.20	6700	20220930	65.97	16900	-34.20	20230717	8920	24.66	20230103	16900	-34.20	20230717	6700	65.97	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
32	20230922	100800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-110	5	-0.99	75204110	6840	8.89	10850	11120	10850	14390	7750	11070	10994.75	0.83	0	-679	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1461	16.14	2.61	12	0.05	679.00	4194.00	16900	20230717	-35.15	6700	20220930	63.58	16900	-35.15	20230717	8920	22.87	20230103	16900	-35.15	20230717	6700	63.58	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
33	20230922	090756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-70	5	-0.63	10873990	996	1.30	10850	11060	10850	14390	7750	11070	10917.66	0.83	0	-188	11676	11372	11166	10862	10656	11270	10760	67	3320	500	7520	10	1	13334739	1467	16.20	2.62	12	0.01	679.00	4194.00	16900	20230717	-34.91	6700	20220930	64.18	16900	-34.91	20230717	8920	23.32	20230103	16900	-34.91	20230717	6700	64.18	20220930	2.11	N	159010	500	66 억		110980	N	N	0	N	00	N
34	20230921	160803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	-400	5	-3.49	849841030	76895	336.17	11470	11470	10960	14910	8030	11470	11051.97	0.82	0	5679	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1476	16.30	2.64	12	0.58	679.00	4194.00	16900	20230717	-34.50	6700	20220930	65.22	16900	-34.50	20230717	8920	24.10	20230103	16900	-34.50	20230717	6700	65.22	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
35	20230921	150752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-430	5	-3.75	826449090	74777	326.91	11470	11470	10960	14910	8030	11470	11052.18	0.82	0	6051	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1472	16.26	2.63	12	0.56	679.00	4194.00	16900	20230717	-34.67	6700	20220930	64.78	16900	-34.67	20230717	8920	23.77	20230103	16900	-34.67	20230717	6700	64.78	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
36	20230921	140758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-470	5	-4.10	760422430	68777	300.68	11470	11470	10960	14910	8030	11470	11056.35	0.82	0	5858	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1467	16.20	2.62	12	0.52	679.00	4194.00	16900	20230717	-34.91	6700	20220930	64.18	16900	-34.91	20230717	8920	23.32	20230103	16900	-34.91	20230717	6700	64.18	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
37	20230921	130751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-480	5	-4.18	676349610	61140	267.29	11470	11470	10960	14910	8030	11470	11062.31	0.82	0	7468	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1465	16.19	2.62	12	0.46	679.00	4194.00	16900	20230717	-34.97	6700	20220930	64.03	16900	-34.97	20230717	8920	23.21	20230103	16900	-34.97	20230717	6700	64.03	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
38	20230921	120745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-470	5	-4.10	579845630	52373	228.96	11470	11470	10960	14910	8030	11470	11071.46	0.82	0	8100	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1467	16.20	2.62	12	0.39	679.00	4194.00	16900	20230717	-34.91	6700	20220930	64.18	16900	-34.91	20230717	8920	23.32	20230103	16900	-34.91	20230717	6700	64.18	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
39	20230921	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-510	5	-4.45	543299540	49049	214.43	11470	11470	10960	14910	8030	11470	11076.67	0.82	0	8483	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1461	16.14	2.61	12	0.37	679.00	4194.00	16900	20230717	-35.15	6700	20220930	63.58	16900	-35.15	20230717	8920	22.87	20230103	16900	-35.15	20230717	6700	63.58	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
40	20230921	100748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	-370	5	-3.23	207145670	18515	80.94	11470	11470	11090	14910	8030	11470	11187.99	0.82	0	3538	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1480	16.35	2.65	12	0.14	679.00	4194.00	16900	20230717	-34.32	6700	20220930	65.67	16900	-34.32	20230717	8920	24.44	20230103	16900	-34.32	20230717	6700	65.67	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
41	20230921	090754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11450	-20	5	-0.17	12001830	1051	4.59	11470	11470	11360	14910	8030	11470	11419.44	0.82	0	27	11956	11712	11546	11302	11136	11630	11220	67	3440	500	7790	10	1	13334739	1527	16.86	2.73	12	0.01	679.00	4194.00	16900	20230717	-32.25	6700	20220930	70.90	16900	-32.25	20230717	8920	28.36	20230103	16900	-32.25	20230717	6700	70.90	20220930	2.15	N	159010	500	66 억		108889	N	N	0	N	00	N
42	20230920	160757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11470	-130	5	-1.12	260508460	22735	37.25	11730	11790	11380	15080	8120	11600	11458.48	0.86	0	-5875	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1529	16.89	2.73	12	0.17	679.00	4194.00	16900	20230717	-32.13	6700	20220930	71.19	16900	-32.13	20230717	8920	28.59	20230103	16900	-32.13	20230717	6700	71.19	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
43	20230920	150737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	-170	5	-1.47	253902530	22158	36.31	11730	11790	11380	15080	8120	11600	11458.73	0.86	0	-5803	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1524	16.83	2.73	12	0.17	679.00	4194.00	16900	20230717	-32.37	6700	20220930	70.60	16900	-32.37	20230717	8920	28.14	20230103	16900	-32.37	20230717	6700	70.60	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
44	20230920	140748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	-180	5	-1.55	200711920	17490	28.66	11730	11790	11390	15080	8120	11600	11475.81	0.86	0	-4783	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1523	16.82	2.72	12	0.13	679.00	4194.00	16900	20230717	-32.43	6700	20220930	70.45	16900	-32.43	20230717	8920	28.03	20230103	16900	-32.43	20230717	6700	70.45	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
45	20230920	130743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	-180	5	-1.55	176762800	15390	25.22	11730	11790	11400	15080	8120	11600	11485.56	0.86	0	-3943	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1523	16.82	2.72	12	0.12	679.00	4194.00	16900	20230717	-32.43	6700	20220930	70.45	16900	-32.43	20230717	8920	28.03	20230103	16900	-32.43	20230717	6700	70.45	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
46	20230920	120741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11410	-190	5	-1.64	165665640	14418	23.63	11730	11790	11400	15080	8120	11600	11490.20	0.86	0	-3242	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1521	16.80	2.72	12	0.11	679.00	4194.00	16900	20230717	-32.49	6700	20220930	70.30	16900	-32.49	20230717	8920	27.91	20230103	16900	-32.49	20230717	6700	70.30	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
47	20230920	110750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	-180	5	-1.55	121136540	10514	17.23	11730	11790	11420	15080	8120	11600	11521.45	0.86	0	-2367	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1523	16.82	2.72	12	0.08	679.00	4194.00	16900	20230717	-32.43	6700	20220930	70.45	16900	-32.43	20230717	8920	28.03	20230103	16900	-32.43	20230717	6700	70.45	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
48	20230920	100734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	-170	5	-1.47	97900480	8484	13.90	11730	11790	11420	15080	8120	11600	11539.42	0.86	0	-1904	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1524	16.83	2.73	12	0.06	679.00	4194.00	16900	20230717	-32.37	6700	20220930	70.60	16900	-32.37	20230717	8920	28.14	20230103	16900	-32.37	20230717	6700	70.60	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
49	20230920	090743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	80	2	0.69	10644640	909	1.49	11730	11790	11600	15080	8120	11600	11710.28	0.86	0	-95	12206	11902	11696	11392	11186	11800	11290	67	3480	500	7880	10	1	13334739	1557	17.20	2.78	12	0.01	679.00	4194.00	16900	20230717	-30.89	6700	20220930	74.33	16900	-30.89	20230717	8920	30.94	20230103	16900	-30.89	20230717	6700	74.33	20220930	2.07	N	159010	500	66 억		114764	N	N	0	N	00	N
50	20230919	160739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	-350	5	-2.93	708358560	61017	170.03	11960	12000	11490	15530	8370	11950	11609.20	0.88	0	-3126	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1547	17.08	2.77	12	0.46	679.00	4194.00	16900	20230717	-31.36	6700	20220930	73.13	16900	-31.36	20230717	8920	30.04	20230103	16900	-31.36	20230717	6700	73.13	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
51	20230919	150742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	-380	5	-3.18	682834780	58814	163.89	11960	12000	11490	15530	8370	11950	11610.07	0.88	0	-2950	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1543	17.04	2.76	12	0.44	679.00	4194.00	16900	20230717	-31.54	6700	20220930	72.69	16900	-31.54	20230717	8920	29.71	20230103	16900	-31.54	20230717	6700	72.69	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
52	20230919	140741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	-400	5	-3.35	558748440	48075	133.96	11960	12000	11490	15530	8370	11950	11622.43	0.88	0	-5437	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1540	17.01	2.75	12	0.36	679.00	4194.00	16900	20230717	-31.66	6700	20220930	72.39	16900	-31.66	20230717	8920	29.48	20230103	16900	-31.66	20230717	6700	72.39	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
53	20230919	130727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	-360	5	-3.01	463580920	39838	111.01	11960	12000	11490	15530	8370	11950	11636.65	0.88	0	-5929	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1545	17.07	2.76	12	0.30	679.00	4194.00	16900	20230717	-31.42	6700	20220930	72.99	16900	-31.42	20230717	8920	29.93	20230103	16900	-31.42	20230717	6700	72.99	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
54	20230919	120744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	-410	5	-3.43	435965250	37447	104.35	11960	12000	11490	15530	8370	11950	11642.19	0.88	0	-6590	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1539	17.00	2.75	12	0.28	679.00	4194.00	16900	20230717	-31.72	6700	20220930	72.24	16900	-31.72	20230717	8920	29.37	20230103	16900	-31.72	20230717	6700	72.24	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
55	20230919	110747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11610	-340	5	-2.85	215089070	18337	51.10	11960	12000	11550	15530	8370	11950	11729.79	0.88	0	-6787	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1548	17.10	2.77	12	0.14	679.00	4194.00	16900	20230717	-31.30	6700	20220930	73.28	16900	-31.30	20230717	8920	30.16	20230103	16900	-31.30	20230717	6700	73.28	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
56	20230919	100740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11620	-330	5	-2.76	144080070	12218	34.05	11960	12000	11600	15530	8370	11950	11792.44	0.88	0	-4650	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1549	17.11	2.77	12	0.09	679.00	4194.00	16900	20230717	-31.24	6700	20220930	73.43	16900	-31.24	20230717	8920	30.27	20230103	16900	-31.24	20230717	6700	73.43	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
57	20230919	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	20	2	0.17	10030090	839	2.34	11960	12000	11950	15530	8370	11950	11954.82	0.88	0	-640	12756	12352	12096	11692	11436	12225	11565	67	3580	500	8120	10	1	13334739	1596	17.63	2.85	12	0.01	679.00	4194.00	16900	20230717	-29.17	6700	20220930	78.66	16900	-29.17	20230717	8920	34.19	20230103	16900	-29.17	20230717	6700	78.66	20220930	2.04	N	159010	500	66 억		117891	N	N	0	N	00	N
58	20230918	160740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	-360	5	-2.92	429714600	35837	118.87	12300	12500	11840	16000	8620	12310	11990.81	1.00	0	-15997	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1594	17.60	2.85	12	0.27	679.00	4194.00	16900	20230717	-29.29	6700	20220930	78.36	16900	-29.29	20230717	8920	33.97	20230103	16900	-29.29	20230717	6700	78.36	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
59	20230918	150738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11870	-440	5	-3.57	419413550	34973	116.00	12300	12500	11840	16000	8620	12310	11992.50	1.00	0	-15734	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1583	17.48	2.83	12	0.26	679.00	4194.00	16900	20230717	-29.76	6700	20220930	77.16	16900	-29.76	20230717	8920	33.07	20230103	16900	-29.76	20230717	6700	77.16	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
60	20230918	140758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	-410	5	-3.33	318069050	26434	87.68	12300	12500	11890	16000	8620	12310	12032.57	1.00	0	-11604	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1587	17.53	2.84	12	0.20	679.00	4194.00	16900	20230717	-29.59	6700	20220930	77.61	16900	-29.59	20230717	8920	33.41	20230103	16900	-29.59	20230717	6700	77.61	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
61	20230918	130738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	-360	5	-2.92	281589950	23370	77.52	12300	12500	11900	16000	8620	12310	12049.21	1.00	0	-10811	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1594	17.60	2.85	12	0.18	679.00	4194.00	16900	20230717	-29.29	6700	20220930	78.36	16900	-29.29	20230717	8920	33.97	20230103	16900	-29.29	20230717	6700	78.36	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
62	20230918	120742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	-310	5	-2.52	246870540	20455	67.85	12300	12500	11920	16000	8620	12310	12068.96	1.00	0	-10400	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1600	17.67	2.86	12	0.15	679.00	4194.00	16900	20230717	-28.99	6700	20220930	79.10	16900	-28.99	20230717	8920	34.53	20230103	16900	-28.99	20230717	6700	79.10	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
63	20230918	110731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	-360	5	-2.92	211704500	17510	58.08	12300	12500	11920	16000	8620	12310	12090.49	1.00	0	-9892	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1594	17.60	2.85	12	0.13	679.00	4194.00	16900	20230717	-29.29	6700	20220930	78.36	16900	-29.29	20230717	8920	33.97	20230103	16900	-29.29	20230717	6700	78.36	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
64	20230918	100726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	-340	5	-2.76	164075660	13523	44.85	12300	12500	11970	16000	8620	12310	12133.08	1.00	0	-8958	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1596	17.63	2.85	12	0.10	679.00	4194.00	16900	20230717	-29.17	6700	20220930	78.66	16900	-29.17	20230717	8920	34.19	20230103	16900	-29.17	20230717	6700	78.66	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
65	20230918	090730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12110	-200	5	-1.62	6633810	542	1.80	12300	12300	12100	16000	8620	12310	12239.50	1.00	0	-347	12776	12542	12276	12042	11776	12660	12160	67	3690	500	8370	10	1	13334739	1615	17.84	2.89	12	0.00	679.00	4194.00	16900	20230717	-28.34	6700	20220930	80.75	16900	-28.34	20230717	8920	35.76	20230103	16900	-28.34	20230717	6700	80.75	20220930	2.04	N	159010	500	66 억		133570	N	N	0	N	00	N
66	20230915	160735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12310	210	2	1.74	371676570	30149	90.26	12010	12510	12010	15730	8470	12100	12328.16	0.98	0	2605	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1642	18.13	2.94	12	0.23	679.00	4194.00	16900	20230717	-27.16	6700	20220930	83.73	16900	-27.16	20230717	8920	38.00	20230103	16900	-27.16	20230717	6700	83.73	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
67	20230915	150736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12350	250	2	2.07	356701620	28934	86.62	12010	12510	12010	15730	8470	12100	12328.11	0.98	0	2712	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1647	18.19	2.94	12	0.22	679.00	4194.00	16900	20230717	-26.92	6700	20220930	84.33	16900	-26.92	20230717	8920	38.45	20230103	16900	-26.92	20230717	6700	84.33	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
68	20230915	140735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	200	2	1.65	347157220	28159	84.30	12010	12510	12010	15730	8470	12100	12328.46	0.98	0	2709	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1640	18.11	2.93	12	0.21	679.00	4194.00	16900	20230717	-27.22	6700	20220930	83.58	16900	-27.22	20230717	8920	37.89	20230103	16900	-27.22	20230717	6700	83.58	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
69	20230915	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12340	240	2	1.98	286799520	23252	69.61	12010	12510	12010	15730	8470	12100	12334.40	0.98	0	113	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1646	18.17	2.94	12	0.17	679.00	4194.00	16900	20230717	-26.98	6700	20220930	84.18	16900	-26.98	20230717	8920	38.34	20230103	16900	-26.98	20230717	6700	84.18	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
70	20230915	120736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	230	2	1.90	257355690	20875	62.49	12010	12510	12010	15730	8470	12100	12328.42	0.98	0	-305	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1644	18.16	2.94	12	0.16	679.00	4194.00	16900	20230717	-27.04	6700	20220930	84.03	16900	-27.04	20230717	8920	38.23	20230103	16900	-27.04	20230717	6700	84.03	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
71	20230915	110742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12320	220	2	1.82	234906470	19060	57.06	12010	12510	12010	15730	8470	12100	12324.58	0.98	0	-1056	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1643	18.14	2.94	12	0.14	679.00	4194.00	16900	20230717	-27.10	6700	20220930	83.88	16900	-27.10	20230717	8920	38.12	20230103	16900	-27.10	20230717	6700	83.88	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
72	20230915	100738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12350	250	2	2.07	186614780	15140	45.33	12010	12510	12010	15730	8470	12100	12325.94	0.98	0	-803	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1647	18.19	2.94	12	0.11	679.00	4194.00	16900	20230717	-26.92	6700	20220930	84.33	16900	-26.92	20230717	8920	38.45	20230103	16900	-26.92	20230717	6700	84.33	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
73	20230915	090729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12260	160	2	1.32	15210770	1255	3.76	12010	12260	12010	15730	8470	12100	12120.14	0.98	0	140	12466	12282	12026	11842	11586	12375	11935	67	3630	500	8220	10	1	13334739	1635	18.06	2.92	12	0.01	679.00	4194.00	16900	20230717	-27.46	6700	20220930	82.99	16900	-27.46	20230717	8920	37.44	20230103	16900	-27.46	20230717	6700	82.99	20220930	2.03	N	159010	500	66 억		131095	N	N	0	N	00	N
74	20230914	160738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	390	2	3.33	402869730	33402	122.86	11930	12210	11770	15220	8200	11710	12061.23	0.89	0	10646	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1614	17.82	2.89	12	0.25	679.00	4194.00	16900	20230717	-28.40	6700	20220930	80.60	16900	-28.40	20230717	8920	35.65	20230103	16900	-28.40	20230717	6700	80.60	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
75	20230914	150717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12090	380	2	3.25	391616130	32469	119.43	11930	12210	11770	15220	8200	11710	12061.23	0.89	0	10524	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1612	17.81	2.88	12	0.24	679.00	4194.00	16900	20230717	-28.46	6700	20220930	80.45	16900	-28.46	20230717	8920	35.54	20230103	16900	-28.46	20230717	6700	80.45	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
76	20230914	140729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12050	340	2	2.90	375412990	31126	114.49	11930	12210	11770	15220	8200	11710	12061.07	0.89	0	9673	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1607	17.75	2.87	12	0.23	679.00	4194.00	16900	20230717	-28.70	6700	20220930	79.85	16900	-28.70	20230717	8920	35.09	20230103	16900	-28.70	20230717	6700	79.85	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
77	20230914	130715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12050	340	2	2.90	353968230	29348	107.95	11930	12210	11770	15220	8200	11710	12061.07	0.89	0	8658	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1607	17.75	2.87	12	0.22	679.00	4194.00	16900	20230717	-28.70	6700	20220930	79.85	16900	-28.70	20230717	8920	35.09	20230103	16900	-28.70	20230717	6700	79.85	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
78	20230914	120725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	390	2	3.33	333760770	27674	101.80	11930	12210	11770	15220	8200	11710	12060.45	0.89	0	8380	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1614	17.82	2.89	12	0.21	679.00	4194.00	16900	20230717	-28.40	6700	20220930	80.60	16900	-28.40	20230717	8920	35.65	20230103	16900	-28.40	20230717	6700	80.60	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
79	20230914	110719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	280	2	2.39	214733890	17883	65.78	11930	12150	11770	15220	8200	11710	12007.71	0.89	0	4092	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1599	17.66	2.86	12	0.13	679.00	4194.00	16900	20230717	-29.05	6700	20220930	78.96	16900	-29.05	20230717	8920	34.42	20230103	16900	-29.05	20230717	6700	78.96	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
80	20230914	100712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	320	2	2.73	172723070	14382	52.90	11930	12150	11770	15220	8200	11710	12009.67	0.89	0	3632	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1604	17.72	2.87	12	0.11	679.00	4194.00	16900	20230717	-28.82	6700	20220930	79.55	16900	-28.82	20230717	8920	34.87	20230103	16900	-28.82	20230717	6700	79.55	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
81	20230914	090726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	60	2	0.51	5584520	471	1.73	11930	11930	11770	15220	8200	11710	11856.73	0.89	0	-40	12196	11952	11826	11582	11456	11890	11520	67	3510	500	7960	10	1	13334739	1569	17.33	2.81	12	0.00	679.00	4194.00	16900	20230717	-30.36	6700	20220930	75.67	16900	-30.36	20230717	8920	31.95	20230103	16900	-30.36	20230717	6700	75.67	20220930	2.06	N	159010	500	66 억		118930	N	N	0	N	00	N
82	20230913	160731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	-210	5	-1.76	317858780	26850	114.40	11820	12070	11700	15490	8350	11920	11838.32	0.96	0	-9815	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1561	17.25	2.79	12	0.20	679.00	4194.00	16900	20230717	-30.71	6700	20220930	74.78	16900	-30.71	20230717	8920	31.28	20230103	16900	-30.71	20230717	6700	74.78	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
83	20230913	150724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11720	-200	5	-1.68	303118200	25592	109.04	11820	12070	11700	15490	8350	11920	11844.26	0.96	0	-9848	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1563	17.26	2.79	12	0.19	679.00	4194.00	16900	20230717	-30.65	6700	20220930	74.93	16900	-30.65	20230717	8920	31.39	20230103	16900	-30.65	20230717	6700	74.93	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
84	20230913	140730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11760	-160	5	-1.34	239498790	20172	85.94	11820	12070	11700	15490	8350	11920	11872.83	0.96	0	-10058	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1568	17.32	2.80	12	0.15	679.00	4194.00	16900	20230717	-30.41	6700	20220930	75.52	16900	-30.41	20230717	8920	31.84	20230103	16900	-30.41	20230717	6700	75.52	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
85	20230913	130708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11790	-130	5	-1.09	231084030	19458	82.90	11820	12070	11700	15490	8350	11920	11876.04	0.96	0	-9916	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1572	17.36	2.81	12	0.15	679.00	4194.00	16900	20230717	-30.24	6700	20220930	75.97	16900	-30.24	20230717	8920	32.17	20230103	16900	-30.24	20230717	6700	75.97	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
86	20230913	120726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	-210	5	-1.76	224345900	18884	80.46	11820	12070	11700	15490	8350	11920	11880.21	0.96	0	-9658	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1561	17.25	2.79	12	0.14	679.00	4194.00	16900	20230717	-30.71	6700	20220930	74.78	16900	-30.71	20230717	8920	31.28	20230103	16900	-30.71	20230717	6700	74.78	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
87	20230913	110726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11730	-190	5	-1.59	205380160	17266	73.56	11820	12070	11710	15490	8350	11920	11895.06	0.96	0	-9624	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1564	17.28	2.80	12	0.13	679.00	4194.00	16900	20230717	-30.59	6700	20220930	75.07	16900	-30.59	20230717	8920	31.50	20230103	16900	-30.59	20230717	6700	75.07	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
88	20230913	100719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11850	-70	5	-0.59	115547350	9662	41.17	11820	12070	11820	15490	8350	11920	11958.95	0.96	0	-3484	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1580	17.45	2.83	12	0.07	679.00	4194.00	16900	20230717	-29.88	6700	20220930	76.87	16900	-29.88	20230717	8920	32.85	20230103	16900	-29.88	20230717	6700	76.87	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
89	20230913	090712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	50	2	0.42	8549690	717	3.05	11820	11990	11820	15490	8350	11920	11924.25	0.96	0	510	12086	12002	11906	11822	11726	11955	11775	67	3570	500	8100	10	1	13334739	1596	17.63	2.85	12	0.01	679.00	4194.00	16900	20230717	-29.17	6700	20220930	78.66	16900	-29.17	20230717	8920	34.19	20230103	16900	-29.17	20230717	6700	78.66	20220930	2.03	N	159010	500	66 억		128369	N	N	0	N	00	N
90	20230912	160709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	30	2	0.25	279268950	23471	55.79	11930	11990	11810	15450	8330	11890	11898.47	0.99	0	-4278	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1590	17.56	2.84	12	0.18	679.00	4194.00	16900	20230717	-29.47	6700	20220930	77.91	16900	-29.47	20230717	8920	33.63	20230103	16900	-29.47	20230717	6700	77.91	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
91	20230912	150717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	20	2	0.17	269095640	22613	53.75	11930	11990	11810	15450	8330	11890	11900.04	0.99	0	-3616	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1588	17.54	2.84	12	0.17	679.00	4194.00	16900	20230717	-29.53	6700	20220930	77.76	16900	-29.53	20230717	8920	33.52	20230103	16900	-29.53	20230717	6700	77.76	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
92	20230912	140714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11940	50	2	0.42	239430090	20116	47.82	11930	11990	11810	15450	8330	11890	11902.47	0.99	0	-3181	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1592	17.58	2.85	12	0.15	679.00	4194.00	16900	20230717	-29.35	6700	20220930	78.21	16900	-29.35	20230717	8920	33.86	20230103	16900	-29.35	20230717	6700	78.21	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
93	20230912	130707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	30	2	0.25	214411900	18019	42.83	11930	11990	11810	15450	8330	11890	11899.21	0.99	0	-3546	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1590	17.56	2.84	12	0.14	679.00	4194.00	16900	20230717	-29.47	6700	20220930	77.91	16900	-29.47	20230717	8920	33.63	20230103	16900	-29.47	20230717	6700	77.91	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
94	20230912	120703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	60	2	0.50	197106570	16567	39.38	11930	11990	11810	15450	8330	11890	11897.54	0.99	0	-2110	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1594	17.60	2.85	12	0.12	679.00	4194.00	16900	20230717	-29.29	6700	20220930	78.36	16900	-29.29	20230717	8920	33.97	20230103	16900	-29.29	20230717	6700	78.36	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
95	20230912	110711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	30	2	0.25	183739350	15446	36.72	11930	11990	11810	15450	8330	11890	11895.59	0.99	0	-2005	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1590	17.56	2.84	12	0.12	679.00	4194.00	16900	20230717	-29.47	6700	20220930	77.91	16900	-29.47	20230717	8920	33.63	20230103	16900	-29.47	20230717	6700	77.91	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
96	20230912	100704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	30	2	0.25	106058050	8910	21.18	11930	11990	11880	15450	8330	11890	11903.26	0.99	0	-1888	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1590	17.56	2.84	12	0.07	679.00	4194.00	16900	20230717	-29.47	6700	20220930	77.91	16900	-29.47	20230717	8920	33.63	20230103	16900	-29.47	20230717	6700	77.91	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
97	20230912	090721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	10	2	0.08	2706520	227	0.54	11930	11950	11900	15450	8330	11890	11923.00	0.99	0	-100	12410	12150	11980	11720	11550	12065	11635	67	3560	500	8080	10	1	13334739	1587	17.53	2.84	12	0.00	679.00	4194.00	16900	20230717	-29.59	6700	20220930	77.61	16900	-29.59	20230717	8920	33.41	20230103	16900	-29.59	20230717	6700	77.61	20220930	1.91	N	159010	500	66 억		132663	N	N	0	N	00	N
98	20230911	160704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11890	-110	5	-0.92	499223750	42066	49.77	11900	12240	11810	15600	8400	12000	11867.53	1.05	0	-7154	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1586	17.51	2.84	12	0.32	679.00	4194.00	16900	20230717	-29.64	6700	20220930	77.46	16900	-29.64	20230717	8920	33.30	20230103	16900	-29.64	20230717	6700	77.46	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
99	20230911	150710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11880	-120	5	-1.00	480485660	40490	47.91	11900	12240	11810	15600	8400	12000	11866.67	1.05	0	-6981	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1584	17.50	2.83	12	0.30	679.00	4194.00	16900	20230717	-29.70	6700	20220930	77.31	16900	-29.70	20230717	8920	33.18	20230103	16900	-29.70	20230717	6700	77.31	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
100	20230911	140720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11870	-130	5	-1.08	423335740	35677	42.21	11900	12240	11810	15600	8400	12000	11865.68	1.05	0	-5557	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1583	17.48	2.83	12	0.27	679.00	4194.00	16900	20230717	-29.76	6700	20220930	77.16	16900	-29.76	20230717	8920	33.07	20230103	16900	-29.76	20230717	6700	77.16	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
101	20230911	130653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	-80	5	-0.67	403895760	34041	40.28	11900	12240	11810	15600	8400	12000	11864.86	1.05	0	-5984	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1590	17.56	2.84	12	0.26	679.00	4194.00	16900	20230717	-29.47	6700	20220930	77.91	16900	-29.47	20230717	8920	33.63	20230103	16900	-29.47	20230717	6700	77.91	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
102	20230911	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11850	-150	5	-1.25	365513680	30799	36.44	11900	12240	11810	15600	8400	12000	11867.58	1.05	0	-6203	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1580	17.45	2.83	12	0.23	679.00	4194.00	16900	20230717	-29.88	6700	20220930	76.87	16900	-29.88	20230717	8920	32.85	20230103	16900	-29.88	20230717	6700	76.87	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
103	20230911	110653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11890	-110	5	-0.92	313231260	26386	31.22	11900	12240	11810	15600	8400	12000	11870.97	1.05	0	-6710	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1586	17.51	2.84	12	0.20	679.00	4194.00	16900	20230717	-29.64	6700	20220930	77.46	16900	-29.64	20230717	8920	33.30	20230103	16900	-29.64	20230717	6700	77.46	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
104	20230911	100654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11880	-120	5	-1.00	200814960	16909	20.01	11900	12240	11810	15600	8400	12000	11876.00	1.05	0	-5202	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1584	17.50	2.83	12	0.13	679.00	4194.00	16900	20230717	-29.70	6700	20220930	77.31	16900	-29.70	20230717	8920	33.18	20230103	16900	-29.70	20230717	6700	77.31	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
105	20230911	090651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12020	20	2	0.17	21783130	1826	2.16	11900	12240	11900	15600	8400	12000	11928.25	1.05	0	-137	12600	12300	12080	11780	11560	12190	11670	67	3600	500	8160	10	1	13334739	1603	17.70	2.87	12	0.01	679.00	4194.00	16900	20230717	-28.88	6700	20220930	79.40	16900	-28.88	20230717	8920	34.75	20230103	16900	-28.88	20230717	6700	79.40	20220930	1.91	N	159010	500	66 억		139878	N	N	0	N	00	N
106	20230908	160709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	-300	5	-2.44	1010284070	84122	170.42	12300	12380	11860	15990	8610	12300	12009.73	1.09	0	-5365	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1600	17.67	2.86	12	0.63	679.00	4194.00	16900	20230717	-28.99	6700	20220930	79.10	16900	-28.99	20230717	8920	34.53	20230103	16900	-28.99	20230717	6700	79.10	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
107	20230908	150708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	-380	5	-3.09	997285180	83038	168.22	12300	12380	11860	15990	8610	12300	12009.97	1.09	0	-4878	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1590	17.56	2.84	12	0.62	679.00	4194.00	16900	20230717	-29.47	6700	20220930	77.91	16900	-29.47	20230717	8920	33.63	20230103	16900	-29.47	20230717	6700	77.91	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
108	20230908	140701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11940	-360	5	-2.93	859433370	71465	144.77	12300	12380	11920	15990	8610	12300	12025.91	1.09	0	-2273	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1592	17.58	2.85	12	0.54	679.00	4194.00	16900	20230717	-29.35	6700	20220930	78.21	16900	-29.35	20230717	8920	33.86	20230103	16900	-29.35	20230717	6700	78.21	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
109	20230908	130709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11980	-320	5	-2.60	731709780	60794	123.16	12300	12380	11940	15990	8610	12300	12035.87	1.09	0	192	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1598	17.64	2.86	12	0.46	679.00	4194.00	16900	20230717	-29.11	6700	20220930	78.81	16900	-29.11	20230717	8920	34.30	20230103	16900	-29.11	20230717	6700	78.81	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
110	20230908	120716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	-300	5	-2.44	617953980	51305	103.93	12300	12380	11940	15990	8610	12300	12044.69	1.09	0	2206	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1600	17.67	2.86	12	0.38	679.00	4194.00	16900	20230717	-28.99	6700	20220930	79.10	16900	-28.99	20230717	8920	34.53	20230103	16900	-28.99	20230717	6700	79.10	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
111	20230908	110714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12040	-260	5	-2.11	568215480	47160	95.54	12300	12380	11940	15990	8610	12300	12048.65	1.09	0	3418	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1606	17.73	2.87	12	0.35	679.00	4194.00	16900	20230717	-28.76	6700	20220930	79.70	16900	-28.76	20230717	8920	34.98	20230103	16900	-28.76	20230717	6700	79.70	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
112	20230908	100705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	-350	5	-2.85	549052990	45563	92.30	12300	12380	11950	15990	8610	12300	12050.39	1.09	0	3825	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1594	17.60	2.85	12	0.34	679.00	4194.00	16900	20230717	-29.29	6700	20220930	78.36	16900	-29.29	20230717	8920	33.97	20230103	16900	-29.29	20230717	6700	78.36	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
113	20230908	090709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12170	-130	5	-1.06	5595520	457	0.93	12300	12380	12150	15990	8610	12300	12243.41	1.09	0	-395	12720	12510	12290	12080	11860	12615	12185	67	3690	500	8360	10	1	13334739	1623	17.92	2.90	12	0.00	679.00	4194.00	16900	20230717	-27.99	6700	20220930	81.64	16900	-27.99	20230717	8920	36.43	20230103	16900	-27.99	20230717	6700	81.64	20220930	1.90	N	159010	500	66 억		145118	N	N	0	N	00	N
114	20230907	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	30	2	0.24	600610060	49313	117.75	12150	12500	12070	15950	8590	12270	12179.55	0.97	0	15792	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1640	18.11	2.93	12	0.37	679.00	4194.00	16900	20230717	-27.22	6700	20220930	83.58	16900	-27.22	20230717	8920	37.89	20230103	16900	-27.22	20230717	6700	83.58	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
115	20230907	150704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12190	-80	5	-0.65	577175740	47402	113.19	12150	12500	12070	15950	8590	12270	12176.19	0.97	0	15887	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1626	17.95	2.91	12	0.36	679.00	4194.00	16900	20230717	-27.87	6700	20220930	81.94	16900	-27.87	20230717	8920	36.66	20230103	16900	-27.87	20230717	6700	81.94	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
116	20230907	140700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12200	-70	5	-0.57	498024900	40885	97.62	12150	12500	12070	15950	8590	12270	12181.12	0.97	0	14037	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1627	17.97	2.91	12	0.31	679.00	4194.00	16900	20230717	-27.81	6700	20220930	82.09	16900	-27.81	20230717	8920	36.77	20230103	16900	-27.81	20230717	6700	82.09	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
117	20230907	130659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	60	2	0.49	456919180	37533	89.62	12150	12500	12070	15950	8590	12270	12173.80	0.97	0	13089	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1644	18.16	2.94	12	0.28	679.00	4194.00	16900	20230717	-27.04	6700	20220930	84.03	16900	-27.04	20230717	8920	38.23	20230103	16900	-27.04	20230717	6700	84.03	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
118	20230907	120707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12170	-100	5	-0.81	361446480	29776	71.10	12150	12270	12070	15950	8590	12270	12138.85	0.97	0	8647	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1623	17.92	2.90	12	0.22	679.00	4194.00	16900	20230717	-27.99	6700	20220930	81.64	16900	-27.99	20230717	8920	36.43	20230103	16900	-27.99	20230717	6700	81.64	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
119	20230907	110706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	-150	5	-1.22	313256540	25816	61.64	12150	12270	12070	15950	8590	12270	12134.20	0.97	0	6234	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1616	17.85	2.89	12	0.19	679.00	4194.00	16900	20230717	-28.28	6700	20220930	80.90	16900	-28.28	20230717	8920	35.87	20230103	16900	-28.28	20230717	6700	80.90	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
120	20230907	100704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	-140	5	-1.14	196901580	16207	38.70	12150	12270	12110	15950	8590	12270	12149.17	0.97	0	3834	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1618	17.86	2.89	12	0.12	679.00	4194.00	16900	20230717	-28.22	6700	20220930	81.04	16900	-28.22	20230717	8920	35.99	20230103	16900	-28.22	20230717	6700	81.04	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
121	20230907	090714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12190	-80	5	-0.65	4052610	333	0.80	12150	12270	12150	15950	8590	12270	12170.00	0.97	0	69	12823	12546	12363	12086	11903	12455	11995	67	3680	500	8340	10	1	13334739	1626	17.95	2.91	12	0.00	679.00	4194.00	16900	20230717	-27.87	6700	20220930	81.94	16900	-27.87	20230717	8920	36.66	20230103	16900	-27.87	20230717	6700	81.94	20220930	1.83	N	159010	500	66 억		129326	N	N	0	N	00	N
122	20230906	160700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12270	-200	5	-1.60	514181970	41748	85.83	12640	12640	12180	16210	8730	12470	12316.33	1.00	0	-4291	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1636	18.07	2.93	12	0.31	679.00	4194.00	16900	20230717	-27.40	6700	20220930	83.13	16900	-27.40	20230717	8920	37.56	20230103	16900	-27.40	20230717	6700	83.13	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
123	20230906	150701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12210	-260	5	-2.09	496302290	40287	82.83	12640	12640	12180	16210	8730	12470	12319.17	1.00	0	-4366	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1628	17.98	2.91	12	0.30	679.00	4194.00	16900	20230717	-27.75	6700	20220930	82.24	16900	-27.75	20230717	8920	36.88	20230103	16900	-27.75	20230717	6700	82.24	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
124	20230906	140703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12230	-240	5	-1.92	383277010	31030	63.80	12640	12640	12220	16210	8730	12470	12351.82	1.00	0	-3756	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1631	18.01	2.92	12	0.23	679.00	4194.00	16900	20230717	-27.63	6700	20220930	82.54	16900	-27.63	20230717	8920	37.11	20230103	16900	-27.63	20230717	6700	82.54	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
125	20230906	130655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12290	-180	5	-1.44	298547150	24115	49.58	12640	12640	12270	16210	8730	12470	12380.14	1.00	0	-3719	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1639	18.10	2.93	12	0.18	679.00	4194.00	16900	20230717	-27.28	6700	20220930	83.43	16900	-27.28	20230717	8920	37.78	20230103	16900	-27.28	20230717	6700	83.43	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
126	20230906	120708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12310	-160	5	-1.28	277637050	22414	46.08	12640	12640	12300	16210	8730	12470	12386.77	1.00	0	-3664	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1642	18.13	2.94	12	0.17	679.00	4194.00	16900	20230717	-27.16	6700	20220930	83.73	16900	-27.16	20230717	8920	38.00	20230103	16900	-27.16	20230717	6700	83.73	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
127	20230906	110709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12370	-100	5	-0.80	184970910	14891	30.61	12640	12640	12360	16210	8730	12470	12421.66	1.00	0	-4475	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1650	18.22	2.95	12	0.11	679.00	4194.00	16900	20230717	-26.80	6700	20220930	84.63	16900	-26.80	20230717	8920	38.68	20230103	16900	-26.80	20230717	6700	84.63	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
128	20230906	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	30	2	0.24	38898040	3108	6.39	12640	12640	12450	16210	8730	12470	12515.46	1.00	0	-1362	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1667	18.41	2.98	12	0.02	679.00	4194.00	16900	20230717	-26.04	6700	20220930	86.57	16900	-26.04	20230717	8920	40.13	20230103	16900	-26.04	20230717	6700	86.57	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
129	20230906	090654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12480	10	2	0.08	7501090	597	1.23	12640	12640	12480	16210	8730	12470	12564.64	1.00	0	-175	12976	12722	12586	12332	12196	12655	12265	67	3740	500	8470	10	1	13334739	1664	18.38	2.98	12	0.00	679.00	4194.00	16900	20230717	-26.15	6700	20220930	86.27	16900	-26.15	20230717	8920	39.91	20230103	16900	-26.15	20230717	6700	86.27	20220930	1.80	N	159010	500	66 억		133617	N	N	0	N	00	N
130	20230905	160654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12470	-300	5	-2.35	606386310	48465	111.54	12660	12840	12450	16600	8940	12770	12511.91	0.98	0	3245	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1663	18.37	2.97	12	0.36	679.00	4194.00	16900	20230717	-26.21	6700	20220930	86.12	16900	-26.21	20230717	8920	39.80	20230103	16900	-26.21	20230717	6700	86.12	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
131	20230905	150705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12540	-230	5	-1.80	576405080	46061	106.01	12660	12840	12450	16600	8940	12770	12513.95	0.98	0	3432	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1672	18.47	2.99	12	0.35	679.00	4194.00	16900	20230717	-25.80	6700	20220930	87.16	16900	-25.80	20230717	8920	40.58	20230103	16900	-25.80	20230717	6700	87.16	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
132	20230905	140705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12480	-290	5	-2.27	391143370	31207	71.82	12660	12840	12460	16600	8940	12770	12533.83	0.98	0	1712	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1664	18.38	2.98	12	0.23	679.00	4194.00	16900	20230717	-26.15	6700	20220930	86.27	16900	-26.15	20230717	8920	39.91	20230103	16900	-26.15	20230717	6700	86.27	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
133	20230905	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12540	-230	5	-1.80	241212920	19209	44.21	12660	12840	12460	16600	8940	12770	12557.29	0.98	0	-541	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1672	18.47	2.99	12	0.14	679.00	4194.00	16900	20230717	-25.80	6700	20220930	87.16	16900	-25.80	20230717	8920	40.58	20230103	16900	-25.80	20230717	6700	87.16	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
134	20230905	120650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12590	-180	5	-1.41	235745390	18773	43.21	12660	12840	12460	16600	8940	12770	12557.68	0.98	0	-492	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1679	18.54	3.00	12	0.14	679.00	4194.00	16900	20230717	-25.50	6700	20220930	87.91	16900	-25.50	20230717	8920	41.14	20230103	16900	-25.50	20230717	6700	87.91	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
135	20230905	110656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12510	-260	5	-2.04	196094760	15613	35.93	12660	12840	12460	16600	8940	12770	12559.71	0.98	0	-2093	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1668	18.42	2.98	12	0.12	679.00	4194.00	16900	20230717	-25.98	6700	20220930	86.72	16900	-25.98	20230717	8920	40.25	20230103	16900	-25.98	20230717	6700	86.72	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
136	20230905	100646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12530	-240	5	-1.88	126368900	10031	23.09	12660	12840	12500	16600	8940	12770	12597.84	0.98	0	-1540	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1671	18.45	2.99	12	0.08	679.00	4194.00	16900	20230717	-25.86	6700	20220930	87.01	16900	-25.86	20230717	8920	40.47	20230103	16900	-25.86	20230717	6700	87.01	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
137	20230905	090645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12800	30	2	0.23	2341040	183	0.42	12660	12840	12660	16600	8940	12770	12792.57	0.98	0	-130	13290	13030	12790	12530	12290	12910	12410	67	3830	500	8680	10	1	13334739	1707	18.85	3.05	12	0.00	679.00	4194.00	16900	20230717	-24.26	6700	20220930	91.04	16900	-24.26	20230717	8920	43.50	20230103	16900	-24.26	20230717	6700	91.04	20220930	1.81	N	159010	500	66 억		131215	N	N	0	N	00	N
138	20230904	160644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12770	-210	5	-1.62	553922060	43409	58.40	12990	13050	12550	16870	9090	12980	12760.48	1.13	0	-21536	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1703	18.81	3.04	12	0.33	679.00	4194.00	16900	20230717	-24.44	6700	20220930	90.60	16900	-24.44	20230717	8920	43.16	20230103	16900	-24.44	20230717	6700	90.60	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
139	20230904	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12610	-370	5	-2.85	516772250	40472	54.45	12990	13050	12550	16870	9090	12980	12768.59	1.13	0	-21410	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1682	18.57	3.01	12	0.30	679.00	4194.00	16900	20230717	-25.38	6700	20220930	88.21	16900	-25.38	20230717	8920	41.37	20230103	16900	-25.38	20230717	6700	88.21	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
140	20230904	140630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12560	-420	5	-3.24	460284520	35984	48.41	12990	13050	12550	16870	9090	12980	12791.32	1.13	0	-20172	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1675	18.50	2.99	12	0.27	679.00	4194.00	16900	20230717	-25.68	6700	20220930	87.46	16900	-25.68	20230717	8920	40.81	20230103	16900	-25.68	20230717	6700	87.46	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
141	20230904	130641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12590	-390	5	-3.00	423098070	33029	44.44	12990	13050	12590	16870	9090	12980	12809.85	1.13	0	-18982	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1679	18.54	3.00	12	0.25	679.00	4194.00	16900	20230717	-25.50	6700	20220930	87.91	16900	-25.50	20230717	8920	41.14	20230103	16900	-25.50	20230717	6700	87.91	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
142	20230904	120628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	-250	5	-1.93	306587730	23834	32.07	12990	13050	12710	16870	9090	12980	12863.42	1.13	0	-10840	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1698	18.75	3.04	12	0.18	679.00	4194.00	16900	20230717	-24.67	6700	20220930	90.00	16900	-24.67	20230717	8920	42.71	20230103	16900	-24.67	20230717	6700	90.00	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
143	20230904	110620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12820	-160	5	-1.23	277881400	21583	29.04	12990	13050	12710	16870	9090	12980	12874.97	1.13	0	-10730	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1710	18.88	3.06	12	0.16	679.00	4194.00	16900	20230717	-24.14	6700	20220930	91.34	16900	-24.14	20230717	8920	43.72	20230103	16900	-24.14	20230717	6700	91.34	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
144	20230904	100625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12820	-160	5	-1.23	204290960	15827	21.29	12990	13050	12810	16870	9090	12980	12907.71	1.13	0	-7314	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1710	18.88	3.06	12	0.12	679.00	4194.00	16900	20230717	-24.14	6700	20220930	91.34	16900	-24.14	20230717	8920	43.72	20230103	16900	-24.14	20230717	6700	91.34	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
145	20230904	090635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	20	2	0.15	44260580	3419	4.60	12990	13000	12890	16870	9090	12980	12945.38	1.13	0	-2334	13533	13256	12843	12566	12153	13395	12705	67	3890	500	8820	10	1	13334739	1734	19.15	3.10	12	0.03	679.00	4194.00	16900	20230717	-23.08	6700	20220930	94.03	16900	-23.08	20230717	8920	45.74	20230103	16900	-23.08	20230717	6700	94.03	20220930	1.80	N	159010	500	66 억		150662	N	N	0	N	00	N
146	20230901	160625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12980	420	2	3.34	950614620	74221	84.93	12670	13120	12430	16320	8800	12560	12807.89	1.20	0	-10114	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1731	19.12	3.09	12	0.56	679.00	4194.00	16900	20230717	-23.20	6700	20220930	93.73	16900	-23.20	20230717	8920	45.52	20230103	16900	-23.20	20230717	6700	93.73	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N
147	20230901	150632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13030	470	2	3.74	906723000	70846	81.07	12670	13120	12430	16320	8800	12560	12798.51	1.20	0	-9759	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1738	19.19	3.11	12	0.53	679.00	4194.00	16900	20230717	-22.90	6700	20220930	94.48	16900	-22.90	20230717	8920	46.08	20230103	16900	-22.90	20230717	6700	94.48	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N
148	20230901	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12810	250	2	1.99	518601190	40977	46.89	12670	12860	12430	16320	8800	12560	12655.91	1.20	0	-1326	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1708	18.87	3.05	12	0.31	679.00	4194.00	16900	20230717	-24.20	6700	20220930	91.19	16900	-24.20	20230717	8920	43.61	20230103	16900	-24.20	20230717	6700	91.19	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N
149	20230901	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12720	160	2	1.27	330160890	26248	30.04	12670	12750	12430	16320	8800	12560	12578.52	1.20	0	1022	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1696	18.73	3.03	12	0.20	679.00	4194.00	16900	20230717	-24.73	6700	20220930	89.85	16900	-24.73	20230717	8920	42.60	20230103	16900	-24.73	20230717	6700	89.85	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N
150	20230901	120623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12580	20	2	0.16	240431660	19166	21.93	12670	12700	12430	16320	8800	12560	12544.70	1.20	0	-1504	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1678	18.53	3.00	12	0.14	679.00	4194.00	16900	20230717	-25.56	6700	20220930	87.76	16900	-25.56	20230717	8920	41.03	20230103	16900	-25.56	20230717	6700	87.76	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N
151	20230901	110627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12620	60	2	0.48	205563180	16396	18.76	12670	12700	12430	16320	8800	12560	12537.40	1.20	0	711	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1683	18.59	3.01	12	0.12	679.00	4194.00	16900	20230717	-25.33	6700	20220930	88.36	16900	-25.33	20230717	8920	41.48	20230103	16900	-25.33	20230717	6700	88.36	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N
152	20230901	100620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12470	-90	5	-0.72	106867970	8561	9.80	12670	12670	12430	16320	8800	12560	12483.12	1.20	0	1642	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1663	18.37	2.97	12	0.06	679.00	4194.00	16900	20230717	-26.21	6700	20220930	86.12	16900	-26.21	20230717	8920	39.80	20230103	16900	-26.21	20230717	6700	86.12	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N
153	20230901	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12640	80	2	0.64	4683050	370	0.42	12670	12670	12510	16320	8800	12560	12656.89	1.20	0	-99	13153	12856	12603	12306	12053	12730	12180	67	3760	500	8540	10	1	13334739	1686	18.62	3.01	12	0.00	679.00	4194.00	16900	20230717	-25.21	6700	20220930	88.66	16900	-25.21	20230717	8920	41.70	20230103	16900	-25.21	20230717	6700	88.66	20220930	1.91	N	159010	500	66 억		160179	N	N	0	N	00	N