KissMeData/117730/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	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	1200	2	4.67	6900297550	262020	96.35	25350	26900	25350	33400	18000	25700	26332.81	2.35	0	-47441	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4437	-407.58	16.45	12	1.59	-66.00	1635.00	39500	20230907	-31.90	5530	20221017	386.44	39500	-31.90	20230907	5860	359.04	20230103	39500	-31.90	20230907	5530	386.44	20221017	2.05	N	117730	500	82 억		387185	N	N	27	N	00	N
3	20230927	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	1000	2	3.89	6453138400	245302	90.20	25350	26850	25350	33400	18000	25700	26306.99	2.35	0	-45458	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4404	-404.55	16.33	12	1.49	-66.00	1635.00	39500	20230907	-32.41	5530	20221017	382.82	39500	-32.41	20230907	5860	355.63	20230103	39500	-32.41	20230907	5530	382.82	20221017	2.05	N	117730	500	82 억		387185	N	N	226	N	00	N
4	20230927	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	900	2	3.50	5407112750	206100	75.79	25350	26650	25350	33400	18000	25700	26235.47	2.35	0	-29708	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4388	-403.03	16.27	12	1.25	-66.00	1635.00	39500	20230907	-32.66	5530	20221017	381.01	39500	-32.66	20230907	5860	353.92	20230103	39500	-32.66	20230907	5530	381.01	20221017	2.05	N	117730	500	82 억		387185	N	N	226	N	00	N
5	20230927	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	750	2	2.92	4828497450	184251	67.75	25350	26650	25350	33400	18000	25700	26206.17	2.35	0	-22378	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4363	-400.76	16.18	12	1.12	-66.00	1635.00	39500	20230907	-33.04	5530	20221017	378.30	39500	-33.04	20230907	5860	351.37	20230103	39500	-33.04	20230907	5530	378.30	20221017	2.05	N	117730	500	82 억		387185	N	N	226	N	00	N
6	20230927	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	650	2	2.53	4296238000	164125	60.35	25350	26550	25350	33400	18000	25700	26176.71	2.35	0	-26734	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4347	-399.24	16.12	12	0.99	-66.00	1635.00	39500	20230907	-33.29	5530	20221017	376.49	39500	-33.29	20230907	5860	349.66	20230103	39500	-33.29	20230907	5530	376.49	20221017	2.05	N	117730	500	82 억		387185	N	N	226	N	00	N
7	20230927	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	500	2	1.95	3494783700	133720	49.17	25350	26550	25350	33400	18000	25700	26135.19	2.35	0	-26306	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4322	-396.97	16.02	12	0.81	-66.00	1635.00	39500	20230907	-33.67	5530	20221017	373.78	39500	-33.67	20230907	5860	347.10	20230103	39500	-33.67	20230907	5530	373.78	20221017	2.05	N	117730	500	82 억		387185	N	N	226	N	00	N
8	20230927	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	250	2	0.97	2435301450	93171	34.26	25350	26550	25350	33400	18000	25700	26138.13	2.35	0	-23109	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4281	-393.18	15.87	12	0.56	-66.00	1635.00	39500	20230907	-34.30	5530	20221017	369.26	39500	-34.30	20230907	5860	342.83	20230103	39500	-34.30	20230907	5530	369.26	20221017	2.05	N	117730	500	82 억		387185	N	N	226	N	00	N
9	20230927	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	300	2	1.17	681589000	26274	9.66	25350	26400	25350	33400	18000	25700	25941.87	2.35	0	-2979	27633	26666	26133	25166	24633	26400	24900	82	7700	500	15930	50	1	16495856	4289	-393.94	15.90	12	0.16	-66.00	1635.00	39500	20230907	-34.18	5530	20221017	370.16	39500	-34.18	20230907	5860	343.69	20230103	39500	-34.18	20230907	5530	370.16	20221017	2.05	N	117730	500	82 억		387185	N	N	226	N	00	N
10	20230926	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-650	5	-2.47	7047155600	269711	101.95	27000	27100	25600	34250	18450	26350	26129.39	2.07	0	28212	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4239	-389.39	15.72	12	1.64	-66.00	1635.00	39500	20230907	-34.94	5530	20221017	364.74	39500	-34.94	20230907	5860	338.57	20230103	39500	-34.94	20230907	5530	364.74	20221017	2.10	N	117730	500	82 억		341460	N	N	226	N	00	N
11	20230926	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-450	5	-1.71	6581610200	251659	95.12	27000	27100	25600	34250	18450	26350	26152.89	2.07	0	31462	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4272	-392.42	15.84	12	1.53	-66.00	1635.00	39500	20230907	-34.43	5530	20221017	368.35	39500	-34.43	20230907	5860	341.98	20230103	39500	-34.43	20230907	5530	368.35	20221017	2.10	N	117730	500	82 억		341460	N	N	808	N	00	N
12	20230926	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-650	5	-2.47	5774456300	220475	83.34	27000	27100	25600	34250	18450	26350	26190.98	2.07	0	26063	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4239	-389.39	15.72	12	1.34	-66.00	1635.00	39500	20230907	-34.94	5530	20221017	364.74	39500	-34.94	20230907	5860	338.57	20230103	39500	-34.94	20230907	5530	364.74	20221017	2.10	N	117730	500	82 억		341460	N	N	808	N	00	N
13	20230926	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	-550	5	-2.09	4755046500	180849	68.36	27000	27100	25800	34250	18450	26350	26292.91	2.07	0	13918	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4256	-390.91	15.78	12	1.10	-66.00	1635.00	39500	20230907	-34.68	5530	20221017	366.55	39500	-34.68	20230907	5860	340.27	20230103	39500	-34.68	20230907	5530	366.55	20221017	2.10	N	117730	500	82 억		341460	N	N	808	N	00	N
14	20230926	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	-300	5	-1.14	4264111850	161915	61.20	27000	27100	25850	34250	18450	26350	26335.50	2.07	0	15627	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4297	-394.70	15.93	12	0.98	-66.00	1635.00	39500	20230907	-34.05	5530	20221017	371.07	39500	-34.05	20230907	5860	344.54	20230103	39500	-34.05	20230907	5530	371.07	20221017	2.10	N	117730	500	82 억		341460	N	N	808	N	00	N
15	20230926	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-150	5	-0.57	3783035650	143459	54.23	27000	27100	25850	34250	18450	26350	26370.15	2.07	0	10474	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4322	-396.97	16.02	12	0.87	-66.00	1635.00	39500	20230907	-33.67	5530	20221017	373.78	39500	-33.67	20230907	5860	347.10	20230103	39500	-33.67	20230907	5530	373.78	20221017	2.10	N	117730	500	82 억		341460	N	N	808	N	00	N
16	20230926	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	-250	5	-0.95	2252502650	84639	31.99	27000	27100	26000	34250	18450	26350	26613.06	2.07	0	-1206	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4305	-395.45	15.96	12	0.51	-66.00	1635.00	39500	20230907	-33.92	5530	20221017	371.97	39500	-33.92	20230907	5860	345.39	20230103	39500	-33.92	20230907	5530	371.97	20221017	2.10	N	117730	500	82 억		341460	N	N	808	N	00	N
17	20230926	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	650	2	2.47	536165900	19887	7.52	27000	27100	26750	34250	18450	26350	26960.62	2.07	0	-206	28150	27250	26650	25750	25150	26950	25450	82	7900	500	16330	50	1	16495856	4454	-409.09	16.51	12	0.12	-66.00	1635.00	39500	20230907	-31.65	5530	20221017	388.25	39500	-31.65	20230907	5860	360.75	20230103	39500	-31.65	20230907	5530	388.25	20221017	2.10	N	117730	500	82 억		341460	N	N	808	N	00	N
18	20230925	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-650	5	-2.41	6980734150	262786	53.67	26750	27550	26050	35100	18900	27000	26564.27	1.80	0	18585	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4347	-399.24	16.12	12	1.59	-66.00	1635.00	39500	20230907	-33.29	5530	20221017	376.49	39500	-33.29	20230907	5860	349.66	20230103	39500	-33.29	20230907	5530	376.49	20221017	2.19	N	117730	500	82 억		297721	N	N	808	N	00	N
19	20230925	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-550	5	-2.04	6265219450	235699	48.14	26750	27550	26050	35100	18900	27000	26581.23	1.80	0	8240	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4363	-400.76	16.18	12	1.43	-66.00	1635.00	39500	20230907	-33.04	5530	20221017	378.30	39500	-33.04	20230907	5860	351.37	20230103	39500	-33.04	20230907	5530	378.30	20221017	2.19	N	117730	500	82 억		297721	N	N	685	N	00	N
20	20230925	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	-300	5	-1.11	5409488350	203512	41.56	26750	27550	26050	35100	18900	27000	26580.44	1.80	0	9125	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4404	-404.55	16.33	12	1.23	-66.00	1635.00	39500	20230907	-32.41	5530	20221017	382.82	39500	-32.41	20230907	5860	355.63	20230103	39500	-32.41	20230907	5530	382.82	20221017	2.19	N	117730	500	82 억		297721	N	N	685	N	00	N
21	20230925	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-500	5	-1.85	4707228300	177235	36.20	26750	27550	26050	35100	18900	27000	26558.96	1.80	0	13104	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4371	-401.52	16.21	12	1.07	-66.00	1635.00	39500	20230907	-32.91	5530	20221017	379.20	39500	-32.91	20230907	5860	352.22	20230103	39500	-32.91	20230907	5530	379.20	20221017	2.19	N	117730	500	82 억		297721	N	N	685	N	00	N
22	20230925	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-400	5	-1.48	4272893500	160892	32.86	26750	27550	26050	35100	18900	27000	26557.20	1.80	0	16342	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4388	-403.03	16.27	12	0.98	-66.00	1635.00	39500	20230907	-32.66	5530	20221017	381.01	39500	-32.66	20230907	5860	353.92	20230103	39500	-32.66	20230907	5530	381.01	20221017	2.19	N	117730	500	82 억		297721	N	N	685	N	00	N
23	20230925	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	-450	5	-1.67	3823671750	144002	29.41	26750	27550	26050	35100	18900	27000	26552.54	1.80	0	18176	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4380	-402.27	16.24	12	0.87	-66.00	1635.00	39500	20230907	-32.78	5530	20221017	380.11	39500	-32.78	20230907	5860	353.07	20230103	39500	-32.78	20230907	5530	380.11	20221017	2.19	N	117730	500	82 억		297721	N	N	685	N	00	N
24	20230925	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-700	5	-2.59	2313226000	86397	17.64	26750	27550	26100	35100	18900	27000	26774.07	1.80	0	-17344	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4338	-398.48	16.09	12	0.52	-66.00	1635.00	39500	20230907	-33.42	5530	20221017	375.59	39500	-33.42	20230907	5860	348.81	20230103	39500	-33.42	20230907	5530	375.59	20221017	2.19	N	117730	500	82 억		297721	N	N	685	N	00	N
25	20230925	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-100	5	-0.37	440510350	16445	3.36	26750	27000	26600	35100	18900	27000	26785.36	1.80	0	-5196	28566	27782	26816	26032	25066	28175	26425	82	8100	500	16740	50	1	16495856	4437	-407.58	16.45	12	0.10	-66.00	1635.00	39500	20230907	-31.90	5530	20221017	386.44	39500	-31.90	20230907	5860	359.04	20230103	39500	-31.90	20230907	5530	386.44	20221017	2.19	N	117730	500	82 억		297721	N	N	685	N	00	N
26	20230922	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	350	2	1.31	13058289350	487202	116.22	25950	27600	25850	34600	18700	26650	26802.30	2.18	0	-61821	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4454	-409.09	16.51	12	2.95	-66.00	1635.00	39500	20230907	-31.65	5530	20221017	388.25	39500	-31.65	20230907	5860	360.75	20230103	39500	-31.65	20230907	5530	388.25	20221017	2.30	N	117730	500	82 억		359635	N	N	685	N	00	N
27	20230922	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	400	2	1.50	12619550900	470954	112.34	25950	27600	25850	34600	18700	26650	26795.72	2.18	0	-57548	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4462	-409.85	16.54	12	2.85	-66.00	1635.00	39500	20230907	-31.52	5530	20221017	389.15	39500	-31.52	20230907	5860	361.60	20230103	39500	-31.52	20230907	5530	389.15	20221017	2.30	N	117730	500	82 억		359635	N	N	197	N	00	N
28	20230922	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	400	2	1.50	11674733050	435855	103.97	25950	27600	25850	34600	18700	26650	26785.82	2.18	0	-63689	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4462	-409.85	16.54	12	2.64	-66.00	1635.00	39500	20230907	-31.52	5530	20221017	389.15	39500	-31.52	20230907	5860	361.60	20230103	39500	-31.52	20230907	5530	389.15	20221017	2.30	N	117730	500	82 억		359635	N	N	197	N	00	N
29	20230922	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	650	2	2.44	10084113000	377452	90.04	25950	27500	25850	34600	18700	26650	26716.28	2.18	0	-59529	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4503	-413.64	16.70	12	2.29	-66.00	1635.00	39500	20230907	-30.89	5530	20221017	393.67	39500	-30.89	20230907	5860	365.87	20230103	39500	-30.89	20230907	5530	393.67	20221017	2.30	N	117730	500	82 억		359635	N	N	197	N	00	N
30	20230922	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	550	2	2.06	8617743450	323678	77.21	25950	27350	25850	34600	18700	26650	26624.43	2.18	0	-37343	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4487	-412.12	16.64	12	1.96	-66.00	1635.00	39500	20230907	-31.14	5530	20221017	391.86	39500	-31.14	20230907	5860	364.16	20230103	39500	-31.14	20230907	5530	391.86	20221017	2.30	N	117730	500	82 억		359635	N	N	197	N	00	N
31	20230922	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	400	2	1.50	6713462850	253358	60.44	25950	27050	25850	34600	18700	26650	26497.93	2.18	0	-8976	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4462	-409.85	16.54	12	1.54	-66.00	1635.00	39500	20230907	-31.52	5530	20221017	389.15	39500	-31.52	20230907	5860	361.60	20230103	39500	-31.52	20230907	5530	389.15	20221017	2.30	N	117730	500	82 억		359635	N	N	197	N	00	N
32	20230922	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-350	5	-1.31	4623553450	174996	41.74	25950	26950	25850	34600	18700	26650	26420.91	2.18	0	-717	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4338	-398.48	16.09	12	1.06	-66.00	1635.00	39500	20230907	-33.42	5530	20221017	375.59	39500	-33.42	20230907	5860	348.81	20230103	39500	-33.42	20230907	5530	375.59	20221017	2.30	N	117730	500	82 억		359635	N	N	197	N	00	N
33	20230922	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-200	5	-0.75	1099149650	42145	10.05	25950	26450	25850	34600	18700	26650	26080.16	2.18	0	14739	28716	27682	27116	26082	25516	27400	25800	82	7950	500	16520	50	1	16495856	4363	-400.76	16.18	12	0.26	-66.00	1635.00	39500	20230907	-33.04	5530	20221017	378.30	39500	-33.04	20230907	5860	351.37	20230103	39500	-33.04	20230907	5530	378.30	20221017	2.30	N	117730	500	82 억		359635	N	N	197	N	00	N
34	20230921	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	-1550	5	-5.50	11071575500	409160	69.75	27500	28150	26550	36650	19750	28200	27060.29	1.59	0	102696	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4396	-403.79	16.30	12	2.48	-66.00	1635.00	39500	20230907	-32.53	5530	20221017	381.92	39500	-32.53	20230907	5860	354.78	20230103	39500	-32.53	20230907	5530	381.92	20221017	2.37	N	117730	500	82 억		261855	N	N	197	N	00	N
35	20230921	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26850	-1350	5	-4.79	10539237700	389224	66.35	27500	28150	26550	36650	19750	28200	27077.55	1.59	0	100927	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4429	-406.82	16.42	12	2.36	-66.00	1635.00	39500	20230907	-32.03	5530	20221017	385.53	39500	-32.03	20230907	5860	358.19	20230103	39500	-32.03	20230907	5530	385.53	20221017	2.37	N	117730	500	82 억		261855	N	N	0	N	00	N
36	20230921	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-1400	5	-4.96	8432082750	310298	52.90	27500	28150	26650	36650	19750	28200	27174.13	1.59	0	70636	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4421	-406.06	16.39	12	1.88	-66.00	1635.00	39500	20230907	-32.15	5530	20221017	384.63	39500	-32.15	20230907	5860	357.34	20230103	39500	-32.15	20230907	5530	384.63	20221017	2.37	N	117730	500	82 억		261855	N	N	0	N	00	N
37	20230921	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-1300	5	-4.61	7288550800	267650	45.63	27500	28150	26750	36650	19750	28200	27231.63	1.59	0	58039	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4437	-407.58	16.45	12	1.62	-66.00	1635.00	39500	20230907	-31.90	5530	20221017	386.44	39500	-31.90	20230907	5860	359.04	20230103	39500	-31.90	20230907	5530	386.44	20221017	2.37	N	117730	500	82 억		261855	N	N	0	N	00	N
38	20230921	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	-1150	5	-4.08	5965088450	218487	37.24	27500	28150	26950	36650	19750	28200	27301.78	1.59	0	41299	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4462	-409.85	16.54	12	1.32	-66.00	1635.00	39500	20230907	-31.52	5530	20221017	389.15	39500	-31.52	20230907	5860	361.60	20230103	39500	-31.52	20230907	5530	389.15	20221017	2.37	N	117730	500	82 억		261855	N	N	0	N	00	N
39	20230921	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-1050	5	-3.72	5193204800	189964	32.38	27500	28150	27000	36650	19750	28200	27337.81	1.59	0	35324	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4479	-411.36	16.61	12	1.15	-66.00	1635.00	39500	20230907	-31.27	5530	20221017	390.96	39500	-31.27	20230907	5860	363.31	20230103	39500	-31.27	20230907	5530	390.96	20221017	2.37	N	117730	500	82 억		261855	N	N	0	N	00	N
40	20230921	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-1050	5	-3.72	3477077900	126660	21.59	27500	28150	27150	36650	19750	28200	27452.03	1.59	0	15279	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4479	-411.36	16.61	12	0.77	-66.00	1635.00	39500	20230907	-31.27	5530	20221017	390.96	39500	-31.27	20230907	5860	363.31	20230103	39500	-31.27	20230907	5530	390.96	20221017	2.37	N	117730	500	82 억		261855	N	N	0	N	00	N
41	20230921	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-500	5	-1.77	444825550	16081	2.74	27500	27950	27450	36650	19750	28200	27661.39	1.59	0	4838	30766	29482	28416	27132	26066	28950	26600	82	8450	500	17480	50	1	16495856	4569	-419.70	16.94	12	0.10	-66.00	1635.00	39500	20230907	-29.87	5530	20221017	400.90	39500	-29.87	20230907	5860	372.70	20230103	39500	-29.87	20230907	5530	400.90	20221017	2.37	N	117730	500	82 억		261855	N	N	0	N	00	N
42	20230920	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-350	5	-1.23	16282602300	581555	172.17	29450	29700	27350	37100	20000	28550	27997.67	1.25	0	33126	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4652	-427.27	17.25	12	3.53	-66.00	1635.00	39500	20230907	-28.61	5530	20221017	409.95	39500	-28.61	20230907	5860	381.23	20230103	39500	-28.61	20230907	5530	409.95	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
43	20230920	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-500	5	-1.75	15489687950	553257	163.79	29450	29700	27350	37100	20000	28550	27997.11	1.25	0	41440	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4627	-425.00	17.16	12	3.35	-66.00	1635.00	39500	20230907	-28.99	5530	20221017	407.23	39500	-28.99	20230907	5860	378.67	20230103	39500	-28.99	20230907	5530	407.23	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
44	20230920	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-500	5	-1.75	14142612650	505125	149.54	29450	29700	27350	37100	20000	28550	27998.07	1.25	0	57703	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4627	-425.00	17.16	12	3.06	-66.00	1635.00	39500	20230907	-28.99	5530	20221017	407.23	39500	-28.99	20230907	5860	378.67	20230103	39500	-28.99	20230907	5530	407.23	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
45	20230920	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-700	5	-2.45	13454090500	480494	142.25	29450	29700	27350	37100	20000	28550	28000.35	1.25	0	61701	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4594	-421.97	17.03	12	2.91	-66.00	1635.00	39500	20230907	-29.49	5530	20221017	403.62	39500	-29.49	20230907	5860	375.26	20230103	39500	-29.49	20230907	5530	403.62	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
46	20230920	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-450	5	-1.58	11842751850	423328	125.33	29450	29700	27350	37100	20000	28550	27975.14	1.25	0	67683	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4635	-425.76	17.19	12	2.57	-66.00	1635.00	39500	20230907	-28.86	5530	20221017	408.14	39500	-28.86	20230907	5860	379.52	20230103	39500	-28.86	20230907	5530	408.14	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
47	20230920	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-750	5	-2.63	11148540150	398348	117.93	29450	29700	27350	37100	20000	28550	27986.71	1.25	0	65606	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4586	-421.21	17.00	12	2.41	-66.00	1635.00	39500	20230907	-29.62	5530	20221017	402.71	39500	-29.62	20230907	5860	374.40	20230103	39500	-29.62	20230907	5530	402.71	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
48	20230920	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-900	5	-3.15	9631569150	343976	101.84	29450	29700	27350	37100	20000	28550	28000.44	1.25	0	60193	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4561	-418.94	16.91	12	2.09	-66.00	1635.00	39500	20230907	-30.00	5530	20221017	400.00	39500	-30.00	20230907	5860	371.84	20230103	39500	-30.00	20230907	5530	400.00	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
49	20230920	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	700	2	2.45	1607666100	54954	16.27	29450	29700	28700	37100	20000	28550	29256.83	1.25	0	-25985	30683	29616	28833	27766	26983	29225	27375	82	8550	500	17700	50	1	16495856	4825	-443.18	17.89	12	0.33	-66.00	1635.00	39500	20230907	-25.95	5530	20221017	428.93	39500	-25.95	20230907	5860	399.15	20230103	39500	-25.95	20230907	5530	428.93	20221017	2.41	N	117730	500	82 억		205418	N	N	1	N	00	N
50	20230919	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-900	5	-3.06	9515649950	331800	106.80	29400	29900	28050	38250	20650	29450	28679.12	0.63	0	100641	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4710	-432.58	17.46	12	2.01	-66.00	1635.00	39500	20230907	-27.72	5530	20221017	416.27	39500	-27.72	20230907	5860	387.20	20230103	39500	-27.72	20230907	5530	416.27	20221017	2.46	N	117730	500	82 억		104058	N	N	1	N	00	N
51	20230919	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-900	5	-3.06	9135828500	318490	102.51	29400	29900	28050	38250	20650	29450	28684.82	0.63	0	101928	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4710	-432.58	17.46	12	1.93	-66.00	1635.00	39500	20230907	-27.72	5530	20221017	416.27	39500	-27.72	20230907	5860	387.20	20230103	39500	-27.72	20230907	5530	416.27	20221017	2.46	N	117730	500	82 억		104058	N	N	97	N	00	N
52	20230919	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-1050	5	-3.57	7931040400	276272	88.92	29400	29900	28050	38250	20650	29450	28707.36	0.63	0	89500	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4685	-430.30	17.37	12	1.67	-66.00	1635.00	39500	20230907	-28.10	5530	20221017	413.56	39500	-28.10	20230907	5860	384.64	20230103	39500	-28.10	20230907	5530	413.56	20221017	2.46	N	117730	500	82 억		104058	N	N	97	N	00	N
53	20230919	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-1050	5	-3.57	6693129050	232545	74.85	29400	29900	28050	38250	20650	29450	28782.08	0.63	0	72233	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4685	-430.30	17.37	12	1.41	-66.00	1635.00	39500	20230907	-28.10	5530	20221017	413.56	39500	-28.10	20230907	5860	384.64	20230103	39500	-28.10	20230907	5530	413.56	20221017	2.46	N	117730	500	82 억		104058	N	N	97	N	00	N
54	20230919	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-850	5	-2.89	5932495650	205907	66.28	29400	29900	28050	38250	20650	29450	28811.53	0.63	0	72592	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4718	-433.33	17.49	12	1.25	-66.00	1635.00	39500	20230907	-27.59	5530	20221017	417.18	39500	-27.59	20230907	5860	388.05	20230103	39500	-27.59	20230907	5530	417.18	20221017	2.46	N	117730	500	82 억		104058	N	N	97	N	00	N
55	20230919	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-850	5	-2.89	4972446800	172227	55.43	29400	29900	28050	38250	20650	29450	28871.47	0.63	0	54331	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4718	-433.33	17.49	12	1.04	-66.00	1635.00	39500	20230907	-27.59	5530	20221017	417.18	39500	-27.59	20230907	5860	388.05	20230103	39500	-27.59	20230907	5530	417.18	20221017	2.46	N	117730	500	82 억		104058	N	N	97	N	00	N
56	20230919	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	-550	5	-1.87	3233398050	111501	35.89	29400	29900	28600	38250	20650	29450	28998.83	0.63	0	31961	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4767	-437.88	17.68	12	0.68	-66.00	1635.00	39500	20230907	-26.84	5530	20221017	422.60	39500	-26.84	20230907	5860	393.17	20230103	39500	-26.84	20230907	5530	422.60	20221017	2.46	N	117730	500	82 억		104058	N	N	97	N	00	N
57	20230919	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	100	2	0.34	314399900	10660	3.43	29400	29900	29350	38250	20650	29450	29493.42	0.63	0	-2885	31450	30450	29750	28750	28050	30100	28400	82	8800	500	18250	50	1	16495856	4875	-447.73	18.07	12	0.06	-66.00	1635.00	39500	20230907	-25.19	5530	20221017	434.36	39500	-25.19	20230907	5860	404.27	20230103	39500	-25.19	20230907	5530	434.36	20221017	2.46	N	117730	500	82 억		104058	N	N	97	N	00	N
58	20230918	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	-800	5	-2.64	9186750200	308326	64.29	30000	30750	29050	39300	21200	30250	29797.14	0.38	0	43260	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	4858	-446.21	18.01	12	1.87	-66.00	1635.00	39500	20230907	-25.44	5530	20221017	432.55	39500	-25.44	20230907	5860	402.56	20230103	39500	-25.44	20230907	5530	432.55	20221017	2.48	N	117730	500	82 억		62601	N	N	97	N	00	N
59	20230918	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-900	5	-2.98	8648200950	290001	60.47	30000	30750	29050	39300	21200	30250	29820.49	0.38	0	39774	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	4842	-444.70	17.95	12	1.76	-66.00	1635.00	39500	20230907	-25.70	5530	20221017	430.74	39500	-25.70	20230907	5860	400.85	20230103	39500	-25.70	20230907	5530	430.74	20221017	2.48	N	117730	500	82 억		62601	N	N	0	N	00	N
60	20230918	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-700	5	-2.31	8015737250	268531	55.99	30000	30750	29050	39300	21200	30250	29849.53	0.38	0	31338	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	4875	-447.73	18.07	12	1.63	-66.00	1635.00	39500	20230907	-25.19	5530	20221017	434.36	39500	-25.19	20230907	5860	404.27	20230103	39500	-25.19	20230907	5530	434.36	20221017	2.48	N	117730	500	82 억		62601	N	N	0	N	00	N
61	20230918	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-600	5	-1.98	7504829800	251243	52.39	30000	30750	29050	39300	21200	30250	29870.00	0.38	0	32457	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	4891	-449.24	18.13	12	1.52	-66.00	1635.00	39500	20230907	-24.94	5530	20221017	436.17	39500	-24.94	20230907	5860	405.97	20230103	39500	-24.94	20230907	5530	436.17	20221017	2.48	N	117730	500	82 억		62601	N	N	0	N	00	N
62	20230918	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-1100	5	-3.64	6368306600	212581	44.33	30000	30750	29100	39300	21200	30250	29956.35	0.38	0	19690	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	4809	-441.67	17.83	12	1.29	-66.00	1635.00	39500	20230907	-26.20	5530	20221017	427.12	39500	-26.20	20230907	5860	397.44	20230103	39500	-26.20	20230907	5530	427.12	20221017	2.48	N	117730	500	82 억		62601	N	N	0	N	00	N
63	20230918	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-250	5	-0.83	3965086200	131176	27.35	30000	30750	29900	39300	21200	30250	30227.13	0.38	0	22004	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	4949	-454.55	18.35	12	0.80	-66.00	1635.00	39500	20230907	-24.05	5530	20221017	442.50	39500	-24.05	20230907	5860	411.95	20230103	39500	-24.05	20230907	5530	442.50	20221017	2.48	N	117730	500	82 억		62601	N	N	0	N	00	N
64	20230918	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-250	5	-0.83	2832049550	93390	19.47	30000	30750	29950	39300	21200	30250	30325.41	0.38	0	10498	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	4949	-454.55	18.35	12	0.57	-66.00	1635.00	39500	20230907	-24.05	5530	20221017	442.50	39500	-24.05	20230907	5860	411.95	20230103	39500	-24.05	20230907	5530	442.50	20221017	2.48	N	117730	500	82 억		62601	N	N	0	N	00	N
65	20230918	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	450	2	1.49	636522950	20995	4.38	30000	30700	29950	39300	21200	30250	30319.60	0.38	0	1183	33950	32100	31150	29300	28350	31625	28825	82	9050	500	18750	50	1	16495856	5064	-465.15	18.78	12	0.13	-66.00	1635.00	39500	20230907	-22.28	5530	20221017	455.15	39500	-22.28	20230907	5860	423.89	20230103	39500	-22.28	20230907	5530	455.15	20221017	2.48	N	117730	500	82 억		62601	N	N	0	N	00	N
66	20230915	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-1650	5	-5.17	14727647400	475998	82.26	32100	33000	30200	41450	22350	31900	30941.56	1.31	0	-83039	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	4990	-458.33	18.50	12	2.89	-66.00	1635.00	39500	20230907	-23.42	5530	20221017	447.02	39500	-23.42	20230907	5860	416.21	20230103	39500	-23.42	20230907	5530	447.02	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
67	20230915	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-1450	5	-4.55	14064094100	454147	78.49	32100	33000	30200	41450	22350	31900	30968.15	1.31	0	-83068	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	5023	-461.36	18.62	12	2.75	-66.00	1635.00	39500	20230907	-22.91	5530	20221017	450.63	39500	-22.91	20230907	5860	419.62	20230103	39500	-22.91	20230907	5530	450.63	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
68	20230915	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-1600	5	-5.02	13237949550	426954	73.79	32100	33000	30200	41450	22350	31900	31005.56	1.31	0	-82486	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	4998	-459.09	18.53	12	2.59	-66.00	1635.00	39500	20230907	-23.29	5530	20221017	447.92	39500	-23.29	20230907	5860	417.06	20230103	39500	-23.29	20230907	5530	447.92	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
69	20230915	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-1450	5	-4.55	11764023350	378412	65.40	32100	33000	30200	41450	22350	31900	31087.87	1.31	0	-56115	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	5023	-461.36	18.62	12	2.29	-66.00	1635.00	39500	20230907	-22.91	5530	20221017	450.63	39500	-22.91	20230907	5860	419.62	20230103	39500	-22.91	20230907	5530	450.63	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
70	20230915	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1350	5	-4.23	10814824350	347298	60.02	32100	33000	30200	41450	22350	31900	31139.90	1.31	0	-54585	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	5039	-462.88	18.69	12	2.11	-66.00	1635.00	39500	20230907	-22.66	5530	20221017	452.44	39500	-22.66	20230907	5860	421.33	20230103	39500	-22.66	20230907	5530	452.44	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
71	20230915	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-1600	5	-5.02	9518345500	304759	52.67	32100	33000	30200	41450	22350	31900	31232.37	1.31	0	-52965	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	4998	-459.09	18.53	12	1.85	-66.00	1635.00	39500	20230907	-23.29	5530	20221017	447.92	39500	-23.29	20230907	5860	417.06	20230103	39500	-23.29	20230907	5530	447.92	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
72	20230915	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-1400	5	-4.39	6984109000	221201	38.23	32100	33000	30400	41450	22350	31900	31573.59	1.31	0	-45394	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	5031	-462.12	18.65	12	1.34	-66.00	1635.00	39500	20230907	-22.78	5530	20221017	451.54	39500	-22.78	20230907	5860	420.48	20230103	39500	-22.78	20230907	5530	451.54	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
73	20230915	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	750	2	2.35	1806200950	55499	9.59	32100	33000	31950	41450	22350	31900	32544.75	1.31	0	-11646	33566	32732	31166	30332	28766	33150	30750	82	9550	500	19770	50	1	16495856	5386	-494.70	19.97	12	0.34	-66.00	1635.00	39500	20230907	-17.34	5530	20221017	490.42	39500	-17.34	20230907	5860	457.17	20230103	39500	-17.34	20230907	5530	490.42	20221017	2.58	N	117730	500	82 억		216454	N	N	6	N	00	N
74	20230914	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	1800	2	5.98	17610279050	570252	91.19	30350	32000	29600	39100	21100	30100	30880.58	1.37	0	-19748	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	5262	-483.33	19.51	12	3.46	-66.00	1635.00	39500	20230907	-19.24	5530	20221017	476.85	39500	-19.24	20230907	5860	444.37	20230103	39500	-19.24	20230907	5530	476.85	20221017	2.59	N	117730	500	82 억		225677	N	N	6	N	00	N
75	20230914	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	1750	2	5.81	15374143500	500120	79.98	30350	31950	29600	39100	21100	30100	30740.91	1.37	0	-12070	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	5254	-482.58	19.48	12	3.03	-66.00	1635.00	39500	20230907	-19.37	5530	20221017	475.95	39500	-19.37	20230907	5860	443.52	20230103	39500	-19.37	20230907	5530	475.95	20221017	2.59	N	117730	500	82 억		225677	N	N	2008	N	00	N
76	20230914	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	1350	2	4.49	11702927400	383834	61.38	30350	31600	29600	39100	21100	30100	30489.55	1.37	0	-25308	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	5188	-476.52	19.24	12	2.33	-66.00	1635.00	39500	20230907	-20.38	5530	20221017	468.72	39500	-20.38	20230907	5860	436.69	20230103	39500	-20.38	20230907	5530	468.72	20221017	2.59	N	117730	500	82 억		225677	N	N	2008	N	00	N
77	20230914	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	650	2	2.16	8911804600	294292	47.06	30350	30850	29600	39100	21100	30100	30282.18	1.37	0	-30249	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	5072	-465.91	18.81	12	1.78	-66.00	1635.00	39500	20230907	-22.15	5530	20221017	456.06	39500	-22.15	20230907	5860	424.74	20230103	39500	-22.15	20230907	5530	456.06	20221017	2.59	N	117730	500	82 억		225677	N	N	2008	N	00	N
78	20230914	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	650	2	2.16	7824414350	258877	41.40	30350	30850	29600	39100	21100	30100	30224.45	1.37	0	-25208	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	5072	-465.91	18.81	12	1.57	-66.00	1635.00	39500	20230907	-22.15	5530	20221017	456.06	39500	-22.15	20230907	5860	424.74	20230103	39500	-22.15	20230907	5530	456.06	20221017	2.59	N	117730	500	82 억		225677	N	N	2008	N	00	N
79	20230914	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	250	2	0.83	6354275050	210601	33.68	30350	30850	29600	39100	21100	30100	30172.10	1.37	0	-24449	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	5006	-459.85	18.56	12	1.28	-66.00	1635.00	39500	20230907	-23.16	5530	20221017	448.82	39500	-23.16	20230907	5860	417.92	20230103	39500	-23.16	20230907	5530	448.82	20221017	2.59	N	117730	500	82 억		225677	N	N	2008	N	00	N
80	20230914	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-300	5	-1.00	4508353600	149185	23.86	30350	30850	29700	39100	21100	30100	30219.89	1.37	0	-37270	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	4916	-451.52	18.23	12	0.90	-66.00	1635.00	39500	20230907	-24.56	5530	20221017	438.88	39500	-24.56	20230907	5860	408.53	20230103	39500	-24.56	20230907	5530	438.88	20221017	2.59	N	117730	500	82 억		225677	N	N	2008	N	00	N
81	20230914	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	0	3	0.00	1160382300	38120	6.10	30350	30850	30000	39100	21100	30100	30440.25	1.37	0	-12619	32033	31066	30383	29416	28733	30725	29075	82	9000	500	18660	50	1	16495856	4965	-456.06	18.41	12	0.23	-66.00	1635.00	39500	20230907	-23.80	5530	20221017	444.30	39500	-23.80	20230907	5860	413.65	20230103	39500	-23.80	20230907	5530	444.30	20221017	2.59	N	117730	500	82 억		225677	N	N	2008	N	00	N
82	20230913	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-1350	5	-4.29	18751757350	618837	67.28	31000	31350	29700	40850	22050	31450	30301.75	0.78	0	101342	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	4965	-456.06	18.41	12	3.75	-66.00	1635.00	39500	20230907	-23.80	5530	20221017	444.30	39500	-23.80	20230907	5860	413.65	20230103	39500	-23.80	20230907	5530	444.30	20221017	2.68	N	117730	500	82 억		128501	N	N	2008	N	00	N
83	20230913	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-1500	5	-4.77	18133126350	598242	65.04	31000	31350	29700	40850	22050	31450	30310.60	0.78	0	102704	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	4941	-453.79	18.32	12	3.63	-66.00	1635.00	39500	20230907	-24.18	5530	20221017	441.59	39500	-24.18	20230907	5860	411.09	20230103	39500	-24.18	20230907	5530	441.59	20221017	2.68	N	117730	500	82 억		128501	N	N	3951	N	00	N
84	20230913	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-950	5	-3.02	15812710050	520828	56.62	31000	31350	29800	40850	22050	31450	30360.61	0.78	0	106635	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	5031	-462.12	18.65	12	3.16	-66.00	1635.00	39500	20230907	-22.78	5530	20221017	451.54	39500	-22.78	20230907	5860	420.48	20230103	39500	-22.78	20230907	5530	451.54	20221017	2.68	N	117730	500	82 억		128501	N	N	3951	N	00	N
85	20230913	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-1350	5	-4.29	14265310350	469987	51.10	31000	31350	29800	40850	22050	31450	30352.45	0.78	0	110388	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	4965	-456.06	18.41	12	2.85	-66.00	1635.00	39500	20230907	-23.80	5530	20221017	444.30	39500	-23.80	20230907	5860	413.65	20230103	39500	-23.80	20230907	5530	444.30	20221017	2.68	N	117730	500	82 억		128501	N	N	3951	N	00	N
86	20230913	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-1550	5	-4.93	12818193800	421823	45.86	31000	31350	29800	40850	22050	31450	30387.49	0.78	0	99435	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	4932	-453.03	18.29	12	2.56	-66.00	1635.00	39500	20230907	-24.30	5530	20221017	440.69	39500	-24.30	20230907	5860	410.24	20230103	39500	-24.30	20230907	5530	440.69	20221017	2.68	N	117730	500	82 억		128501	N	N	3951	N	00	N
87	20230913	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-1400	5	-4.45	11193421950	367604	39.97	31000	31350	29850	40850	22050	31450	30449.54	0.78	0	98569	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	4957	-455.30	18.38	12	2.23	-66.00	1635.00	39500	20230907	-23.92	5530	20221017	443.40	39500	-23.92	20230907	5860	412.80	20230103	39500	-23.92	20230907	5530	443.40	20221017	2.68	N	117730	500	82 억		128501	N	N	3951	N	00	N
88	20230913	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-650	5	-2.07	5912194500	192353	20.91	31000	31350	30300	40850	22050	31450	30735.99	0.78	0	45046	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	5081	-466.67	18.84	12	1.17	-66.00	1635.00	39500	20230907	-22.03	5530	20221017	456.96	39500	-22.03	20230907	5860	425.60	20230103	39500	-22.03	20230907	5530	456.96	20221017	2.68	N	117730	500	82 억		128501	N	N	3951	N	00	N
89	20230913	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-300	5	-0.95	1553335550	50381	5.48	31000	31350	30550	40850	22050	31450	30831.18	0.78	0	19704	34816	33132	32216	30532	29616	32675	30075	82	9400	500	19490	50	1	16495856	5138	-471.97	19.05	12	0.31	-66.00	1635.00	39500	20230907	-21.14	5530	20221017	463.29	39500	-21.14	20230907	5860	431.57	20230103	39500	-21.14	20230907	5530	463.29	20221017	2.68	N	117730	500	82 억		128501	N	N	3951	N	00	N
90	20230912	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	-2900	5	-8.44	29620805900	913004	71.46	33900	33900	31300	44650	24050	34350	32445.19	0.64	0	43962	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5188	-476.52	19.24	12	5.53	-66.00	1635.00	39500	20230907	-20.38	5530	20221017	468.72	39500	-20.38	20230907	5860	436.69	20230103	39500	-20.38	20230907	5530	468.72	20221017	2.64	N	117730	500	82 억		105700	N	N	3951	N	00	N
91	20230912	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	-2950	5	-8.59	27866800100	857217	67.10	33900	33900	31350	44650	24050	34350	32508.24	0.64	0	24145	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5180	-475.76	19.20	12	5.20	-66.00	1635.00	39500	20230907	-20.51	5530	20221017	467.81	39500	-20.51	20230907	5860	435.84	20230103	39500	-20.51	20230907	5530	467.81	20221017	2.64	N	117730	500	82 억		105700	N	N	2865	N	00	N
92	20230912	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-2550	5	-7.42	23374482650	715077	55.97	33900	33900	31500	44650	24050	34350	32687.83	0.64	0	-778	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5246	-481.82	19.45	12	4.33	-66.00	1635.00	39500	20230907	-19.49	5530	20221017	475.05	39500	-19.49	20230907	5860	442.66	20230103	39500	-19.49	20230907	5530	475.05	20221017	2.64	N	117730	500	82 억		105700	N	N	2865	N	00	N
93	20230912	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-2650	5	-7.71	19723157750	600354	46.99	33900	33900	31700	44650	24050	34350	32852.30	0.64	0	-2476	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5229	-480.30	19.39	12	3.64	-66.00	1635.00	39500	20230907	-19.75	5530	20221017	473.24	39500	-19.75	20230907	5860	440.96	20230103	39500	-19.75	20230907	5530	473.24	20221017	2.64	N	117730	500	82 억		105700	N	N	2865	N	00	N
94	20230912	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-1650	5	-4.80	15670419500	474648	37.15	33900	33900	32350	44650	24050	34350	33014.54	0.64	0	8538	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5394	-495.45	20.00	12	2.88	-66.00	1635.00	39500	20230907	-17.22	5530	20221017	491.32	39500	-17.22	20230907	5860	458.02	20230103	39500	-17.22	20230907	5530	491.32	20221017	2.64	N	117730	500	82 억		105700	N	N	2865	N	00	N
95	20230912	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32750	-1600	5	-4.66	14191309300	429424	33.61	33900	33900	32350	44650	24050	34350	33047.01	0.64	0	8611	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5402	-496.21	20.03	12	2.60	-66.00	1635.00	39500	20230907	-17.09	5530	20221017	492.22	39500	-17.09	20230907	5860	458.87	20230103	39500	-17.09	20230907	5530	492.22	20221017	2.64	N	117730	500	82 억		105700	N	N	2865	N	00	N
96	20230912	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-1000	5	-2.91	11096366100	336043	26.30	33900	33900	32350	44650	24050	34350	33020.28	0.64	0	24347	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5501	-505.30	20.40	12	2.04	-66.00	1635.00	39500	20230907	-15.57	5530	20221017	503.07	39500	-15.57	20230907	5860	469.11	20230103	39500	-15.57	20230907	5530	503.07	20221017	2.64	N	117730	500	82 억		105700	N	N	2865	N	00	N
97	20230912	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	-550	5	-1.60	2039117650	61168	4.79	33900	33900	33000	44650	24050	34350	33334.69	0.64	0	11421	39150	36750	34750	32350	30350	35750	31350	82	10300	500	21290	50	1	16495856	5576	-512.12	20.67	12	0.37	-66.00	1635.00	39500	20230907	-14.43	5530	20221017	511.21	39500	-14.43	20230907	5860	476.79	20230103	39500	-14.43	20230907	5530	511.21	20221017	2.64	N	117730	500	82 억		105700	N	N	2865	N	00	N
98	20230911	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	-1500	5	-4.18	44502879150	1271169	155.47	36350	37150	32750	46600	25100	35850	35009.60	0.81	0	-30302	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5666	-520.45	21.01	12	7.71	-66.00	1635.00	39500	20230907	-13.04	5530	20221017	521.16	39500	-13.04	20230907	5860	486.18	20230103	39500	-13.04	20230907	5530	521.16	20221017	2.67	N	117730	500	82 억		134397	N	N	2865	N	00	N
99	20230911	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-2150	5	-6.00	42057599450	1199582	146.71	36350	37150	32750	46600	25100	35850	35060.16	0.81	0	-23246	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5559	-510.61	20.61	12	7.27	-66.00	1635.00	39500	20230907	-14.68	5530	20221017	509.40	39500	-14.68	20230907	5860	475.09	20230103	39500	-14.68	20230907	5530	509.40	20221017	2.67	N	117730	500	82 억		134397	N	N	700	N	00	N
100	20230911	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	-1950	5	-5.44	30850758750	863425	105.60	36350	37150	33900	46600	25100	35850	35730.67	0.81	0	-44193	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5592	-513.64	20.73	12	5.23	-66.00	1635.00	39500	20230907	-14.18	5530	20221017	513.02	39500	-14.18	20230907	5860	478.50	20230103	39500	-14.18	20230907	5530	513.02	20221017	2.67	N	117730	500	82 억		134397	N	N	700	N	00	N
101	20230911	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36000	150	2	0.42	24252240050	673986	82.43	36350	37150	34900	46600	25100	35850	35983.31	0.81	0	-15397	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5939	-545.45	22.02	12	4.09	-66.00	1635.00	39500	20230907	-8.86	5530	20221017	550.99	39500	-8.86	20230907	5860	514.33	20230103	39500	-8.86	20230907	5530	550.99	20221017	2.67	N	117730	500	82 억		134397	N	N	700	N	00	N
102	20230911	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35300	-550	5	-1.53	19045510350	529180	64.72	36350	37150	34900	46600	25100	35850	35990.63	0.81	0	-33946	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5823	-534.85	21.59	12	3.21	-66.00	1635.00	39500	20230907	-10.63	5530	20221017	538.34	39500	-10.63	20230907	5860	502.39	20230103	39500	-10.63	20230907	5530	538.34	20221017	2.67	N	117730	500	82 억		134397	N	N	700	N	00	N
103	20230911	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35600	-250	5	-0.70	15176747400	419488	51.30	36350	37150	35500	46600	25100	35850	36179.27	0.81	0	-36190	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5873	-539.39	21.77	12	2.54	-66.00	1635.00	39500	20230907	-9.87	5530	20221017	543.76	39500	-9.87	20230907	5860	507.51	20230103	39500	-9.87	20230907	5530	543.76	20221017	2.67	N	117730	500	82 억		134397	N	N	700	N	00	N
104	20230911	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35800	-50	5	-0.14	11549438600	318219	38.92	36350	37150	35500	46600	25100	35850	36294.09	0.81	0	-22359	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5906	-542.42	21.90	12	1.93	-66.00	1635.00	39500	20230907	-9.37	5530	20221017	547.38	39500	-9.37	20230907	5860	510.92	20230103	39500	-9.37	20230907	5530	547.38	20221017	2.67	N	117730	500	82 억		134397	N	N	700	N	00	N
105	20230911	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36300	450	2	1.26	1596914950	43982	5.38	36350	36700	36000	46600	25100	35850	36309.13	0.81	0	-4915	38616	37232	36116	34732	33616	36675	34175	82	10750	500	22220	50	1	16495856	5988	-550.00	22.20	12	0.27	-66.00	1635.00	39500	20230907	-8.10	5530	20221017	556.42	39500	-8.10	20230907	5860	519.45	20230103	39500	-8.10	20230907	5530	556.42	20221017	2.67	N	117730	500	82 억		134397	N	N	700	N	00	N
106	20230908	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35850	-1050	5	-2.85	28892255650	802962	45.41	36900	37500	35000	47950	25850	36900	35981.76	1.59	0	-142927	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	5914	-543.18	21.93	12	4.87	-66.00	1635.00	39500	20230907	-9.24	5530	20221017	548.28	39500	-9.24	20230907	5860	511.77	20230103	39500	-9.24	20230907	5530	548.28	20221017	2.91	N	117730	500	82 억		261622	N	N	700	N	00	N
107	20230908	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35750	-1150	5	-3.12	27710127650	769979	43.54	36900	37500	35000	47950	25850	36900	35987.60	1.59	0	-142735	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	5897	-541.67	21.87	12	4.67	-66.00	1635.00	39500	20230907	-9.49	5530	20221017	546.47	39500	-9.49	20230907	5860	510.07	20230103	39500	-9.49	20230907	5530	546.47	20221017	2.91	N	117730	500	82 억		261622	N	N	10907	N	00	N
108	20230908	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35850	-1050	5	-2.85	25810785700	716882	40.54	36900	37500	35000	47950	25850	36900	36003.64	1.59	0	-142492	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	5914	-543.18	21.93	12	4.35	-66.00	1635.00	39500	20230907	-9.24	5530	20221017	548.28	39500	-9.24	20230907	5860	511.77	20230103	39500	-9.24	20230907	5530	548.28	20221017	2.91	N	117730	500	82 억		261622	N	N	10907	N	00	N
109	20230908	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35500	-1400	5	-3.79	23447234200	650491	36.78	36900	37500	35000	47950	25850	36900	36044.82	1.59	0	-132547	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	5856	-537.88	21.71	12	3.94	-66.00	1635.00	39500	20230907	-10.13	5530	20221017	541.95	39500	-10.13	20230907	5860	505.80	20230103	39500	-10.13	20230907	5530	541.95	20221017	2.91	N	117730	500	82 억		261622	N	N	10907	N	00	N
110	20230908	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35300	-1600	5	-4.34	20911425150	578544	32.72	36900	37500	35100	47950	25850	36900	36144.30	1.59	0	-124599	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	5823	-534.85	21.59	12	3.51	-66.00	1635.00	39500	20230907	-10.63	5530	20221017	538.34	39500	-10.63	20230907	5860	502.39	20230103	39500	-10.63	20230907	5530	538.34	20221017	2.91	N	117730	500	82 억		261622	N	N	10907	N	00	N
111	20230908	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36150	-750	5	-2.03	17157345700	472921	26.74	36900	37500	35100	47950	25850	36900	36278.90	1.59	0	-75311	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	5963	-547.73	22.11	12	2.87	-66.00	1635.00	39500	20230907	-8.48	5530	20221017	553.71	39500	-8.48	20230907	5860	516.89	20230103	39500	-8.48	20230907	5530	553.71	20221017	2.91	N	117730	500	82 억		261622	N	N	10907	N	00	N
112	20230908	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35550	-1350	5	-3.66	13749624100	377758	21.36	36900	37500	35100	47950	25850	36900	36397.34	1.59	0	-54555	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	5864	-538.64	21.74	12	2.29	-66.00	1635.00	39500	20230907	-10.00	5530	20221017	542.86	39500	-10.00	20230907	5860	506.66	20230103	39500	-10.00	20230907	5530	542.86	20221017	2.91	N	117730	500	82 억		261622	N	N	10907	N	00	N
113	20230908	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	150	2	0.41	1713961050	47008	2.66	36900	37050	36000	47950	25850	36900	36456.61	1.59	0	-7469	40966	38932	37466	35432	33966	38200	34700	82	11050	500	22870	50	1	16495856	6112	-561.36	22.66	12	0.28	-66.00	1635.00	39500	20230907	-6.20	5530	20221017	569.98	39500	-6.20	20230907	5860	532.25	20230103	39500	-6.20	20230907	5530	569.98	20221017	2.91	N	117730	500	82 억		261622	N	N	10907	N	00	N
114	20230907	160626	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	36900	-250	5	-0.67	66839517700	1761752	91.32	37400	39500	36000	48250	26050	37150	37940.35	2.88	0	-219365	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	6087	-559.09	22.57	12	10.68	-66.00	1635.00	39500	20230907	-6.58	5530	20221017	567.27	39500	-6.58	20230907	5860	529.69	20230103	39500	-6.58	20230907	5530	567.27	20221017	2.87	N	117730	500	82 억		475047	N	N	10907	N	00	N
115	20230907	150632	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	36450	-700	5	-1.88	65595174700	1727888	89.56	37400	39500	36000	48250	26050	37150	37962.90	2.88	0	-226781	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	6013	-552.27	22.29	12	10.47	-66.00	1635.00	39500	20230907	-7.72	5530	20221017	559.13	39500	-7.72	20230907	5860	522.01	20230103	39500	-7.72	20230907	5530	559.13	20221017	2.87	N	117730	500	82 억		475047	N	N	278	N	00	N
116	20230907	140627	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	36350	-800	5	-2.15	62798418850	1651225	85.59	37400	39500	36000	48250	26050	37150	38031.72	2.88	0	-221461	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	5996	-550.76	22.23	12	10.01	-66.00	1635.00	39500	20230907	-7.97	5530	20221017	557.32	39500	-7.97	20230907	5860	520.31	20230103	39500	-7.97	20230907	5530	557.32	20221017	2.87	N	117730	500	82 억		475047	N	N	278	N	00	N
117	20230907	130626	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37300	150	2	0.40	56533639400	1479579	76.69	37400	39500	36700	48250	26050	37150	38209.68	2.88	0	-222713	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	6153	-565.15	22.81	12	8.97	-66.00	1635.00	39500	20230907	-5.57	5530	20221017	574.50	39500	-5.57	20230907	5860	536.52	20230103	39500	-5.57	20230907	5530	574.50	20221017	2.87	N	117730	500	82 억		475047	N	N	278	N	00	N
118	20230907	120634	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37000	-150	5	-0.40	53366099150	1394185	72.27	37400	39500	36850	48250	26050	37150	38278.09	2.88	0	-203445	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	6103	-560.61	22.63	12	8.45	-66.00	1635.00	39500	20230907	-6.33	5530	20221017	569.08	39500	-6.33	20230907	5860	531.40	20230103	39500	-6.33	20230907	5530	569.08	20221017	2.87	N	117730	500	82 억		475047	N	N	278	N	00	N
119	20230907	110632	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37400	250	2	0.67	49253710100	1283794	66.54	37400	39500	36850	48250	26050	37150	38366.29	2.88	0	-167361	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	6169	-566.67	22.87	12	7.78	-66.00	1635.00	39500	20230907	-5.32	5530	20221017	576.31	39500	-5.32	20230907	5860	538.23	20230103	39500	-5.32	20230907	5530	576.31	20221017	2.87	N	117730	500	82 억		475047	N	N	278	N	00	N
120	20230907	100631	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	38750	1600	2	4.31	36946630850	956759	49.59	37400	39500	37200	48250	26050	37150	38617.32	2.88	0	-154217	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	6392	-587.12	23.70	12	5.80	-66.00	1635.00	39500	20230907	-1.90	5530	20221017	600.72	39500	-1.90	20230907	5860	561.26	20230103	39500	-1.90	20230907	5530	600.72	20221017	2.87	N	117730	500	82 억		475047	N	N	278	N	00	N
121	20230907	090639	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	38950	1800	2	4.85	6932594200	180455	9.35	37400	39250	37200	48250	26050	37150	38421.34	2.88	0	-19809	41016	39082	36616	34682	32216	40050	35650	82	11100	500	23030	50	1	16495856	6425	-590.15	23.82	12	1.09	-66.00	1635.00	39250	20230907	-0.76	5530	20221017	604.34	39250	-0.76	20230907	5860	564.68	20230103	39250	-0.76	20230907	5530	604.34	20221017	2.87	N	117730	500	82 억		475047	N	N	278	N	00	N
122	20230906	160627	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37150	1150	2	3.19	70421740900	1919298	72.98	35500	38550	34150	46800	25200	36000	36691.06	2.07	0	137187	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	6128	-562.88	22.72	12	11.64	-66.00	1635.00	38550	20230906	-3.63	5530	20221017	571.79	38550	-3.63	20230906	5860	533.96	20230103	38550	-3.63	20230906	5530	571.79	20221017	3.38	N	117730	500	82 억		341588	N	N	278	N	00	N
123	20230906	150629	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37050	1050	2	2.92	68373430450	1863912	70.88	35500	38550	34150	46800	25200	36000	36683.03	2.07	0	130059	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	6112	-561.36	22.66	12	11.30	-66.00	1635.00	38550	20230906	-3.89	5530	20221017	569.98	38550	-3.89	20230906	5860	532.25	20230103	38550	-3.89	20230906	5530	569.98	20221017	3.38	N	117730	500	82 억		341588	N	N	649	N	00	N
124	20230906	140629	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37250	1250	2	3.47	43814068600	1214398	46.18	35500	37600	34150	46800	25200	36000	36078.89	2.07	0	44061	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	6145	-564.39	22.78	12	7.36	-66.00	1635.00	37600	20230906	-0.93	5530	20221017	573.60	37600	-0.93	20230906	5860	535.67	20230103	37600	-0.93	20230906	5530	573.60	20221017	3.38	N	117730	500	82 억		341588	N	N	649	N	00	N
125	20230906	130622	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	36500	500	2	1.39	37892486050	1054187	40.09	35500	37600	34150	46800	25200	36000	35944.71	2.07	0	-2557	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	6021	-553.03	22.32	12	6.39	-66.00	1635.00	37600	20230906	-2.93	5530	20221017	560.04	37600	-2.93	20230906	5860	522.87	20230103	37600	-2.93	20230906	5530	560.04	20221017	3.38	N	117730	500	82 억		341588	N	N	649	N	00	N
126	20230906	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36200	200	2	0.56	24027007950	678458	25.80	35500	36550	34150	46800	25200	36000	35413.50	2.07	0	-20577	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	5971	-548.48	22.14	12	4.11	-66.00	1635.00	37250	20230831	-2.82	5530	20221017	554.61	37250	-2.82	20230831	5860	517.75	20230103	37250	-2.82	20230831	5530	554.61	20221017	3.38	N	117730	500	82 억		341588	N	N	649	N	00	N
127	20230906	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36450	450	2	1.25	20251357100	574432	21.84	35500	36450	34150	46800	25200	36000	35253.61	2.07	0	-34838	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	6013	-552.27	22.29	12	3.48	-66.00	1635.00	37250	20230831	-2.15	5530	20221017	559.13	37250	-2.15	20230831	5860	522.01	20230103	37250	-2.15	20230831	5530	559.13	20221017	3.38	N	117730	500	82 억		341588	N	N	649	N	00	N
128	20230906	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35450	-550	5	-1.53	13214480750	379041	14.41	35500	35700	34150	46800	25200	36000	34860.69	2.07	0	-54789	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	5848	-537.12	21.68	12	2.30	-66.00	1635.00	37250	20230831	-4.83	5530	20221017	541.05	37250	-4.83	20230831	5860	504.95	20230103	37250	-4.83	20230831	5530	541.05	20221017	3.38	N	117730	500	82 억		341588	N	N	649	N	00	N
129	20230906	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	-1250	5	-3.47	2801316400	79599	3.03	35500	35700	34750	46800	25200	36000	35185.21	2.07	0	-11686	39066	37532	35466	33932	31866	38300	34700	82	10800	500	22320	50	1	16495856	5732	-526.52	21.25	12	0.48	-66.00	1635.00	37250	20230831	-6.71	5530	20221017	528.39	37250	-6.71	20230831	5860	493.00	20230103	37250	-6.71	20230831	5530	528.39	20221017	3.38	N	117730	500	82 억		341588	N	N	649	N	00	N
130	20230905	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36000	2650	2	7.95	93415080400	2616235	176.13	33400	37000	33400	43350	23350	33350	35705.62	1.11	0	160618	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5939	-545.45	22.02	12	15.86	-66.00	1635.00	37250	20230831	-3.36	5530	20221017	550.99	37250	-3.36	20230831	5860	514.33	20230103	37250	-3.36	20230831	5530	550.99	20221017	3.11	N	117730	500	82 억		183481	N	N	649	N	00	N
131	20230905	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35700	2350	2	7.05	90763796400	2542158	171.14	33400	37000	33400	43350	23350	33350	35703.45	1.11	0	153161	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5889	-540.91	21.83	12	15.41	-66.00	1635.00	37250	20230831	-4.16	5530	20221017	545.57	37250	-4.16	20230831	5860	509.22	20230103	37250	-4.16	20230831	5530	545.57	20221017	3.11	N	117730	500	82 억		183481	N	N	64800	N	00	N
132	20230905	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36050	2700	2	8.10	86539262450	2424334	163.21	33400	37000	33400	43350	23350	33350	35696.10	1.11	0	134208	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5947	-546.21	22.05	12	14.70	-66.00	1635.00	37250	20230831	-3.22	5530	20221017	551.90	37250	-3.22	20230831	5860	515.19	20230103	37250	-3.22	20230831	5530	551.90	20221017	3.11	N	117730	500	82 억		183481	N	N	64800	N	00	N
133	20230905	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35750	2400	2	7.20	81136133550	2273688	153.06	33400	37000	33400	43350	23350	33350	35684.82	1.11	0	109394	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5897	-541.67	21.87	12	13.78	-66.00	1635.00	37250	20230831	-4.03	5530	20221017	546.47	37250	-4.03	20230831	5860	510.07	20230103	37250	-4.03	20230831	5530	546.47	20221017	3.11	N	117730	500	82 억		183481	N	N	64800	N	00	N
134	20230905	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35600	2250	2	6.75	77128027550	2161383	145.50	33400	37000	33400	43350	23350	33350	35684.58	1.11	0	89037	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5873	-539.39	21.77	12	13.10	-66.00	1635.00	37250	20230831	-4.43	5530	20221017	543.76	37250	-4.43	20230831	5860	507.51	20230103	37250	-4.43	20230831	5530	543.76	20221017	3.11	N	117730	500	82 억		183481	N	N	64800	N	00	N
135	20230905	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35700	2350	2	7.05	71674066300	2007261	135.13	33400	37000	33400	43350	23350	33350	35707.40	1.11	0	98173	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5889	-540.91	21.83	12	12.17	-66.00	1635.00	37250	20230831	-4.16	5530	20221017	545.57	37250	-4.16	20230831	5860	509.22	20230103	37250	-4.16	20230831	5530	545.57	20221017	3.11	N	117730	500	82 억		183481	N	N	64800	N	00	N
136	20230905	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	1550	2	4.65	41512725500	1174390	79.06	33400	36550	33400	43350	23350	33350	35348.34	1.11	0	41391	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5757	-528.79	21.35	12	7.12	-66.00	1635.00	37250	20230831	-6.31	5530	20221017	531.10	37250	-6.31	20230831	5860	495.56	20230103	37250	-6.31	20230831	5530	531.10	20221017	3.11	N	117730	500	82 억		183481	N	N	64800	N	00	N
137	20230905	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	800	2	2.40	2039468150	60323	4.06	33400	34150	33400	43350	23350	33350	33809.18	1.11	0	-16186	36450	34900	33700	32150	30950	35675	32925	82	10000	500	20670	50	1	16495856	5633	-517.42	20.89	12	0.37	-66.00	1635.00	37250	20230831	-8.32	5530	20221017	517.54	37250	-8.32	20230831	5860	482.76	20230103	37250	-8.32	20230831	5530	517.54	20221017	3.11	N	117730	500	82 억		183481	N	N	64800	N	00	N
138	20230904	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	1150	2	3.57	50241524850	1471815	119.00	32600	35250	32500	41850	22550	32200	34136.55	0.54	0	86829	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5501	-505.30	20.40	12	8.92	-66.00	1635.00	37250	20230831	-10.47	5530	20221017	503.07	37250	-10.47	20230831	5860	469.11	20230103	37250	-10.47	20230831	5530	503.07	20221017	3.03	N	117730	500	82 억		89892	N	N	64800	N	00	N
139	20230904	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	850	2	2.64	49012680550	1434817	116.00	32600	35250	32500	41850	22550	32200	34159.54	0.54	0	84722	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5452	-500.76	20.21	12	8.70	-66.00	1635.00	37250	20230831	-11.28	5530	20221017	497.65	37250	-11.28	20230831	5860	463.99	20230103	37250	-11.28	20230831	5530	497.65	20221017	3.03	N	117730	500	82 억		89892	N	N	262	N	00	N
140	20230904	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	1050	2	3.26	46387780400	1355694	109.61	32600	35250	32500	41850	22550	32200	34217.00	0.54	0	80627	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5485	-503.79	20.34	12	8.22	-66.00	1635.00	37250	20230831	-10.74	5530	20221017	501.27	37250	-10.74	20230831	5860	467.41	20230103	37250	-10.74	20230831	5530	501.27	20221017	3.03	N	117730	500	82 억		89892	N	N	262	N	00	N
141	20230904	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	1700	2	5.28	42959505550	1253718	101.36	32600	35250	32500	41850	22550	32200	34265.69	0.54	0	93180	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5592	-513.64	20.73	12	7.60	-66.00	1635.00	37250	20230831	-8.99	5530	20221017	513.02	37250	-8.99	20230831	5860	478.50	20230103	37250	-8.99	20230831	5530	513.02	20221017	3.03	N	117730	500	82 억		89892	N	N	262	N	00	N
142	20230904	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	2500	2	7.76	38555083600	1125377	90.99	32600	35250	32500	41850	22550	32200	34259.71	0.54	0	92328	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5724	-525.76	21.22	12	6.82	-66.00	1635.00	37250	20230831	-6.85	5530	20221017	527.49	37250	-6.85	20230831	5860	492.15	20230103	37250	-6.85	20230831	5530	527.49	20221017	3.03	N	117730	500	82 억		89892	N	N	262	N	00	N
143	20230904	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	1350	2	4.19	28917334350	848095	68.57	32600	35000	32500	41850	22550	32200	34096.81	0.54	0	24533	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5534	-508.33	20.52	12	5.14	-66.00	1635.00	37250	20230831	-9.93	5530	20221017	506.69	37250	-9.93	20230831	5860	472.53	20230103	37250	-9.93	20230831	5530	506.69	20221017	3.03	N	117730	500	82 억		89892	N	N	262	N	00	N
144	20230904	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	2400	2	7.45	23967088600	702641	56.81	32600	35000	32500	41850	22550	32200	34110.01	0.54	0	16433	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5708	-524.24	21.16	12	4.26	-66.00	1635.00	37250	20230831	-7.11	5530	20221017	525.68	37250	-7.11	20230831	5860	490.44	20230103	37250	-7.11	20230831	5530	525.68	20221017	3.03	N	117730	500	82 억		89892	N	N	262	N	00	N
145	20230904	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	1250	2	3.88	3391417950	101993	8.25	32600	33700	32500	41850	22550	32200	33251.50	0.54	0	-2148	35533	33866	32933	31266	30333	33400	30800	82	9650	500	19960	50	1	16495856	5518	-506.82	20.46	12	0.62	-66.00	1635.00	37250	20230831	-10.20	5530	20221017	504.88	37250	-10.20	20230831	5860	470.82	20230103	37250	-10.20	20230831	5530	504.88	20221017	3.03	N	117730	500	82 억		89892	N	N	262	N	00	N
146	20230901	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-2500	5	-7.20	40682999050	1223571	23.51	34600	34600	32000	45100	24300	34700	33250.12	1.94	0	-240648	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5312	-487.88	19.69	12	7.42	-66.00	1635.00	37250	20230831	-13.56	5530	20221017	482.28	37250	-13.56	20230831	5860	449.49	20230103	37250	-13.56	20230831	5530	482.28	20221017	3.03	N	117730	500	82 억		319864	N	N	262	N	00	N
147	20230901	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	-2300	5	-6.63	39205486150	1177829	22.63	34600	34600	32000	45100	24300	34700	33285.57	1.94	0	-235061	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5345	-490.91	19.82	12	7.14	-66.00	1635.00	37250	20230831	-13.02	5530	20221017	485.90	37250	-13.02	20230831	5860	452.90	20230103	37250	-13.02	20230831	5530	485.90	20221017	3.03	N	117730	500	82 억		319864	N	N	2080	N	00	N
148	20230901	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	-2300	5	-6.63	36629532450	1098077	21.10	34600	34600	32000	45100	24300	34700	33357.22	1.94	0	-221963	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5345	-490.91	19.82	12	6.66	-66.00	1635.00	37250	20230831	-13.02	5530	20221017	485.90	37250	-13.02	20230831	5860	452.90	20230103	37250	-13.02	20230831	5530	485.90	20221017	3.03	N	117730	500	82 억		319864	N	N	2080	N	00	N
149	20230901	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	-2150	5	-6.20	32689270750	975947	18.75	34600	34600	32400	45100	24300	34700	33494.25	1.94	0	-216538	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5369	-493.18	19.91	12	5.92	-66.00	1635.00	37250	20230831	-12.62	5530	20221017	488.61	37250	-12.62	20230831	5860	455.46	20230103	37250	-12.62	20230831	5530	488.61	20221017	3.03	N	117730	500	82 억		319864	N	N	2080	N	00	N
150	20230901	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-1700	5	-4.90	29866322500	889772	17.10	34600	34600	32400	45100	24300	34700	33565.56	1.94	0	-199462	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5444	-500.00	20.18	12	5.39	-66.00	1635.00	37250	20230831	-11.41	5530	20221017	496.75	37250	-11.41	20230831	5860	463.14	20230103	37250	-11.41	20230831	5530	496.75	20221017	3.03	N	117730	500	82 억		319864	N	N	2080	N	00	N
151	20230901	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-2000	5	-5.76	26580900000	789543	15.17	34600	34600	32500	45100	24300	34700	33665.46	1.94	0	-198775	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5394	-495.45	20.00	12	4.79	-66.00	1635.00	37250	20230831	-12.21	5530	20221017	491.32	37250	-12.21	20230831	5860	458.02	20230103	37250	-12.21	20230831	5530	491.32	20221017	3.03	N	117730	500	82 억		319864	N	N	2080	N	00	N
152	20230901	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	-700	5	-2.02	17130439200	504982	9.70	34600	34600	33450	45100	24300	34700	33922.03	1.94	0	-126767	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5609	-515.15	20.80	12	3.06	-66.00	1635.00	37250	20230831	-8.72	5530	20221017	514.83	37250	-8.72	20230831	5860	480.20	20230103	37250	-8.72	20230831	5530	514.83	20221017	3.03	N	117730	500	82 억		319864	N	N	2080	N	00	N
153	20230901	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-1000	5	-2.88	5353266150	157873	3.03	34600	34600	33450	45100	24300	34700	33905.93	1.94	0	-45538	40033	37366	34583	31916	29133	38700	33250	82	10400	500	21510	50	1	16495856	5559	-510.61	20.61	12	0.96	-66.00	1635.00	37250	20230831	-9.53	5530	20221017	509.40	37250	-9.53	20230831	5860	475.09	20230103	37250	-9.53	20230831	5530	509.40	20221017	3.03	N	117730	500	82 억		319864	N	N	2080	N	00	N