KissMeData/317830/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	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	820	2	6.85	6277164660	508399	123.36	11770	12790	11750	15560	8380	11970	12345.93	1.22	0	5687	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1378	69.89	2.58	12	4.72	183.00	4965.00	19630	20230911	-34.84	6560	20230102	94.97	19630	-34.84	20230911	6560	94.97	20230102	19630	-34.84	20230911	6560	94.97	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
3	20230927	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	580	2	4.85	5893572500	478200	116.03	11770	12590	11750	15560	8380	11970	12324.57	1.22	0	5938	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1352	68.58	2.53	12	4.44	183.00	4965.00	19630	20230911	-36.07	6560	20230102	91.31	19630	-36.07	20230911	6560	91.31	20230102	19630	-36.07	20230911	6560	91.31	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
4	20230927	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	510	2	4.26	5180353480	421297	102.22	11770	12520	11750	15560	8380	11970	12296.28	1.22	0	-9263	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1345	68.20	2.51	12	3.91	183.00	4965.00	19630	20230911	-36.42	6560	20230102	90.24	19630	-36.42	20230911	6560	90.24	20230102	19630	-36.42	20230911	6560	90.24	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
5	20230927	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	480	2	4.01	4595455370	374297	90.82	11770	12520	11750	15560	8380	11970	12277.65	1.22	0	-16767	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1341	68.03	2.51	12	3.47	183.00	4965.00	19630	20230911	-36.58	6560	20230102	89.79	19630	-36.58	20230911	6560	89.79	20230102	19630	-36.58	20230911	6560	89.79	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
6	20230927	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	220	2	1.84	4099602720	334127	81.07	11770	12520	11750	15560	8380	11970	12269.68	1.22	0	-22498	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1313	66.61	2.46	12	3.10	183.00	4965.00	19630	20230911	-37.90	6560	20230102	85.82	19630	-37.90	20230911	6560	85.82	20230102	19630	-37.90	20230911	6560	85.82	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
7	20230927	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12370	400	2	3.34	2787065390	227767	55.27	11770	12520	11750	15560	8380	11970	12236.59	1.22	0	-2451	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1333	67.60	2.49	12	2.11	183.00	4965.00	19630	20230911	-36.98	6560	20230102	88.57	19630	-36.98	20230911	6560	88.57	20230102	19630	-36.98	20230911	6560	88.57	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
8	20230927	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	240	2	2.01	1720047740	141576	34.35	11770	12410	11750	15560	8380	11970	12149.42	1.22	0	3319	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1315	66.72	2.46	12	1.31	183.00	4965.00	19630	20230911	-37.80	6560	20230102	86.13	19630	-37.80	20230911	6560	86.13	20230102	19630	-37.80	20230911	6560	86.13	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
9	20230927	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	180	2	1.50	430446120	36028	8.74	11770	12160	11750	15560	8380	11970	11947.48	1.22	0	10222	12856	12412	12086	11642	11316	12250	11480	11	3590	100	7180	10	1	10773818	1309	66.39	2.45	12	0.33	183.00	4965.00	19630	20230911	-38.10	6560	20230102	85.21	19630	-38.10	20230911	6560	85.21	20230102	19630	-38.10	20230911	6560	85.21	20230102	4.93	N	317830	100	10 억		131834	N	N	0	N	00	N
10	20230926	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	-10	5	-0.08	4918485320	403799	90.23	12010	12530	11760	15570	8390	11980	12180.92	1.15	0	6982	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1290	65.41	2.41	12	3.75	183.00	4965.00	19630	20230911	-39.02	6560	20230102	82.47	19630	-39.02	20230911	6560	82.47	20230102	19630	-39.02	20230911	6560	82.47	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
11	20230926	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	80	2	0.67	4669161790	383004	85.58	12010	12530	11760	15570	8390	11980	12190.90	1.15	0	6574	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1299	65.90	2.43	12	3.55	183.00	4965.00	19630	20230911	-38.56	6560	20230102	83.84	19630	-38.56	20230911	6560	83.84	20230102	19630	-38.56	20230911	6560	83.84	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
12	20230926	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11910	-70	5	-0.58	4182281400	342622	76.56	12010	12530	11760	15570	8390	11980	12206.69	1.15	0	906	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1283	65.08	2.40	12	3.18	183.00	4965.00	19630	20230911	-39.33	6560	20230102	81.55	19630	-39.33	20230911	6560	81.55	20230102	19630	-39.33	20230911	6560	81.55	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
13	20230926	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	30	2	0.25	3542085450	288812	64.53	12010	12530	12000	15570	8390	11980	12264.33	1.15	0	-2740	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1294	65.63	2.42	12	2.68	183.00	4965.00	19630	20230911	-38.82	6560	20230102	83.08	19630	-38.82	20230911	6560	83.08	20230102	19630	-38.82	20230911	6560	83.08	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
14	20230926	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12110	130	2	1.09	3199229680	260355	58.17	12010	12530	12010	15570	8390	11980	12287.95	1.15	0	3735	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1305	66.17	2.44	12	2.42	183.00	4965.00	19630	20230911	-38.31	6560	20230102	84.60	19630	-38.31	20230911	6560	84.60	20230102	19630	-38.31	20230911	6560	84.60	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
15	20230926	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	170	2	1.42	2967505210	241157	53.89	12010	12530	12010	15570	8390	11980	12305.28	1.15	0	5069	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1309	66.39	2.45	12	2.24	183.00	4965.00	19630	20230911	-38.10	6560	20230102	85.21	19630	-38.10	20230911	6560	85.21	20230102	19630	-38.10	20230911	6560	85.21	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
16	20230926	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	210	2	1.75	2580894500	209288	46.76	12010	12530	12010	15570	8390	11980	12331.78	1.15	0	12321	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1313	66.61	2.46	12	1.94	183.00	4965.00	19630	20230911	-37.90	6560	20230102	85.82	19630	-37.90	20230911	6560	85.82	20230102	19630	-37.90	20230911	6560	85.82	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
17	20230926	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	370	2	3.09	1407777720	113605	25.38	12010	12530	12010	15570	8390	11980	12391.86	1.15	0	8584	13240	12610	12250	11620	11260	12430	11440	11	3590	100	7180	10	1	10773818	1331	67.49	2.49	12	1.05	183.00	4965.00	19630	20230911	-37.09	6560	20230102	88.26	19630	-37.09	20230911	6560	88.26	20230102	19630	-37.09	20230911	6560	88.26	20230102	5.02	N	317830	100	10 억		123673	N	N	0	N	00	N
18	20230925	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	-570	5	-4.54	5351542890	438314	17.21	12250	12880	11890	16310	8790	12550	12209.02	0.96	0	15539	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1291	65.46	2.41	12	4.07	183.00	4965.00	19630	20230911	-38.97	6560	20230102	82.62	19630	-38.97	20230911	6560	82.62	20230102	19630	-38.97	20230911	6560	82.62	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
19	20230925	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	-530	5	-4.22	5030178850	411547	16.16	12250	12880	11890	16310	8790	12550	12221.44	0.96	0	8886	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1295	65.68	2.42	12	3.82	183.00	4965.00	19630	20230911	-38.77	6560	20230102	83.23	19630	-38.77	20230911	6560	83.23	20230102	19630	-38.77	20230911	6560	83.23	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
20	20230925	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12140	-410	5	-3.27	4589128320	375184	14.73	12250	12880	11890	16310	8790	12550	12230.42	0.96	0	8917	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1308	66.34	2.45	12	3.48	183.00	4965.00	19630	20230911	-38.16	6560	20230102	85.06	19630	-38.16	20230911	6560	85.06	20230102	19630	-38.16	20230911	6560	85.06	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
21	20230925	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	-530	5	-4.22	4176604450	341120	13.40	12250	12880	11890	16310	8790	12550	12242.47	0.96	0	-617	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1295	65.68	2.42	12	3.17	183.00	4965.00	19630	20230911	-38.77	6560	20230102	83.23	19630	-38.77	20230911	6560	83.23	20230102	19630	-38.77	20230911	6560	83.23	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
22	20230925	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-500	5	-3.98	3917725670	319594	12.55	12250	12880	11890	16310	8790	12550	12257.10	0.96	0	-1802	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1298	65.85	2.43	12	2.97	183.00	4965.00	19630	20230911	-38.61	6560	20230102	83.69	19630	-38.61	20230911	6560	83.69	20230102	19630	-38.61	20230911	6560	83.69	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
23	20230925	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	-550	5	-4.38	3697127610	301281	11.83	12250	12880	11890	16310	8790	12550	12269.99	0.96	0	-1920	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1293	65.57	2.42	12	2.80	183.00	4965.00	19630	20230911	-38.87	6560	20230102	82.93	19630	-38.87	20230911	6560	82.93	20230102	19630	-38.87	20230911	6560	82.93	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
24	20230925	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	-460	5	-3.67	2830367860	228912	8.99	12250	12880	12060	16310	8790	12550	12363.24	0.96	0	-1589	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1303	66.07	2.44	12	2.12	183.00	4965.00	19630	20230911	-38.41	6560	20230102	84.30	19630	-38.41	20230911	6560	84.30	20230102	19630	-38.41	20230911	6560	84.30	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
25	20230925	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	200	2	1.59	936983220	74904	2.94	12250	12880	12250	16310	8790	12550	12508.30	0.96	0	10103	14890	13720	12530	11360	10170	14305	11945	11	3760	100	7530	10	1	10773818	1374	69.67	2.57	12	0.70	183.00	4965.00	19630	20230911	-35.05	6560	20230102	94.36	19630	-35.05	20230911	6560	94.36	20230102	19630	-35.05	20230911	6560	94.36	20230102	5.18	N	317830	100	10 억		103540	N	N	0	N	00	N
26	20230922	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	290	2	2.37	32355136150	2526740	92.98	11890	13700	11340	15930	8590	12260	12805.29	0.21	0	86650	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1196	68.58	2.53	12	26.50	183.00	4965.00	19630	20230911	-36.07	6560	20230102	91.31	19630	-36.07	20230911	6560	91.31	20230102	19630	-36.07	20230911	6560	91.31	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
27	20230922	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	340	2	2.77	31812074940	2483513	91.39	11890	13700	11340	15930	8590	12260	12809.31	0.21	0	84424	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1201	68.85	2.54	12	26.05	183.00	4965.00	19630	20230911	-35.81	6560	20230102	92.07	19630	-35.81	20230911	6560	92.07	20230102	19630	-35.81	20230911	6560	92.07	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
28	20230922	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	310	2	2.53	30448487730	2374727	87.39	11890	13700	11340	15930	8590	12260	12821.89	0.21	0	70422	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1198	68.69	2.53	12	24.91	183.00	4965.00	19630	20230911	-35.97	6560	20230102	91.62	19630	-35.97	20230911	6560	91.62	20230102	19630	-35.97	20230911	6560	91.62	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
29	20230922	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	470	2	3.83	28324752850	2207954	81.25	11890	13700	11340	15930	8590	12260	12828.51	0.21	0	72606	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1214	69.56	2.56	12	23.16	183.00	4965.00	19630	20230911	-35.15	6560	20230102	94.05	19630	-35.15	20230911	6560	94.05	20230102	19630	-35.15	20230911	6560	94.05	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
30	20230922	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	990	2	8.08	16597351030	1312360	48.29	11890	13430	11340	15930	8590	12260	12646.95	0.21	0	63705	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1263	72.40	2.67	12	13.77	183.00	4965.00	19630	20230911	-32.50	6560	20230102	101.98	19630	-32.50	20230911	6560	101.98	20230102	19630	-32.50	20230911	6560	101.98	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
31	20230922	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	300	2	2.45	8566676180	695464	25.59	11890	12830	11340	15930	8590	12260	12317.93	0.21	0	73099	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1197	68.63	2.53	12	7.30	183.00	4965.00	19630	20230911	-36.02	6560	20230102	91.46	19630	-36.02	20230911	6560	91.46	20230102	19630	-36.02	20230911	6560	91.46	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
32	20230922	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	-160	5	-1.31	7264322790	590158	21.72	11890	12830	11340	15930	8590	12260	12309.12	0.21	0	63452	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1154	66.12	2.44	12	6.19	183.00	4965.00	19630	20230911	-38.36	6560	20230102	84.45	19630	-38.36	20230911	6560	84.45	20230102	19630	-38.36	20230911	6560	84.45	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
33	20230922	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12230	-30	5	-0.24	1574444290	132908	4.89	11890	12230	11340	15930	8590	12260	11846.09	0.21	0	42000	16860	14560	13290	10990	9720	13925	10355	10	3670	100	7350	10	1	9533135	1166	66.83	2.46	12	1.39	183.00	4965.00	19630	20230911	-37.70	6560	20230102	86.43	19630	-37.70	20230911	6560	86.43	20230102	19630	-37.70	20230911	6560	86.43	20230102	5.14	N	317830	100	9 억		19554	N	N	0	N	00	N
34	20230921	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-3580	5	-22.60	35508161570	2686094	180.88	15410	15590	12020	20550	11090	15840	13221.32	1.29	0	-103878	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1169	66.99	2.47	12	28.18	183.00	4965.00	19630	20230911	-37.54	6560	20230102	86.89	19630	-37.54	20230911	6560	86.89	20230102	19630	-37.54	20230911	6560	86.89	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
35	20230921	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	-3570	5	-22.54	34220081980	2581061	173.81	15410	15590	12020	20550	11090	15840	13257.86	1.29	0	-98373	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1170	67.05	2.47	12	27.07	183.00	4965.00	19630	20230911	-37.49	6560	20230102	87.04	19630	-37.49	20230911	6560	87.04	20230102	19630	-37.49	20230911	6560	87.04	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
36	20230921	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-3590	5	-22.66	29819440350	2220117	149.50	15410	15590	12240	20550	11090	15840	13431.16	1.29	0	-106996	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1168	66.94	2.47	12	23.29	183.00	4965.00	19630	20230911	-37.60	6560	20230102	86.74	19630	-37.60	20230911	6560	86.74	20230102	19630	-37.60	20230911	6560	86.74	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
37	20230921	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-3160	5	-19.95	26945834130	1990381	134.03	15410	15590	12470	20550	11090	15840	13537.70	1.29	0	-100494	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1209	69.29	2.55	12	20.88	183.00	4965.00	19630	20230911	-35.40	6560	20230102	93.29	19630	-35.40	20230911	6560	93.29	20230102	19630	-35.40	20230911	6560	93.29	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
38	20230921	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-3100	5	-19.57	23343223110	1706661	114.93	15410	15590	12740	20550	11090	15840	13677.35	1.29	0	-98137	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1215	69.62	2.57	12	17.90	183.00	4965.00	19630	20230911	-35.10	6560	20230102	94.21	19630	-35.10	20230911	6560	94.21	20230102	19630	-35.10	20230911	6560	94.21	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
39	20230921	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13310	-2530	5	-15.97	19069287280	1378049	92.80	15410	15590	13300	20550	11090	15840	13837.47	1.29	0	-85307	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1269	72.73	2.68	12	14.46	183.00	4965.00	19630	20230911	-32.20	6560	20230102	102.90	19630	-32.20	20230911	6560	102.90	20230102	19630	-32.20	20230911	6560	102.90	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
40	20230921	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	-2450	5	-15.47	14771451500	1057830	71.23	15410	15590	13340	20550	11090	15840	13963.41	1.29	0	-62169	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1276	73.17	2.70	12	11.10	183.00	4965.00	19630	20230911	-31.79	6560	20230102	104.12	19630	-31.79	20230911	6560	104.12	20230102	19630	-31.79	20230911	6560	104.12	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
41	20230921	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	-990	5	-6.25	1483396790	97543	6.57	15410	15590	14800	20550	11090	15840	15205.75	1.29	0	5190	17773	16806	16133	15166	14493	16470	14830	10	4710	100	9500	10	1	9533135	1416	81.15	2.99	12	1.02	183.00	4965.00	19630	20230911	-24.35	6560	20230102	126.37	19630	-24.35	20230911	6560	126.37	20230102	19630	-24.35	20230911	6560	126.37	20230102	4.96	N	317830	100	9 억		122541	N	N	0	N	00	N
42	20230920	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	410	2	2.66	24021780710	1478206	240.96	16500	17100	15460	20050	10810	15430	16251.23	3.14	0	-178878	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1510	86.56	3.19	12	15.51	183.00	4965.00	19630	20230911	-19.31	6560	20230102	141.46	19630	-19.31	20230911	6560	141.46	20230102	19630	-19.31	20230911	6560	141.46	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
43	20230920	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	290	2	1.88	23556839310	1448723	236.15	16500	17100	15460	20050	10810	15430	16260.42	3.14	0	-181745	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1499	85.90	3.17	12	15.20	183.00	4965.00	19630	20230911	-19.92	6560	20230102	139.63	19630	-19.92	20230911	6560	139.63	20230102	19630	-19.92	20230911	6560	139.63	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
44	20230920	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	130	2	0.84	22590960120	1386960	226.09	16500	17100	15460	20050	10810	15430	16288.12	3.14	0	-187747	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1483	85.03	3.13	12	14.55	183.00	4965.00	19630	20230911	-20.73	6560	20230102	137.20	19630	-20.73	20230911	6560	137.20	20230102	19630	-20.73	20230911	6560	137.20	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
45	20230920	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	230	2	1.49	21534207070	1319125	215.03	16500	17100	15550	20050	10810	15430	16324.62	3.14	0	-186011	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1493	85.57	3.15	12	13.84	183.00	4965.00	19630	20230911	-20.22	6560	20230102	138.72	19630	-20.22	20230911	6560	138.72	20230102	19630	-20.22	20230911	6560	138.72	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
46	20230920	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	440	2	2.85	20862939190	1276677	208.11	16500	17100	15550	20050	10810	15430	16341.60	3.14	0	-179890	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1513	86.72	3.20	12	13.39	183.00	4965.00	19630	20230911	-19.15	6560	20230102	141.92	19630	-19.15	20230911	6560	141.92	20230102	19630	-19.15	20230911	6560	141.92	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
47	20230920	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	280	2	1.81	20147634020	1231265	200.71	16500	17100	15550	20050	10810	15430	16363.37	3.14	0	-173632	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1498	85.85	3.16	12	12.92	183.00	4965.00	19630	20230911	-19.97	6560	20230102	139.48	19630	-19.97	20230911	6560	139.48	20230102	19630	-19.97	20230911	6560	139.48	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
48	20230920	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	280	2	1.81	17817113450	1085463	176.94	16500	17100	15550	20050	10810	15430	16414.31	3.14	0	-185560	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1498	85.85	3.16	12	11.39	183.00	4965.00	19630	20230911	-19.97	6560	20230102	139.48	19630	-19.97	20230911	6560	139.48	20230102	19630	-19.97	20230911	6560	139.48	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
49	20230920	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	1090	2	7.06	11263955090	676083	110.21	16500	17100	16150	20050	10810	15430	16660.63	3.14	0	-118398	16590	16010	15510	14930	14430	15760	14680	10	4620	100	9250	10	1	9533135	1575	90.27	3.33	12	7.09	183.00	4965.00	19630	20230911	-15.84	6560	20230102	151.83	19630	-15.84	20230911	6560	151.83	20230102	19630	-15.84	20230911	6560	151.83	20230102	4.99	N	317830	100	9 억		299779	N	N	0	N	00	N
50	20230919	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	-830	5	-5.10	8649361690	561909	141.06	15900	16090	15010	21100	11390	16260	15392.44	2.96	0	12273	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1471	84.32	3.11	12	5.89	183.00	4965.00	19630	20230911	-21.40	6560	20230102	135.21	19630	-21.40	20230911	6560	135.21	20230102	19630	-21.40	20230911	6560	135.21	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
51	20230919	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	-900	5	-5.54	8207869590	533192	133.85	15900	16090	15010	21100	11390	16260	15393.59	2.96	0	12587	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1464	83.93	3.09	12	5.59	183.00	4965.00	19630	20230911	-21.75	6560	20230102	134.15	19630	-21.75	20230911	6560	134.15	20230102	19630	-21.75	20230911	6560	134.15	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
52	20230919	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-990	5	-6.09	7268575800	472087	118.51	15900	16090	15010	21100	11390	16260	15396.41	2.96	0	12134	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1456	83.44	3.08	12	4.95	183.00	4965.00	19630	20230911	-22.21	6560	20230102	132.77	19630	-22.21	20230911	6560	132.77	20230102	19630	-22.21	20230911	6560	132.77	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
53	20230919	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-1180	5	-7.26	6887862580	447010	112.22	15900	16090	15010	21100	11390	16260	15408.45	2.96	0	7952	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1438	82.40	3.04	12	4.69	183.00	4965.00	19630	20230911	-23.18	6560	20230102	129.88	19630	-23.18	20230911	6560	129.88	20230102	19630	-23.18	20230911	6560	129.88	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
54	20230919	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-960	5	-5.90	6493515680	421042	105.70	15900	16090	15010	21100	11390	16260	15422.18	2.96	0	8062	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1459	83.61	3.08	12	4.42	183.00	4965.00	19630	20230911	-22.06	6560	20230102	133.23	19630	-22.06	20230911	6560	133.23	20230102	19630	-22.06	20230911	6560	133.23	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
55	20230919	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15180	-1080	5	-6.64	5951359260	385401	96.75	15900	16090	15010	21100	11390	16260	15441.67	2.96	0	9411	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1447	82.95	3.06	12	4.04	183.00	4965.00	19630	20230911	-22.67	6560	20230102	131.40	19630	-22.67	20230911	6560	131.40	20230102	19630	-22.67	20230911	6560	131.40	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
56	20230919	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	-860	5	-5.29	4588959060	295371	74.15	15900	16090	15120	21100	11390	16260	15535.88	2.96	0	25531	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1468	84.15	3.10	12	3.10	183.00	4965.00	19630	20230911	-21.55	6560	20230102	134.76	19630	-21.55	20230911	6560	134.76	20230102	19630	-21.55	20230911	6560	134.76	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
57	20230919	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-270	5	-1.66	875358790	54937	13.79	15900	16090	15840	21100	11390	16260	15932.96	2.96	0	13733	17286	16772	16486	15972	15686	16630	15830	10	4840	100	9750	10	1	9533135	1524	87.38	3.22	12	0.58	183.00	4965.00	19630	20230911	-18.54	6560	20230102	143.75	19630	-18.54	20230911	6560	143.75	20230102	19630	-18.54	20230911	6560	143.75	20230102	5.08	N	317830	100	9 억		282232	N	N	0	N	00	N
58	20230918	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	-450	5	-2.69	6389758000	383746	23.82	16550	17000	16200	21700	11700	16710	16651.53	2.86	0	9911	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1550	88.85	3.27	12	4.03	183.00	4965.00	19630	20230911	-17.17	6560	20230102	147.87	19630	-17.17	20230911	6560	147.87	20230102	19630	-17.17	20230911	6560	147.87	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
59	20230918	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	-430	5	-2.57	6084159770	364953	22.66	16550	17000	16200	21700	11700	16710	16671.08	2.86	0	8505	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1552	88.96	3.28	12	3.83	183.00	4965.00	19630	20230911	-17.07	6560	20230102	148.17	19630	-17.07	20230911	6560	148.17	20230102	19630	-17.07	20230911	6560	148.17	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
60	20230918	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16360	-350	5	-2.09	5456430960	326476	20.27	16550	17000	16310	21700	11700	16710	16713.12	2.86	0	11396	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1560	89.40	3.30	12	3.42	183.00	4965.00	19630	20230911	-16.66	6560	20230102	149.39	19630	-16.66	20230911	6560	149.39	20230102	19630	-16.66	20230911	6560	149.39	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
61	20230918	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16610	-100	5	-0.60	4841758560	289189	17.95	16550	17000	16390	21700	11700	16710	16742.54	2.86	0	11412	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1583	90.77	3.35	12	3.03	183.00	4965.00	19630	20230911	-15.38	6560	20230102	153.20	19630	-15.38	20230911	6560	153.20	20230102	19630	-15.38	20230911	6560	153.20	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
62	20230918	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16710	0	3	0.00	4247685520	253464	15.73	16550	17000	16390	21700	11700	16710	16758.54	2.86	0	8572	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1593	91.31	3.37	12	2.66	183.00	4965.00	19630	20230911	-14.88	6560	20230102	154.73	19630	-14.88	20230911	6560	154.73	20230102	19630	-14.88	20230911	6560	154.73	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
63	20230918	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	180	2	1.08	3610815890	215533	13.38	16550	17000	16390	21700	11700	16710	16752.96	2.86	0	13827	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1610	92.30	3.40	12	2.26	183.00	4965.00	19630	20230911	-13.96	6560	20230102	157.47	19630	-13.96	20230911	6560	157.47	20230102	19630	-13.96	20230911	6560	157.47	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
64	20230918	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	140	2	0.84	2907939220	173897	10.80	16550	17000	16390	21700	11700	16710	16722.19	2.86	0	12215	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1606	92.08	3.39	12	1.82	183.00	4965.00	19630	20230911	-14.16	6560	20230102	156.86	19630	-14.16	20230911	6560	156.86	20230102	19630	-14.16	20230911	6560	156.86	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
65	20230918	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16730	20	2	0.12	820586420	49534	3.07	16550	16800	16390	21700	11700	16710	16566.07	2.86	0	7623	18303	17506	16953	16156	15603	17905	16555	10	4990	100	10020	10	1	9533135	1595	91.42	3.37	12	0.52	183.00	4965.00	19630	20230911	-14.77	6560	20230102	155.03	19630	-14.77	20230911	6560	155.03	20230102	19630	-14.77	20230911	6560	155.03	20230102	4.88	N	317830	100	9 억		272707	N	N	0	N	00	N
66	20230915	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16710	270	2	1.64	27279965720	1599921	149.14	16600	17750	16400	21350	11510	16440	17052.21	3.00	0	-16018	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1593	91.31	3.37	12	16.78	183.00	4965.00	19630	20230911	-14.88	6560	20230102	154.73	19630	-14.88	20230911	6560	154.73	20230102	19630	-14.88	20230911	6560	154.73	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
67	20230915	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16650	210	2	1.28	26868837690	1575273	146.84	16600	17750	16400	21350	11510	16440	17057.52	3.00	0	-16869	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1587	90.98	3.35	12	16.52	183.00	4965.00	19630	20230911	-15.18	6560	20230102	153.81	19630	-15.18	20230911	6560	153.81	20230102	19630	-15.18	20230911	6560	153.81	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
68	20230915	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	310	2	1.89	25683811720	1504186	140.22	16600	17750	16400	21350	11510	16440	17075.86	3.00	0	-20802	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1597	91.53	3.37	12	15.78	183.00	4965.00	19630	20230911	-14.67	6560	20230102	155.34	19630	-14.67	20230911	6560	155.34	20230102	19630	-14.67	20230911	6560	155.34	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
69	20230915	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	390	2	2.37	25017264680	1464592	136.53	16600	17750	16400	21350	11510	16440	17082.40	3.00	0	-18339	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1604	91.97	3.39	12	15.36	183.00	4965.00	19630	20230911	-14.26	6560	20230102	156.55	19630	-14.26	20230911	6560	156.55	20230102	19630	-14.26	20230911	6560	156.55	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
70	20230915	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	370	2	2.25	24411964100	1428676	133.18	16600	17750	16400	21350	11510	16440	17088.17	3.00	0	-10445	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1603	91.86	3.39	12	14.99	183.00	4965.00	19630	20230911	-14.37	6560	20230102	156.25	19630	-14.37	20230911	6560	156.25	20230102	19630	-14.37	20230911	6560	156.25	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
71	20230915	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17120	680	2	4.14	23211227990	1357443	126.54	16600	17750	16400	21350	11510	16440	17100.35	3.00	0	-4253	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1632	93.55	3.45	12	14.24	183.00	4965.00	19630	20230911	-12.79	6560	20230102	160.98	19630	-12.79	20230911	6560	160.98	20230102	19630	-12.79	20230911	6560	160.98	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
72	20230915	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	50	2	0.30	16751367510	980050	91.36	16600	17750	16400	21350	11510	16440	17093.89	3.00	0	-89320	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1572	90.11	3.32	12	10.28	183.00	4965.00	19630	20230911	-16.00	6560	20230102	151.37	19630	-16.00	20230911	6560	151.37	20230102	19630	-16.00	20230911	6560	151.37	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
73	20230915	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17410	970	2	5.90	8179891280	472401	44.04	16600	17750	16600	21350	11510	16440	17319.85	3.00	0	675	17506	16972	16486	15952	15466	16730	15710	10	4910	100	9860	10	1	9533135	1660	95.14	3.51	12	4.96	183.00	4965.00	19630	20230911	-11.31	6560	20230102	165.40	19630	-11.31	20230911	6560	165.40	20230102	19630	-11.31	20230911	6560	165.40	20230102	4.84	N	317830	100	9 억		286126	N	N	0	N	00	N
74	20230914	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	350	2	2.18	17169183350	1040522	60.69	16650	17020	16000	20900	11270	16090	16500.88	3.08	0	-5105	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1567	89.84	3.31	12	10.91	183.00	4965.00	19630	20230911	-16.25	6560	20230102	150.61	19630	-16.25	20230911	6560	150.61	20230102	19630	-16.25	20230911	6560	150.61	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
75	20230914	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	340	2	2.11	16447522420	996574	58.13	16650	17020	16000	20900	11270	16090	16504.07	3.08	0	-4805	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1566	89.78	3.31	12	10.45	183.00	4965.00	19630	20230911	-16.30	6560	20230102	150.46	19630	-16.30	20230911	6560	150.46	20230102	19630	-16.30	20230911	6560	150.46	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
76	20230914	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	330	2	2.05	14475442320	877760	51.20	16650	17020	16000	20900	11270	16090	16491.34	3.08	0	-20925	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1565	89.73	3.31	12	9.21	183.00	4965.00	19630	20230911	-16.35	6560	20230102	150.30	19630	-16.35	20230911	6560	150.30	20230102	19630	-16.35	20230911	6560	150.30	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
77	20230914	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	460	2	2.86	13535273390	820518	47.86	16650	17020	16000	20900	11270	16090	16496.01	3.08	0	-10167	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1578	90.44	3.33	12	8.61	183.00	4965.00	19630	20230911	-15.69	6560	20230102	152.29	19630	-15.69	20230911	6560	152.29	20230102	19630	-15.69	20230911	6560	152.29	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
78	20230914	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16450	360	2	2.24	12785427830	774993	45.20	16650	17020	16000	20900	11270	16090	16497.48	3.08	0	-16289	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1568	89.89	3.31	12	8.13	183.00	4965.00	19630	20230911	-16.20	6560	20230102	150.76	19630	-16.20	20230911	6560	150.76	20230102	19630	-16.20	20230911	6560	150.76	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
79	20230914	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	430	2	2.67	11709858470	709815	41.40	16650	17020	16000	20900	11270	16090	16497.06	3.08	0	-24414	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1575	90.27	3.33	12	7.45	183.00	4965.00	19630	20230911	-15.84	6560	20230102	151.83	19630	-15.84	20230911	6560	151.83	20230102	19630	-15.84	20230911	6560	151.83	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
80	20230914	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	-50	5	-0.31	9061391470	549050	32.02	16650	17020	16000	20900	11270	16090	16503.76	3.08	0	-55346	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1529	87.65	3.23	12	5.76	183.00	4965.00	19630	20230911	-18.29	6560	20230102	144.51	19630	-18.29	20230911	6560	144.51	20230102	19630	-18.29	20230911	6560	144.51	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
81	20230914	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	310	2	1.93	5246784490	314494	18.34	16650	17020	16400	20900	11270	16090	16683.26	3.08	0	-69339	18723	17406	16523	15206	14323	16965	14765	10	4810	100	9650	10	1	9533135	1563	89.62	3.30	12	3.30	183.00	4965.00	19630	20230911	-16.45	6560	20230102	150.00	19630	-16.45	20230911	6560	150.00	20230102	19630	-16.45	20230911	6560	150.00	20230102	3.62	N	317830	100	9 억		293666	N	N	0	N	00	N
82	20230913	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16090	-1050	5	-6.13	27758692300	1639157	42.39	17370	17840	15640	22250	12000	17140	16935.21	2.59	0	42499	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1534	87.92	3.24	12	17.19	183.00	4965.00	19630	20230911	-18.03	6560	20230102	145.27	19630	-18.03	20230911	6560	145.27	20230102	19630	-18.03	20230911	6560	145.27	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
83	20230913	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16110	-1030	5	-6.01	26677540830	1572014	40.65	17370	17840	15640	22250	12000	17140	16970.09	2.59	0	37452	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1536	88.03	3.24	12	16.49	183.00	4965.00	19630	20230911	-17.93	6560	20230102	145.58	19630	-17.93	20230911	6560	145.58	20230102	19630	-17.93	20230911	6560	145.58	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
84	20230913	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	-650	5	-3.79	25082772260	1473781	38.11	17370	17840	15640	22250	12000	17140	17019.18	2.59	0	51914	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1572	90.11	3.32	12	15.46	183.00	4965.00	19630	20230911	-16.00	6560	20230102	151.37	19630	-16.00	20230911	6560	151.37	20230102	19630	-16.00	20230911	6560	151.37	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
85	20230913	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16150	-990	5	-5.78	24109757190	1414509	36.58	17370	17840	15640	22250	12000	17140	17044.48	2.59	0	47817	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1540	88.25	3.25	12	14.84	183.00	4965.00	19630	20230911	-17.73	6560	20230102	146.19	19630	-17.73	20230911	6560	146.19	20230102	19630	-17.73	20230911	6560	146.19	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
86	20230913	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	-880	5	-5.13	22932255460	1342536	34.72	17370	17840	15640	22250	12000	17140	17081.21	2.59	0	60783	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1550	88.85	3.27	12	14.08	183.00	4965.00	19630	20230911	-17.17	6560	20230102	147.87	19630	-17.17	20230911	6560	147.87	20230102	19630	-17.17	20230911	6560	147.87	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
87	20230913	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	-510	5	-2.98	18642788760	1077068	27.85	17370	17840	16480	22250	12000	17140	17309.14	2.59	0	10509	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1585	90.87	3.35	12	11.30	183.00	4965.00	19630	20230911	-15.28	6560	20230102	153.51	19630	-15.28	20230911	6560	153.51	20230102	19630	-15.28	20230911	6560	153.51	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
88	20230913	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17220	80	2	0.47	14533588240	831694	21.51	17370	17840	17010	22250	12000	17140	17475.46	2.59	0	-69167	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1642	94.10	3.47	12	8.72	183.00	4965.00	19630	20230911	-12.28	6560	20230102	162.50	19630	-12.28	20230911	6560	162.50	20230102	19630	-12.28	20230911	6560	162.50	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
89	20230913	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17390	250	2	1.46	3658908330	210197	5.44	17370	17550	17290	22250	12000	17140	17409.52	2.59	0	-21385	20260	18700	17840	16280	15420	18270	15850	10	5110	100	10280	10	1	9533135	1658	95.03	3.50	12	2.20	183.00	4965.00	19630	20230911	-11.41	6560	20230102	165.09	19630	-11.41	20230911	6560	165.09	20230102	19630	-11.41	20230911	6560	165.09	20230102	4.56	N	317830	100	9 억		247192	N	N	0	N	00	N
90	20230912	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	-2490	5	-12.68	70877256080	3825607	49.11	19140	19400	16980	25500	13750	19630	18514.31	2.47	0	14488	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1634	93.66	3.45	12	40.13	183.00	4965.00	19630	20230911	-12.68	6560	20230102	161.28	19630	-12.68	20230911	6560	161.28	20230102	19630	-12.68	20230911	6560	161.28	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
91	20230912	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17130	-2500	5	-12.74	69213959470	3728219	47.86	19140	19400	16980	25500	13750	19630	18550.61	2.47	0	17356	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1633	93.61	3.45	12	39.11	183.00	4965.00	19630	20230911	-12.74	6560	20230102	161.13	19630	-12.74	20230911	6560	161.13	20230102	19630	-12.74	20230911	6560	161.13	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
92	20230912	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	-2390	5	-12.18	65711603520	3523901	45.24	19140	19400	17200	25500	13750	19630	18633.46	2.47	0	14659	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1644	94.21	3.47	12	36.96	183.00	4965.00	19630	20230911	-12.18	6560	20230102	162.80	19630	-12.18	20230911	6560	162.80	20230102	19630	-12.18	20230911	6560	162.80	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
93	20230912	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17630	-2000	5	-10.19	60772875990	3239910	41.59	19140	19400	17560	25500	13750	19630	18744.10	2.47	0	10313	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1681	96.34	3.55	12	33.99	183.00	4965.00	19630	20230911	-10.19	6560	20230102	168.75	19630	-10.19	20230911	6560	168.75	20230102	19630	-10.19	20230911	6560	168.75	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
94	20230912	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	-1940	5	-9.88	57497825010	3054781	39.22	19140	19400	17680	25500	13750	19630	18808.99	2.47	0	18856	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1686	96.67	3.56	12	32.04	183.00	4965.00	19630	20230911	-9.88	6560	20230102	169.66	19630	-9.88	20230911	6560	169.66	20230102	19630	-9.88	20230911	6560	169.66	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
95	20230912	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-1430	5	-7.28	50403527050	2659960	34.15	19140	19400	18150	25500	13750	19630	18936.11	2.47	0	23711	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1735	99.45	3.67	12	27.90	183.00	4965.00	19630	20230911	-7.28	6560	20230102	177.44	19630	-7.28	20230911	6560	177.44	20230102	19630	-7.28	20230911	6560	177.44	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
96	20230912	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	-570	5	-2.90	41312422060	2171487	27.88	19140	19400	18660	25500	13750	19630	19010.88	2.47	0	-12882	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1817	104.15	3.84	12	22.78	183.00	4965.00	19630	20230911	-2.90	6560	20230102	190.55	19630	-2.90	20230911	6560	190.55	20230102	19630	-2.90	20230911	6560	190.55	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
97	20230912	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-840	5	-4.28	19821459720	1041386	13.37	19140	19400	18660	25500	13750	19630	19004.09	2.47	0	-39817	22536	21082	18176	16722	13816	21810	17450	10	5870	100	11770	10	1	9533135	1791	102.68	3.78	12	10.92	183.00	4965.00	19630	20230911	-4.28	6560	20230102	186.43	19630	-4.28	20230911	6560	186.43	20230102	19630	-4.28	20230911	6560	186.43	20230102	4.50	N	317830	100	9 억		235402	N	N	0	N	00	N
98	20230911	160903	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19630	4530	1	30.00	146447405240	7787457	2300.15	15320	19630	15270	19630	10570	15100	18805.46	0.53	0	185134	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1871	107.27	3.95	12	81.69	183.00	4965.00	19630	20230911	0.00	6560	20230102	199.24	19630	0.00	20230911	6560	199.24	20230102	19630	0.00	20230911	6560	199.24	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
99	20230911	150907	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19630	4530	1	30.00	142069783370	7564277	2234.23	15320	19630	15270	19630	10570	15100	18781.67	0.53	0	185407	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1871	107.27	3.95	12	79.35	183.00	4965.00	19630	20230911	0.00	6560	20230102	199.24	19630	0.00	20230911	6560	199.24	20230102	19630	0.00	20230911	6560	199.24	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
100	20230911	140916	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19190	4090	2	27.09	97973193660	5278226	1559.01	15320	19630	15270	19630	10570	15100	18561.77	0.53	0	127881	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1829	104.86	3.87	12	55.37	183.00	4965.00	19630	20230911	-2.24	6560	20230102	192.53	19630	-2.24	20230911	6560	192.53	20230102	19630	-2.24	20230911	6560	192.53	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
101	20230911	130849	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19630	4530	1	30.00	89371042240	4837309	1428.78	15320	19630	15270	19630	10570	15100	18475.36	0.53	0	118165	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1871	107.27	3.95	12	50.74	183.00	4965.00	19630	20230911	0.00	6560	20230102	199.24	19630	0.00	20230911	6560	199.24	20230102	19630	0.00	20230911	6560	199.24	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
102	20230911	120905	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19630	4530	1	30.00	88835064720	4810005	1420.71	15320	19630	15270	19630	10570	15100	18468.81	0.53	0	118165	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1871	107.27	3.95	12	50.46	183.00	4965.00	19630	20230911	0.00	6560	20230102	199.24	19630	0.00	20230911	6560	199.24	20230102	19630	0.00	20230911	6560	199.24	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
103	20230911	110848	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19630	4530	1	30.00	88397688690	4787724	1414.13	15320	19630	15270	19630	10570	15100	18463.41	0.53	0	118166	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1871	107.27	3.95	12	50.22	183.00	4965.00	19630	20230911	0.00	6560	20230102	199.24	19630	0.00	20230911	6560	199.24	20230102	19630	0.00	20230911	6560	199.24	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
104	20230911	100848	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19320	4220	2	27.95	80624499860	4390265	1296.73	15320	19630	15270	19630	10570	15100	18364.38	0.53	0	93172	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1842	105.57	3.89	12	46.05	183.00	4965.00	19630	20230911	-1.58	6560	20230102	194.51	19630	-1.58	20230911	6560	194.51	20230102	19630	-1.58	20230911	6560	194.51	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
105	20230911	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	600	2	3.97	882283550	56907	16.81	15320	15720	15270	19630	10570	15100	15503.95	0.53	0	4323	15946	15522	15276	14852	14606	15400	14730	10	4530	100	9060	10	1	9533135	1497	85.79	3.16	12	0.60	183.00	4965.00	19300	20230419	-18.65	6560	20230102	139.33	19300	-18.65	20230419	6560	139.33	20230102	19300	-18.65	20230419	6560	139.33	20230102	4.32	N	317830	100	9 억		50804	N	N	0	N	00	N
106	20230908	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-560	5	-3.58	5095536740	332561	38.84	15690	15700	15030	20350	10970	15660	15322.04	0.45	0	8571	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1440	82.51	3.04	12	3.49	183.00	4965.00	19300	20230419	-21.76	6560	20230102	130.18	19300	-21.76	20230419	6560	130.18	20230102	19300	-21.76	20230419	6560	130.18	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
107	20230908	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	-510	5	-3.26	4785762700	312065	36.44	15690	15700	15030	20350	10970	15660	15335.64	0.45	0	7670	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1444	82.79	3.05	12	3.27	183.00	4965.00	19300	20230419	-21.50	6560	20230102	130.95	19300	-21.50	20230419	6560	130.95	20230102	19300	-21.50	20230419	6560	130.95	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
108	20230908	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	-510	5	-3.26	4306380460	280413	32.75	15690	15700	15030	20350	10970	15660	15357.12	0.45	0	4096	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1444	82.79	3.05	12	2.94	183.00	4965.00	19300	20230419	-21.50	6560	20230102	130.95	19300	-21.50	20230419	6560	130.95	20230102	19300	-21.50	20230419	6560	130.95	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
109	20230908	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-440	5	-2.81	3887239370	252887	29.53	15690	15700	15030	20350	10970	15660	15371.29	0.45	0	3920	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1451	83.17	3.07	12	2.65	183.00	4965.00	19300	20230419	-21.14	6560	20230102	132.01	19300	-21.14	20230419	6560	132.01	20230102	19300	-21.14	20230419	6560	132.01	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
110	20230908	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-450	5	-2.87	3332728920	216229	25.25	15690	15700	15180	20350	10970	15660	15412.80	0.45	0	-2979	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1450	83.11	3.06	12	2.27	183.00	4965.00	19300	20230419	-21.19	6560	20230102	131.86	19300	-21.19	20230419	6560	131.86	20230102	19300	-21.19	20230419	6560	131.86	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
111	20230908	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15390	-270	5	-1.72	2822358560	182989	21.37	15690	15700	15180	20350	10970	15660	15423.47	0.45	0	-6227	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1467	84.10	3.10	12	1.92	183.00	4965.00	19300	20230419	-20.26	6560	20230102	134.60	19300	-20.26	20230419	6560	134.60	20230102	19300	-20.26	20230419	6560	134.60	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
112	20230908	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-380	5	-2.43	2316483610	149982	17.51	15690	15700	15180	20350	10970	15660	15444.87	0.45	0	-9925	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1457	83.50	3.08	12	1.57	183.00	4965.00	19300	20230419	-20.83	6560	20230102	132.93	19300	-20.83	20230419	6560	132.93	20230102	19300	-20.83	20230419	6560	132.93	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
113	20230908	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-140	5	-0.89	692883210	44715	5.22	15690	15700	15310	20350	10970	15660	15495.02	0.45	0	281	16533	16096	15673	15236	14813	16315	15455	10	4690	100	9390	10	1	9533135	1480	84.81	3.13	12	0.47	183.00	4965.00	19300	20230419	-19.59	6560	20230102	136.59	19300	-19.59	20230419	6560	136.59	20230102	19300	-19.59	20230419	6560	136.59	20230102	4.30	N	317830	100	9 억		42674	N	N	0	N	00	N
114	20230907	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	160	2	1.03	13281582290	847735	48.11	15510	16110	15250	20150	10850	15500	15667.28	1.08	0	-66888	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1493	85.57	3.15	12	8.89	183.00	4965.00	19300	20230419	-18.86	6560	20230102	138.72	19300	-18.86	20230419	6560	138.72	20230102	19300	-18.86	20230419	6560	138.72	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
115	20230907	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	-150	5	-0.97	12634782450	806183	45.75	15510	16110	15250	20150	10850	15500	15672.48	1.08	0	-73882	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1463	83.88	3.09	12	8.46	183.00	4965.00	19300	20230419	-20.47	6560	20230102	133.99	19300	-20.47	20230419	6560	133.99	20230102	19300	-20.47	20230419	6560	133.99	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
116	20230907	140901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-220	5	-1.42	12083408090	770279	43.71	15510	16110	15250	20150	10850	15500	15687.21	1.08	0	-73331	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1457	83.50	3.08	12	8.08	183.00	4965.00	19300	20230419	-20.83	6560	20230102	132.93	19300	-20.83	20230419	6560	132.93	20230102	19300	-20.83	20230419	6560	132.93	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
117	20230907	130856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	170	2	1.10	10881553610	692659	39.31	15510	16110	15340	20150	10850	15500	15710.02	1.08	0	-74966	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1494	85.63	3.16	12	7.27	183.00	4965.00	19300	20230419	-18.81	6560	20230102	138.87	19300	-18.81	20230419	6560	138.87	20230102	19300	-18.81	20230419	6560	138.87	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
118	20230907	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	40	2	0.26	9695353850	616704	35.00	15510	16110	15340	20150	10850	15500	15721.47	1.08	0	-76644	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1481	84.92	3.13	12	6.47	183.00	4965.00	19300	20230419	-19.48	6560	20230102	136.89	19300	-19.48	20230419	6560	136.89	20230102	19300	-19.48	20230419	6560	136.89	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
119	20230907	110900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-50	5	-0.32	9007374990	572303	32.48	15510	16110	15340	20150	10850	15500	15739.08	1.08	0	-76856	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1473	84.43	3.11	12	6.00	183.00	4965.00	19300	20230419	-19.95	6560	20230102	135.52	19300	-19.95	20230419	6560	135.52	20230102	19300	-19.95	20230419	6560	135.52	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
120	20230907	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15810	310	2	2.00	7343104430	465140	26.39	15510	16110	15350	20150	10850	15500	15787.26	1.08	0	-78880	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1507	86.39	3.18	12	4.88	183.00	4965.00	19300	20230419	-18.08	6560	20230102	141.01	19300	-18.08	20230419	6560	141.01	20230102	19300	-18.08	20230419	6560	141.01	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
121	20230907	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	120	2	0.77	1532521900	97504	5.53	15510	15950	15350	20150	10850	15500	15718.94	1.08	0	-32807	17313	16406	15333	14426	13353	16860	14880	10	4650	100	9300	10	1	9533135	1489	85.36	3.15	12	1.02	183.00	4965.00	19300	20230419	-19.07	6560	20230102	138.11	19300	-19.07	20230419	6560	138.11	20230102	19300	-19.07	20230419	6560	138.11	20230102	4.32	N	317830	100	9 억		103151	N	N	0	N	00	N
122	20230906	160901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	770	2	5.23	27404093580	1753739	478.06	14630	16240	14260	19140	10320	14730	15626.34	0.74	0	36401	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1478	84.70	3.12	12	18.40	183.00	4965.00	19300	20230419	-19.69	6560	20230102	136.28	19300	-19.69	20230419	6560	136.28	20230102	19300	-19.69	20230419	6560	136.28	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
123	20230906	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	760	2	5.16	26853521480	1718217	468.38	14630	16240	14260	19140	10320	14730	15628.80	0.74	0	26189	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1477	84.64	3.12	12	18.02	183.00	4965.00	19300	20230419	-19.74	6560	20230102	136.13	19300	-19.74	20230419	6560	136.13	20230102	19300	-19.74	20230419	6560	136.13	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
124	20230906	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	820	2	5.57	24360362260	1558317	424.79	14630	16240	14260	19140	10320	14730	15632.57	0.74	0	11562	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1482	84.97	3.13	12	16.35	183.00	4965.00	19300	20230419	-19.43	6560	20230102	137.04	19300	-19.43	20230419	6560	137.04	20230102	19300	-19.43	20230419	6560	137.04	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
125	20230906	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	770	2	5.23	23065742910	1474792	402.02	14630	16240	14260	19140	10320	14730	15640.10	0.74	0	3767	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1478	84.70	3.12	12	15.47	183.00	4965.00	19300	20230419	-19.69	6560	20230102	136.28	19300	-19.69	20230419	6560	136.28	20230102	19300	-19.69	20230419	6560	136.28	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
126	20230906	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	1020	2	6.92	17096421360	1096886	299.01	14630	16100	14260	19140	10320	14730	15586.45	0.74	0	-40764	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1501	86.07	3.17	12	11.51	183.00	4965.00	19300	20230419	-18.39	6560	20230102	140.09	19300	-18.39	20230419	6560	140.09	20230102	19300	-18.39	20230419	6560	140.09	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
127	20230906	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14990	260	2	1.77	2209469980	151741	41.36	14630	15000	14260	19140	10320	14730	14560.62	0.74	0	-19977	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1429	81.91	3.02	12	1.59	183.00	4965.00	19300	20230419	-22.33	6560	20230102	128.51	19300	-22.33	20230419	6560	128.51	20230102	19300	-22.33	20230419	6560	128.51	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
128	20230906	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	-210	5	-1.43	1243226600	86252	23.51	14630	14630	14260	19140	10320	14730	14413.30	0.74	0	-23636	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1384	79.34	2.92	12	0.90	183.00	4965.00	19300	20230419	-24.77	6560	20230102	121.34	19300	-24.77	20230419	6560	121.34	20230102	19300	-24.77	20230419	6560	121.34	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
129	20230906	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	-150	5	-1.02	466079620	32300	8.80	14630	14630	14300	19140	10320	14730	14428.22	0.74	0	-7079	15463	15096	14533	14166	13603	15280	14350	10	4410	100	8830	10	1	9533135	1390	79.67	2.94	12	0.34	183.00	4965.00	19300	20230419	-24.46	6560	20230102	122.26	19300	-24.46	20230419	6560	122.26	20230102	19300	-24.46	20230419	6560	122.26	20230102	4.27	N	317830	100	9 억		70128	N	N	0	N	00	N
130	20230905	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	380	2	2.65	5211559400	359860	31.04	14400	14900	13970	18650	10050	14350	14481.48	0.43	0	28193	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1404	80.49	2.97	12	3.77	183.00	4965.00	19300	20230419	-23.68	6560	20230102	124.54	19300	-23.68	20230419	6560	124.54	20230102	19300	-23.68	20230419	6560	124.54	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
131	20230905	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	280	2	1.95	4908067290	339185	29.26	14400	14900	13970	18650	10050	14350	14470.22	0.43	0	24553	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1395	79.95	2.95	12	3.56	183.00	4965.00	19300	20230419	-24.20	6560	20230102	123.02	19300	-24.20	20230419	6560	123.02	20230102	19300	-24.20	20230419	6560	123.02	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
132	20230905	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	320	2	2.23	4246291970	294201	25.38	14400	14900	13970	18650	10050	14350	14433.33	0.43	0	15848	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1399	80.16	2.95	12	3.09	183.00	4965.00	19300	20230419	-23.99	6560	20230102	123.63	19300	-23.99	20230419	6560	123.63	20230102	19300	-23.99	20230419	6560	123.63	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
133	20230905	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	350	2	2.44	2961026210	206872	17.84	14400	14740	13970	18650	10050	14350	14313.31	0.43	0	8893	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1401	80.33	2.96	12	2.17	183.00	4965.00	19300	20230419	-23.83	6560	20230102	124.09	19300	-23.83	20230419	6560	124.09	20230102	19300	-23.83	20230419	6560	124.09	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
134	20230905	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14260	-90	5	-0.63	1983289810	139677	12.05	14400	14500	13970	18650	10050	14350	14199.00	0.43	0	6261	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1359	77.92	2.87	12	1.47	183.00	4965.00	19300	20230419	-26.11	6560	20230102	117.38	19300	-26.11	20230419	6560	117.38	20230102	19300	-26.11	20230419	6560	117.38	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
135	20230905	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-220	5	-1.53	1709104750	120300	10.38	14400	14500	13970	18650	10050	14350	14206.89	0.43	0	-1671	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1347	77.21	2.85	12	1.26	183.00	4965.00	19300	20230419	-26.79	6560	20230102	115.40	19300	-26.79	20230419	6560	115.40	20230102	19300	-26.79	20230419	6560	115.40	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
136	20230905	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	-320	5	-2.23	1529886550	107580	9.28	14400	14500	13970	18650	10050	14350	14220.79	0.43	0	-3599	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1337	76.67	2.83	12	1.13	183.00	4965.00	19300	20230419	-27.31	6560	20230102	113.87	19300	-27.31	20230419	6560	113.87	20230102	19300	-27.31	20230419	6560	113.87	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
137	20230905	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	-20	5	-0.14	348748520	24341	2.10	14400	14480	14230	18650	10050	14350	14327.52	0.43	0	-1474	15956	15152	14576	13772	13196	15555	14175	10	4300	100	8610	10	1	9533135	1366	78.31	2.89	12	0.26	183.00	4965.00	19300	20230419	-25.75	6560	20230102	118.45	19300	-25.75	20230419	6560	118.45	20230102	19300	-25.75	20230419	6560	118.45	20230102	4.29	N	317830	100	9 억		40546	N	N	0	N	00	N
138	20230904	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	500	2	3.61	17033917340	1152319	601.54	14020	15380	14000	18000	9700	13850	14785.39	0.35	0	14766	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1368	78.42	2.89	12	12.09	183.00	4965.00	19300	20230419	-25.65	6560	20230102	118.75	19300	-25.65	20230419	6560	118.75	20230102	19300	-25.65	20230419	6560	118.75	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
139	20230904	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	380	2	2.74	16851686230	1139573	594.89	14020	15380	14000	18000	9700	13850	14790.37	0.35	0	13187	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1357	77.76	2.87	12	11.95	183.00	4965.00	19300	20230419	-26.27	6560	20230102	116.92	19300	-26.27	20230419	6560	116.92	20230102	19300	-26.27	20230419	6560	116.92	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
140	20230904	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	640	2	4.62	15860590220	1070341	558.75	14020	15380	14000	18000	9700	13850	14821.17	0.35	0	9214	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1381	79.18	2.92	12	11.23	183.00	4965.00	19300	20230419	-24.92	6560	20230102	120.88	19300	-24.92	20230419	6560	120.88	20230102	19300	-24.92	20230419	6560	120.88	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
141	20230904	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	900	2	6.50	14652942230	987609	515.56	14020	15380	14000	18000	9700	13850	14840.00	0.35	0	5140	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1406	80.60	2.97	12	10.36	183.00	4965.00	19300	20230419	-23.58	6560	20230102	124.85	19300	-23.58	20230419	6560	124.85	20230102	19300	-23.58	20230419	6560	124.85	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
142	20230904	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	1400	2	10.11	8940156070	609774	318.32	14020	15250	14000	18000	9700	13850	14665.72	0.35	0	47442	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1454	83.33	3.07	12	6.40	183.00	4965.00	19300	20230419	-20.98	6560	20230102	132.47	19300	-20.98	20230419	6560	132.47	20230102	19300	-20.98	20230419	6560	132.47	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
143	20230904	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14450	600	2	4.33	6031273530	415038	216.66	14020	14800	14000	18000	9700	13850	14537.17	0.35	0	20244	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1378	78.96	2.91	12	4.35	183.00	4965.00	19300	20230419	-25.13	6560	20230102	120.27	19300	-25.13	20230419	6560	120.27	20230102	19300	-25.13	20230419	6560	120.27	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
144	20230904	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	880	2	6.35	3753366260	259370	135.40	14020	14800	14000	18000	9700	13850	14478.87	0.35	0	48211	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1404	80.49	2.97	12	2.72	183.00	4965.00	19300	20230419	-23.68	6560	20230102	124.54	19300	-23.68	20230419	6560	124.54	20230102	19300	-23.68	20230419	6560	124.54	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
145	20230904	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14430	580	2	4.19	742211820	52117	27.21	14020	14470	14000	18000	9700	13850	14266.93	0.35	0	22788	14423	14136	13983	13696	13543	14060	13620	10	4150	100	8310	10	1	9533135	1376	78.85	2.91	12	0.55	183.00	4965.00	19300	20230419	-25.23	6560	20230102	119.97	19300	-25.23	20230419	6560	119.97	20230102	19300	-25.23	20230419	6560	119.97	20230102	4.14	N	317830	100	9 억		33439	N	N	0	N	00	N
146	20230901	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13850	-400	5	-2.81	2648699490	189163	49.56	14230	14270	13830	18520	9980	14250	13997.43	0.68	0	-30985	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1320	75.68	2.79	12	1.98	183.00	4965.00	19300	20230419	-28.24	6560	20230102	111.13	19300	-28.24	20230419	6560	111.13	20230102	19300	-28.24	20230419	6560	111.13	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N
147	20230901	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-370	5	-2.60	2560078030	182774	47.88	14230	14270	13830	18520	9980	14250	14001.87	0.68	0	-31226	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1323	75.85	2.80	12	1.92	183.00	4965.00	19300	20230419	-28.08	6560	20230102	111.59	19300	-28.08	20230419	6560	111.59	20230102	19300	-28.08	20230419	6560	111.59	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N
148	20230901	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	-350	5	-2.46	2376518930	169555	44.42	14230	14270	13840	18520	9980	14250	14011.10	0.68	0	-30543	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1325	75.96	2.80	12	1.78	183.00	4965.00	19300	20230419	-27.98	6560	20230102	111.89	19300	-27.98	20230419	6560	111.89	20230102	19300	-27.98	20230419	6560	111.89	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N
149	20230901	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	-350	5	-2.46	2176347400	155126	40.64	14230	14270	13880	18520	9980	14250	14024.26	0.68	0	-27615	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1325	75.96	2.80	12	1.63	183.00	4965.00	19300	20230419	-27.98	6560	20230102	111.89	19300	-27.98	20230419	6560	111.89	20230102	19300	-27.98	20230419	6560	111.89	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N
150	20230901	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	-350	5	-2.46	2004438650	142796	37.41	14230	14270	13880	18520	9980	14250	14031.52	0.68	0	-24893	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1325	75.96	2.80	12	1.50	183.00	4965.00	19300	20230419	-27.98	6560	20230102	111.89	19300	-27.98	20230419	6560	111.89	20230102	19300	-27.98	20230419	6560	111.89	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N
151	20230901	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13960	-290	5	-2.04	1826891630	130036	34.07	14230	14270	13880	18520	9980	14250	14043.35	0.68	0	-24747	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1331	76.28	2.81	12	1.36	183.00	4965.00	19300	20230419	-27.67	6560	20230102	112.80	19300	-27.67	20230419	6560	112.80	20230102	19300	-27.67	20230419	6560	112.80	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N
152	20230901	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	-80	5	-0.56	1342064620	95420	25.00	14230	14270	13880	18520	9980	14250	14057.49	0.68	0	-16342	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1351	77.43	2.85	12	1.00	183.00	4965.00	19300	20230419	-26.58	6560	20230102	116.01	19300	-26.58	20230419	6560	116.01	20230102	19300	-26.58	20230419	6560	116.01	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N
153	20230901	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	-240	5	-1.68	413898670	29350	7.69	14230	14230	13980	18520	9980	14250	14081.30	0.68	0	-6458	14856	14552	14006	13702	13156	14705	13855	10	4270	100	8550	10	1	9533135	1336	76.56	2.82	12	0.31	183.00	4965.00	19300	20230419	-27.41	6560	20230102	113.57	19300	-27.41	20230419	6560	113.57	20230102	19300	-27.41	20230419	6560	113.57	20230102	4.28	N	317830	100	9 억		64433	N	N	0	N	00	N