KissMeData/168360/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	160848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19870	460	2	2.37	3087140100	157890	67.05	19100	20150	18970	25200	13590	19410	19552.24	8.41	0	-53194	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2115	36.59	8.11	12	1.48	543.00	2451.00	26700	20230915	-25.58	5220	20230103	280.65	26700	-25.58	20230915	5220	280.65	20230103	26700	-25.58	20230915	5220	280.65	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
3	20230927	150858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19960	550	2	2.83	2702095060	138631	58.87	19100	20100	18970	25200	13590	19410	19491.28	8.41	0	-45292	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2125	36.76	8.14	12	1.30	543.00	2451.00	26700	20230915	-25.24	5220	20230103	282.38	26700	-25.24	20230915	5220	282.38	20230103	26700	-25.24	20230915	5220	282.38	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
4	20230927	140858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19630	220	2	1.13	1957968360	101113	42.94	19100	19750	18970	25200	13590	19410	19364.16	8.41	0	-31385	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2089	36.15	8.01	12	0.95	543.00	2451.00	26700	20230915	-26.48	5220	20230103	276.05	26700	-26.48	20230915	5220	276.05	20230103	26700	-26.48	20230915	5220	276.05	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
5	20230927	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19600	190	2	0.98	1501099540	77835	33.05	19100	19610	18970	25200	13590	19410	19285.66	8.41	0	-18347	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2086	36.10	8.00	12	0.73	543.00	2451.00	26700	20230915	-26.59	5220	20230103	275.48	26700	-26.59	20230915	5220	275.48	20230103	26700	-26.59	20230915	5220	275.48	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
6	20230927	120846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19250	-160	5	-0.82	1274257750	66189	28.11	19100	19560	18970	25200	13590	19410	19251.81	8.41	0	-15773	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2049	35.45	7.85	12	0.62	543.00	2451.00	26700	20230915	-27.90	5220	20230103	268.77	26700	-27.90	20230915	5220	268.77	20230103	26700	-27.90	20230915	5220	268.77	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
7	20230927	110855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19490	80	2	0.41	1085437350	56402	23.95	19100	19560	18970	25200	13590	19410	19244.66	8.41	0	-8798	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2075	35.89	7.95	12	0.53	543.00	2451.00	26700	20230915	-27.00	5220	20230103	273.37	26700	-27.00	20230915	5220	273.37	20230103	26700	-27.00	20230915	5220	273.37	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
8	20230927	100848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19230	-180	5	-0.93	577595790	30206	12.83	19100	19400	18970	25200	13590	19410	19121.89	8.41	0	-3952	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2047	35.41	7.85	12	0.28	543.00	2451.00	26700	20230915	-27.98	5220	20230103	268.39	26700	-27.98	20230915	5220	268.39	20230103	26700	-27.98	20230915	5220	268.39	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
9	20230927	090904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19270	-140	5	-0.72	183488920	9582	4.07	19100	19310	19050	25200	13590	19410	19149.33	8.41	0	447	20903	20156	19453	18706	18003	19805	18355	53	5790	500	13970	10	1	10644142	2051	35.49	7.86	12	0.09	543.00	2451.00	26700	20230915	-27.83	5220	20230103	269.16	26700	-27.83	20230915	5220	269.16	20230103	26700	-27.83	20230915	5220	269.16	20230103	2.27	N	168360	500	53 억		895675	N	N	0	N	00	N
10	20230926	160846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19410	-590	5	-2.95	4523404360	234200	117.65	19990	20200	18750	26000	14000	20000	19313.28	8.59	0	-18036	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2066	35.75	7.92	12	2.20	543.00	2451.00	26700	20230915	-27.30	5220	20230103	271.84	26700	-27.30	20230915	5220	271.84	20230103	26700	-27.30	20230915	5220	271.84	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
11	20230926	150846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19250	-750	5	-3.75	4006257340	207556	104.27	19990	20200	18750	26000	14000	20000	19301.87	8.59	0	-8842	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2049	35.45	7.85	12	1.95	543.00	2451.00	26700	20230915	-27.90	5220	20230103	268.77	26700	-27.90	20230915	5220	268.77	20230103	26700	-27.90	20230915	5220	268.77	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
12	20230926	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19070	-930	5	-4.65	3537843240	183173	92.02	19990	20200	18750	26000	14000	20000	19314.01	8.59	0	-3164	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2030	35.12	7.78	12	1.72	543.00	2451.00	26700	20230915	-28.58	5220	20230103	265.33	26700	-28.58	20230915	5220	265.33	20230103	26700	-28.58	20230915	5220	265.33	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
13	20230926	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19120	-880	5	-4.40	2795750280	143972	72.33	19990	20200	19040	26000	14000	20000	19418.49	8.59	0	-9069	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2035	35.21	7.80	12	1.35	543.00	2451.00	26700	20230915	-28.39	5220	20230103	266.28	26700	-28.39	20230915	5220	266.28	20230103	26700	-28.39	20230915	5220	266.28	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
14	20230926	120850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19150	-850	5	-4.25	2497818330	128368	64.49	19990	20200	19120	26000	14000	20000	19458.03	8.59	0	-10853	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2038	35.27	7.81	12	1.21	543.00	2451.00	26700	20230915	-28.28	5220	20230103	266.86	26700	-28.28	20230915	5220	266.86	20230103	26700	-28.28	20230915	5220	266.86	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
15	20230926	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19210	-790	5	-3.95	2222374680	114010	57.27	19990	20200	19150	26000	14000	20000	19492.56	8.59	0	-10680	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2045	35.38	7.84	12	1.07	543.00	2451.00	26700	20230915	-28.05	5220	20230103	268.01	26700	-28.05	20230915	5220	268.01	20230103	26700	-28.05	20230915	5220	268.01	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
16	20230926	100845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19380	-620	5	-3.10	1588657520	81123	40.75	19990	20200	19350	26000	14000	20000	19583.04	8.59	0	-8426	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2063	35.69	7.91	12	0.76	543.00	2451.00	26700	20230915	-27.42	5220	20230103	271.26	26700	-27.42	20230915	5220	271.26	20230103	26700	-27.42	20230915	5220	271.26	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
17	20230926	090847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19650	-350	5	-1.75	502107020	25425	12.77	19990	20200	19440	26000	14000	20000	19748.01	8.59	0	-4657	20940	20470	20230	19760	19520	20350	19640	53	6000	500	14400	10	1	10644142	2092	36.19	8.02	12	0.24	543.00	2451.00	26700	20230915	-26.40	5220	20230103	276.44	26700	-26.40	20230915	5220	276.44	20230103	26700	-26.40	20230915	5220	276.44	20230103	2.00	N	168360	500	53 억		913955	N	N	0	N	00	N
18	20230925	160846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-150	5	-0.74	3900696000	192640	90.56	20250	20700	19990	26150	14150	20150	20248.84	9.24	0	-68360	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2129	36.83	8.16	12	1.81	543.00	2451.00	26700	20230915	-25.09	5220	20230103	283.14	26700	-25.09	20230915	5220	283.14	20230103	26700	-25.09	20230915	5220	283.14	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
19	20230925	150849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	0	3	0.00	3634404800	179343	84.31	20250	20700	19990	26150	14150	20150	20265.11	9.24	0	-66198	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2145	37.11	8.22	12	1.68	543.00	2451.00	26700	20230915	-24.53	5220	20230103	286.02	26700	-24.53	20230915	5220	286.02	20230103	26700	-24.53	20230915	5220	286.02	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
20	20230925	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	0	3	0.00	3146830050	155126	72.92	20250	20700	19990	26150	14150	20150	20285.64	9.24	0	-53655	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2145	37.11	8.22	12	1.46	543.00	2451.00	26700	20230915	-24.53	5220	20230103	286.02	26700	-24.53	20230915	5220	286.02	20230103	26700	-24.53	20230915	5220	286.02	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
21	20230925	130839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	350	2	1.74	2309358500	113711	53.45	20250	20700	19990	26150	14150	20150	20309.02	9.24	0	-33927	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2182	37.75	8.36	12	1.07	543.00	2451.00	26700	20230915	-23.22	5220	20230103	292.72	26700	-23.22	20230915	5220	292.72	20230103	26700	-23.22	20230915	5220	292.72	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
22	20230925	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	350	2	1.74	1874529200	92429	43.45	20250	20700	19990	26150	14150	20150	20280.75	9.24	0	-25140	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2182	37.75	8.36	12	0.87	543.00	2451.00	26700	20230915	-23.22	5220	20230103	292.72	26700	-23.22	20230915	5220	292.72	20230103	26700	-23.22	20230915	5220	292.72	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
23	20230925	110839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	150	2	0.74	1616889400	79824	37.52	20250	20700	19990	26150	14150	20150	20255.68	9.24	0	-23415	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2161	37.38	8.28	12	0.75	543.00	2451.00	26700	20230915	-23.97	5220	20230103	288.89	26700	-23.97	20230915	5220	288.89	20230103	26700	-23.97	20230915	5220	288.89	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
24	20230925	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	50	2	0.25	1320807300	65150	30.63	20250	20700	19990	26150	14150	20150	20273.33	9.24	0	-24725	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2150	37.20	8.24	12	0.61	543.00	2451.00	26700	20230915	-24.34	5220	20230103	286.97	26700	-24.34	20230915	5220	286.97	20230103	26700	-24.34	20230915	5220	286.97	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
25	20230925	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	300	2	1.49	396556150	19331	9.09	20250	20700	20250	26150	14150	20150	20514.00	9.24	0	-1957	21063	20606	20243	19786	19423	20835	20015	53	6000	500	14500	50	1	10644142	2177	37.66	8.34	12	0.18	543.00	2451.00	26700	20230915	-23.41	5220	20230103	291.76	26700	-23.41	20230915	5220	291.76	20230103	26700	-23.41	20230915	5220	291.76	20230103	2.14	N	168360	500	53 억		983292	N	N	2	N	00	N
26	20230922	160911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	-50	5	-0.25	4227584860	208226	68.62	19900	20700	19880	26250	14150	20200	20302.87	9.40	0	-18107	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2145	37.11	8.22	12	1.96	543.00	2451.00	26700	20230915	-24.53	5220	20230103	286.02	26700	-24.53	20230915	5220	286.02	20230103	26700	-24.53	20230915	5220	286.02	20230103	2.30	N	168360	500	53 억		1000994	N	N	2	N	00	N
27	20230922	150905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-150	5	-0.74	3917972860	192861	63.55	19900	20700	19880	26250	14150	20200	20315.01	9.40	0	-18943	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2134	36.92	8.18	12	1.81	543.00	2451.00	26700	20230915	-24.91	5220	20230103	284.10	26700	-24.91	20230915	5220	284.10	20230103	26700	-24.91	20230915	5220	284.10	20230103	2.30	N	168360	500	53 억		1000994	N	N	0	N	00	N
28	20230922	140903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	200	2	0.99	3097695960	152313	50.19	19900	20700	19880	26250	14150	20200	20337.70	9.40	0	-12005	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2171	37.57	8.32	12	1.43	543.00	2451.00	26700	20230915	-23.60	5220	20230103	290.80	26700	-23.60	20230915	5220	290.80	20230103	26700	-23.60	20230915	5220	290.80	20230103	2.30	N	168360	500	53 억		1000994	N	N	0	N	00	N
29	20230922	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	400	2	1.98	2781022660	136856	45.10	19900	20700	19880	26250	14150	20200	20320.80	9.40	0	-3697	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2193	37.94	8.40	12	1.29	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.30	N	168360	500	53 억		1000994	N	N	0	N	00	N
30	20230922	120808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	250	2	1.24	2510421510	123659	40.75	19900	20700	19880	26250	14150	20200	20301.16	9.40	0	-2569	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2177	37.66	8.34	12	1.16	543.00	2451.00	26700	20230915	-23.41	5220	20230103	291.76	26700	-23.41	20230915	5220	291.76	20230103	26700	-23.41	20230915	5220	291.76	20230103	2.30	N	168360	500	53 억		1000994	N	N	0	N	00	N
31	20230922	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	100	2	0.50	2225231260	109692	36.15	19900	20700	19880	26250	14150	20200	20286.18	9.40	0	-4416	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2161	37.38	8.28	12	1.03	543.00	2451.00	26700	20230915	-23.97	5220	20230103	288.89	26700	-23.97	20230915	5220	288.89	20230103	26700	-23.97	20230915	5220	288.89	20230103	2.30	N	168360	500	53 억		1000994	N	N	0	N	00	N
32	20230922	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-200	5	-0.99	1951162760	96166	31.69	19900	20700	19880	26250	14150	20200	20289.53	9.40	0	224	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2129	36.83	8.16	12	0.90	543.00	2451.00	26700	20230915	-25.09	5220	20230103	283.14	26700	-25.09	20230915	5220	283.14	20230103	26700	-25.09	20230915	5220	283.14	20230103	2.30	N	168360	500	53 억		1000994	N	N	0	N	00	N
33	20230922	090801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	50	2	0.25	477908780	23835	7.85	19900	20350	19880	26250	14150	20200	20050.71	9.40	0	8209	22266	21232	20716	19682	19166	20975	19425	53	6050	500	14540	50	1	10644142	2155	37.29	8.26	12	0.22	543.00	2451.00	26700	20230915	-24.16	5220	20230103	287.93	26700	-24.16	20230915	5220	287.93	20230103	26700	-24.16	20230915	5220	287.93	20230103	2.30	N	168360	500	53 억		1000994	N	N	0	N	00	N
34	20230921	160808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-1550	5	-7.13	6236438750	300590	83.77	21250	21750	20200	28250	15250	21750	20748.27	8.72	0	77444	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2150	37.20	8.24	12	2.82	543.00	2451.00	26700	20230915	-24.34	5220	20230103	286.97	26700	-24.34	20230915	5220	286.97	20230103	26700	-24.34	20230915	5220	286.97	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
35	20230921	150756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-1200	5	-5.52	5554176550	266975	74.40	21250	21750	20350	28250	15250	21750	20803.89	8.72	0	75202	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2187	37.85	8.38	12	2.51	543.00	2451.00	26700	20230915	-23.03	5220	20230103	293.68	26700	-23.03	20230915	5220	293.68	20230103	26700	-23.03	20230915	5220	293.68	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
36	20230921	140803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-1150	5	-5.29	4293834600	205424	57.25	21250	21750	20500	28250	15250	21750	20902.05	8.72	0	54161	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2193	37.94	8.40	12	1.93	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
37	20230921	130757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-1150	5	-5.29	3629574350	173167	48.26	21250	21750	20500	28250	15250	21750	20959.69	8.72	0	41995	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2193	37.94	8.40	12	1.63	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
38	20230921	120750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-1000	5	-4.60	2784292650	132171	36.83	21250	21750	20600	28250	15250	21750	21065.52	8.72	0	23260	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2209	38.21	8.47	12	1.24	543.00	2451.00	26700	20230915	-22.28	5220	20230103	297.51	26700	-22.28	20230915	5220	297.51	20230103	26700	-22.28	20230915	5220	297.51	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
39	20230921	110809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-950	5	-4.37	1922437350	90556	25.24	21250	21750	20750	28250	15250	21750	21228.91	8.72	0	8009	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2214	38.31	8.49	12	0.85	543.00	2451.00	26700	20230915	-22.10	5220	20230103	298.47	26700	-22.10	20230915	5220	298.47	20230103	26700	-22.10	20230915	5220	298.47	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
40	20230921	100753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	-400	5	-1.84	1068191750	49820	13.88	21250	21750	21200	28250	15250	21750	21440.64	8.72	0	5312	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2273	39.32	8.71	12	0.47	543.00	2451.00	26700	20230915	-20.04	5220	20230103	309.00	26700	-20.04	20230915	5220	309.00	20230103	26700	-20.04	20230915	5220	309.00	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
41	20230921	090758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-200	5	-0.92	252952700	11783	3.28	21250	21750	21250	28250	15250	21750	21466.13	8.72	0	2585	23216	22482	21766	21032	20316	22125	20675	53	6500	500	15660	50	1	10644142	2294	39.69	8.79	12	0.11	543.00	2451.00	26700	20230915	-19.29	5220	20230103	312.84	26700	-19.29	20230915	5220	312.84	20230103	26700	-19.29	20230915	5220	312.84	20230103	2.39	N	168360	500	53 억		928021	N	N	1	N	00	N
42	20230920	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-550	5	-2.47	7643176700	355385	158.62	22050	22500	21050	28950	15650	22300	21505.29	8.17	0	58885	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2315	40.06	8.87	12	3.34	543.00	2451.00	26700	20230915	-18.54	5220	20230103	316.67	26700	-18.54	20230915	5220	316.67	20230103	26700	-18.54	20230915	5220	316.67	20230103	2.45	N	168360	500	53 억		869352	N	N	1	N	00	N
43	20230920	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-550	5	-2.47	7070755300	329035	146.86	22050	22500	21050	28950	15650	22300	21489.23	8.17	0	65451	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2315	40.06	8.87	12	3.09	543.00	2451.00	26700	20230915	-18.54	5220	20230103	316.67	26700	-18.54	20230915	5220	316.67	20230103	26700	-18.54	20230915	5220	316.67	20230103	2.45	N	168360	500	53 억		869352	N	N	0	N	00	N
44	20230920	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-1100	5	-4.93	5986273200	278281	124.21	22050	22500	21050	28950	15650	22300	21511.45	8.17	0	58842	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2257	39.04	8.65	12	2.61	543.00	2451.00	26700	20230915	-20.60	5220	20230103	306.13	26700	-20.60	20230915	5220	306.13	20230103	26700	-20.60	20230915	5220	306.13	20230103	2.45	N	168360	500	53 억		869352	N	N	0	N	00	N
45	20230920	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-1200	5	-5.38	5380200300	249693	111.45	22050	22500	21050	28950	15650	22300	21547.08	8.17	0	50887	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2246	38.86	8.61	12	2.35	543.00	2451.00	26700	20230915	-20.97	5220	20230103	304.21	26700	-20.97	20230915	5220	304.21	20230103	26700	-20.97	20230915	5220	304.21	20230103	2.45	N	168360	500	53 억		869352	N	N	0	N	00	N
46	20230920	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-900	5	-4.04	4339345900	200630	89.55	22050	22500	21300	28950	15650	22300	21628.40	8.17	0	36945	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2278	39.41	8.73	12	1.88	543.00	2451.00	26700	20230915	-19.85	5220	20230103	309.96	26700	-19.85	20230915	5220	309.96	20230103	26700	-19.85	20230915	5220	309.96	20230103	2.45	N	168360	500	53 억		869352	N	N	0	N	00	N
47	20230920	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-800	5	-3.59	3836676100	177120	79.05	22050	22500	21300	28950	15650	22300	21661.24	8.17	0	32199	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2288	39.59	8.77	12	1.66	543.00	2451.00	26700	20230915	-19.48	5220	20230103	311.88	26700	-19.48	20230915	5220	311.88	20230103	26700	-19.48	20230915	5220	311.88	20230103	2.45	N	168360	500	53 억		869352	N	N	0	N	00	N
48	20230920	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-600	5	-2.69	2759014700	127365	56.85	22050	22500	21300	28950	15650	22300	21661.97	8.17	0	12576	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2310	39.96	8.85	12	1.20	543.00	2451.00	26700	20230915	-18.73	5220	20230103	315.71	26700	-18.73	20230915	5220	315.71	20230103	26700	-18.73	20230915	5220	315.71	20230103	2.45	N	168360	500	53 억		869352	N	N	0	N	00	N
49	20230920	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-200	5	-0.90	362162750	16348	7.30	22050	22500	22000	28950	15650	22300	22152.81	8.17	0	1638	23133	22716	22283	21866	21433	22925	22075	53	6650	500	16050	50	1	10644142	2352	40.70	9.02	12	0.15	543.00	2451.00	26700	20230915	-17.23	5220	20230103	323.37	26700	-17.23	20230915	5220	323.37	20230103	26700	-17.23	20230915	5220	323.37	20230103	2.45	N	168360	500	53 억		869352	N	N	0	N	00	N
50	20230919	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	300	2	1.36	4840271500	217252	60.75	22100	22700	21850	28600	15400	22000	22279.69	8.15	0	3871	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2374	41.07	9.10	12	2.04	543.00	2451.00	26700	20230915	-16.48	5220	20230103	327.20	26700	-16.48	20230915	5220	327.20	20230103	26700	-16.48	20230915	5220	327.20	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
51	20230919	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	500	2	2.27	4299579250	193060	53.99	22100	22700	21850	28600	15400	22000	22270.99	8.15	0	10998	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2395	41.44	9.18	12	1.81	543.00	2451.00	26700	20230915	-15.73	5220	20230103	331.03	26700	-15.73	20230915	5220	331.03	20230103	26700	-15.73	20230915	5220	331.03	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
52	20230919	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	250	2	1.14	3669203300	164866	46.10	22100	22700	21850	28600	15400	22000	22256.00	8.15	0	20971	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2368	40.98	9.08	12	1.55	543.00	2451.00	26700	20230915	-16.67	5220	20230103	326.25	26700	-16.67	20230915	5220	326.25	20230103	26700	-16.67	20230915	5220	326.25	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
53	20230919	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	250	2	1.14	2571302400	115869	32.40	22100	22650	21850	28600	15400	22000	22191.82	8.15	0	24152	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2368	40.98	9.08	12	1.09	543.00	2451.00	26700	20230915	-16.67	5220	20230103	326.25	26700	-16.67	20230915	5220	326.25	20230103	26700	-16.67	20230915	5220	326.25	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
54	20230919	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	50	2	0.23	2283076600	102856	28.76	22100	22650	21850	28600	15400	22000	22197.24	8.15	0	24047	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2347	40.61	9.00	12	0.97	543.00	2451.00	26700	20230915	-17.42	5220	20230103	322.41	26700	-17.42	20230915	5220	322.41	20230103	26700	-17.42	20230915	5220	322.41	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
55	20230919	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	0	3	0.00	1859332500	83657	23.39	22100	22650	21850	28600	15400	22000	22226.25	8.15	0	17212	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2342	40.52	8.98	12	0.79	543.00	2451.00	26700	20230915	-17.60	5220	20230103	321.46	26700	-17.60	20230915	5220	321.46	20230103	26700	-17.60	20230915	5220	321.46	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
56	20230919	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	200	2	0.91	1504546600	67563	18.89	22100	22650	21850	28600	15400	22000	22269.65	8.15	0	17924	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2363	40.88	9.06	12	0.63	543.00	2451.00	26700	20230915	-16.85	5220	20230103	325.29	26700	-16.85	20230915	5220	325.29	20230103	26700	-16.85	20230915	5220	325.29	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
57	20230919	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	400	2	1.82	462442100	20705	5.79	22100	22650	22000	28600	15400	22000	22338.32	8.15	0	6440	23600	22800	22400	21600	21200	22600	21400	53	6600	500	15840	50	1	10644142	2384	41.25	9.14	12	0.19	543.00	2451.00	26700	20230915	-16.10	5220	20230103	329.12	26700	-16.10	20230915	5220	329.12	20230103	26700	-16.10	20230915	5220	329.12	20230103	2.57	N	168360	500	53 억		867769	N	N	0	N	00	N
58	20230918	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-900	5	-3.93	7905458150	351205	27.74	22300	23200	22000	29750	16050	22900	22513.16	7.49	0	69104	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2342	40.52	8.98	12	3.30	543.00	2451.00	26700	20230915	-17.60	5220	20230103	321.46	26700	-17.60	20230915	5220	321.46	20230103	26700	-17.60	20230915	5220	321.46	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
59	20230918	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-650	5	-2.84	7324964450	324884	25.66	22300	23200	22000	29750	16050	22900	22546.33	7.49	0	69804	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2368	40.98	9.08	12	3.05	543.00	2451.00	26700	20230915	-16.67	5220	20230103	326.25	26700	-16.67	20230915	5220	326.25	20230103	26700	-16.67	20230915	5220	326.25	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
60	20230918	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-350	5	-1.53	6776094800	300335	23.72	22300	23200	22000	29750	16050	22900	22561.72	7.49	0	66291	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2400	41.53	9.20	12	2.82	543.00	2451.00	26700	20230915	-15.54	5220	20230103	331.99	26700	-15.54	20230915	5220	331.99	20230103	26700	-15.54	20230915	5220	331.99	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
61	20230918	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-700	5	-3.06	6267609000	277677	21.93	22300	23200	22000	29750	16050	22900	22571.51	7.49	0	62145	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2363	40.88	9.06	12	2.61	543.00	2451.00	26700	20230915	-16.85	5220	20230103	325.29	26700	-16.85	20230915	5220	325.29	20230103	26700	-16.85	20230915	5220	325.29	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
62	20230918	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-750	5	-3.28	5498782650	243062	19.20	22300	23200	22000	29750	16050	22900	22622.89	7.49	0	57950	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2358	40.79	9.04	12	2.28	543.00	2451.00	26700	20230915	-17.04	5220	20230103	324.33	26700	-17.04	20230915	5220	324.33	20230103	26700	-17.04	20230915	5220	324.33	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
63	20230918	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-550	5	-2.40	4456001100	196088	15.49	22300	23200	22250	29750	16050	22900	22724.44	7.49	0	39348	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2379	41.16	9.12	12	1.84	543.00	2451.00	26700	20230915	-16.29	5220	20230103	328.16	26700	-16.29	20230915	5220	328.16	20230103	26700	-16.29	20230915	5220	328.16	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
64	20230918	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-200	5	-0.87	3339723400	146638	11.58	22300	23200	22250	29750	16050	22900	22775.24	7.49	0	25518	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2416	41.80	9.26	12	1.38	543.00	2451.00	26700	20230915	-14.98	5220	20230103	334.87	26700	-14.98	20230915	5220	334.87	20230103	26700	-14.98	20230915	5220	334.87	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
65	20230918	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	200	2	0.87	1389875100	61156	4.83	22300	23200	22250	29750	16050	22900	22726.54	7.49	0	20795	28133	25516	24083	21466	20033	24800	20750	53	6850	500	16480	50	1	10644142	2459	42.54	9.42	12	0.57	543.00	2451.00	26700	20230915	-13.48	5220	20230103	342.53	26700	-13.48	20230915	5220	342.53	20230103	26700	-13.48	20230915	5220	342.53	20230103	2.62	N	168360	500	53 억		797734	N	N	0	N	00	N
66	20230915	160740	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22900	-1800	5	-7.29	30605774350	1259944	175.27	24900	26700	22650	32100	17300	24700	24292.64	6.30	0	118921	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2438	42.17	9.34	12	11.84	543.00	2451.00	26700	20230915	-14.23	5220	20230103	338.70	26700	-14.23	20230915	5220	338.70	20230103	26700	-14.23	20230915	5220	338.70	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
67	20230915	150740	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22800	-1900	5	-7.69	29709745500	1220730	169.82	24900	26700	22650	32100	17300	24700	24337.69	6.30	0	118669	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2427	41.99	9.30	12	11.47	543.00	2451.00	26700	20230915	-14.61	5220	20230103	336.78	26700	-14.61	20230915	5220	336.78	20230103	26700	-14.61	20230915	5220	336.78	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
68	20230915	140739	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22800	-1900	5	-7.69	27946358250	1143222	159.04	24900	26700	22750	32100	17300	24700	24445.26	6.30	0	101076	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2427	41.99	9.30	12	10.74	543.00	2451.00	26700	20230915	-14.61	5220	20230103	336.78	26700	-14.61	20230915	5220	336.78	20230103	26700	-14.61	20230915	5220	336.78	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
69	20230915	130733	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23350	-1350	5	-5.47	25599693450	1040996	144.82	24900	26700	22750	32100	17300	24700	24591.54	6.30	0	77078	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2485	43.00	9.53	12	9.78	543.00	2451.00	26700	20230915	-12.55	5220	20230103	347.32	26700	-12.55	20230915	5220	347.32	20230103	26700	-12.55	20230915	5220	347.32	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
70	20230915	120741	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23350	-1350	5	-5.47	23880020250	967380	134.57	24900	26700	22750	32100	17300	24700	24685.25	6.30	0	63904	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2485	43.00	9.53	12	9.09	543.00	2451.00	26700	20230915	-12.55	5220	20230103	347.32	26700	-12.55	20230915	5220	347.32	20230103	26700	-12.55	20230915	5220	347.32	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
71	20230915	110746	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23300	-1400	5	-5.67	20750183600	832318	115.79	24900	26700	23100	32100	17300	24700	24930.60	6.30	0	65818	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2480	42.91	9.51	12	7.82	543.00	2451.00	26700	20230915	-12.73	5220	20230103	346.36	26700	-12.73	20230915	5220	346.36	20230103	26700	-12.73	20230915	5220	346.36	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
72	20230915	100743	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24150	-550	5	-2.23	14631055050	572822	79.69	24900	26700	23950	32100	17300	24700	25542.06	6.30	0	30706	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2571	44.48	9.85	12	5.38	543.00	2451.00	26700	20230915	-9.55	5220	20230103	362.64	26700	-9.55	20230915	5220	362.64	20230103	26700	-9.55	20230915	5220	362.64	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
73	20230915	090733	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25850	1150	2	4.66	5298470500	204537	28.45	24900	26700	24900	32100	17300	24700	25904.70	6.30	0	39638	26833	25766	24683	23616	22533	25225	23075	53	7400	500	17780	50	1	10644142	2752	47.61	10.55	12	1.92	543.00	2451.00	26700	20230915	-3.18	5220	20230103	395.21	26700	-3.18	20230915	5220	395.21	20230103	26700	-3.18	20230915	5220	395.21	20230103	2.98	N	168360	500	53 억		670366	N	N	0	N	01	N
74	20230914	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-100	5	-0.40	17559660500	710373	53.02	25100	25750	23600	32200	17400	24800	24718.94	5.30	0	101748	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2629	45.49	10.08	12	6.67	543.00	2451.00	26450	20230912	-6.62	5220	20230103	373.18	26450	-6.62	20230912	5220	373.18	20230103	26450	-6.62	20230912	5220	373.18	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
75	20230914	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-200	5	-0.81	16766084100	678079	50.61	25100	25750	23600	32200	17400	24800	24725.86	5.30	0	95150	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2618	45.30	10.04	12	6.37	543.00	2451.00	26450	20230912	-6.99	5220	20230103	371.26	26450	-6.99	20230912	5220	371.26	20230103	26450	-6.99	20230912	5220	371.26	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
76	20230914	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-150	5	-0.60	13945587250	564205	42.11	25100	25750	23600	32200	17400	24800	24717.23	5.30	0	83330	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2624	45.40	10.06	12	5.30	543.00	2451.00	26450	20230912	-6.81	5220	20230103	372.22	26450	-6.81	20230912	5220	372.22	20230103	26450	-6.81	20230912	5220	372.22	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
77	20230914	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-450	5	-1.81	12459933500	502893	37.53	25100	25750	23600	32200	17400	24800	24776.51	5.30	0	73669	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2592	44.84	9.93	12	4.72	543.00	2451.00	26450	20230912	-7.94	5220	20230103	366.48	26450	-7.94	20230912	5220	366.48	20230103	26450	-7.94	20230912	5220	366.48	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
78	20230914	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-200	5	-0.81	11295734850	455038	33.96	25100	25750	23600	32200	17400	24800	24823.72	5.30	0	63579	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2618	45.30	10.04	12	4.28	543.00	2451.00	26450	20230912	-6.99	5220	20230103	371.26	26450	-6.99	20230912	5220	371.26	20230103	26450	-6.99	20230912	5220	371.26	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
79	20230914	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-150	5	-0.60	10150296750	408135	30.46	25100	25750	23600	32200	17400	24800	24869.95	5.30	0	50707	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2624	45.40	10.06	12	3.83	543.00	2451.00	26450	20230912	-6.81	5220	20230103	372.22	26450	-6.81	20230912	5220	372.22	20230103	26450	-6.81	20230912	5220	372.22	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
80	20230914	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	0	3	0.00	6364478000	252617	18.85	25100	25750	24750	32200	17400	24800	25194.18	5.30	0	10008	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2640	45.67	10.12	12	2.37	543.00	2451.00	26450	20230912	-6.24	5220	20230103	375.10	26450	-6.24	20230912	5220	375.10	20230103	26450	-6.24	20230912	5220	375.10	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
81	20230914	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	450	2	1.81	1780947150	70736	5.28	25100	25500	24800	32200	17400	24800	25177.39	5.30	0	-33	26933	25866	24933	23866	22933	26400	24400	53	7400	500	17850	50	1	10644142	2688	46.50	10.30	12	0.66	543.00	2451.00	26450	20230912	-4.54	5220	20230103	383.72	26450	-4.54	20230912	5220	383.72	20230103	26450	-4.54	20230912	5220	383.72	20230103	3.67	N	168360	500	53 억		563862	N	N	0	N	00	N
82	20230913	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	300	2	1.22	33365212000	1326268	41.36	24200	26000	24000	31850	17150	24500	25158.25	4.54	0	76961	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2640	45.67	10.12	12	12.46	543.00	2451.00	26450	20230912	-6.24	5220	20230103	375.10	26450	-6.24	20230912	5220	375.10	20230103	26450	-6.24	20230912	5220	375.10	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
83	20230913	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-150	5	-0.61	31788928250	1262167	39.36	24200	26000	24000	31850	17150	24500	25186.34	4.54	0	61984	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2592	44.84	9.93	12	11.86	543.00	2451.00	26450	20230912	-7.94	5220	20230103	366.48	26450	-7.94	20230912	5220	366.48	20230103	26450	-7.94	20230912	5220	366.48	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
84	20230913	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	950	2	3.88	27973573750	1108398	34.57	24200	26000	24000	31850	17150	24500	25238.27	4.54	0	47027	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2709	46.87	10.38	12	10.41	543.00	2451.00	26450	20230912	-3.78	5220	20230103	387.55	26450	-3.78	20230912	5220	387.55	20230103	26450	-3.78	20230912	5220	387.55	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
85	20230913	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	850	2	3.47	25174678000	997229	31.10	24200	26000	24000	31850	17150	24500	25245.11	4.54	0	34903	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2698	46.69	10.34	12	9.37	543.00	2451.00	26450	20230912	-4.16	5220	20230103	385.63	26450	-4.16	20230912	5220	385.63	20230103	26450	-4.16	20230912	5220	385.63	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
86	20230913	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	950	2	3.88	21664042650	860060	26.82	24200	26000	24000	31850	17150	24500	25189.50	4.54	0	46421	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2709	46.87	10.38	12	8.08	543.00	2451.00	26450	20230912	-3.78	5220	20230103	387.55	26450	-3.78	20230912	5220	387.55	20230103	26450	-3.78	20230912	5220	387.55	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
87	20230913	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	550	2	2.24	19007670150	754850	23.54	24200	26000	24000	31850	17150	24500	25181.30	4.54	0	16180	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2666	46.13	10.22	12	7.09	543.00	2451.00	26450	20230912	-5.29	5220	20230103	379.89	26450	-5.29	20230912	5220	379.89	20230103	26450	-5.29	20230912	5220	379.89	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
88	20230913	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	1100	2	4.49	12009911450	477725	14.90	24200	25800	24000	31850	17150	24500	25140.65	4.54	0	-2551	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2725	47.15	10.44	12	4.49	543.00	2451.00	26450	20230912	-3.21	5220	20230103	390.42	26450	-3.21	20230912	5220	390.42	20230103	26450	-3.21	20230912	5220	390.42	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
89	20230913	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-150	5	-0.61	2697407150	109094	3.40	24200	25300	24000	31850	17150	24500	24726.85	4.54	0	-6991	28000	26250	24700	22950	21400	27125	23825	53	7350	500	17640	50	1	10644142	2592	44.84	9.93	12	1.02	543.00	2451.00	26450	20230912	-7.94	5220	20230103	366.48	26450	-7.94	20230912	5220	366.48	20230103	26450	-7.94	20230912	5220	366.48	20230103	4.27	N	168360	500	53 억		482712	N	N	0	N	00	N
90	20230912	160714	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24500	1350	2	5.83	78621377500	3192146	285.70	24100	26450	23150	30050	16250	23150	24629.74	4.26	0	35577	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2608	45.12	10.00	12	29.99	543.00	2451.00	26450	20230912	-7.37	5220	20230103	369.35	26450	-7.37	20230912	5220	369.35	20230103	26450	-7.37	20230912	5220	369.35	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
91	20230912	150721	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24800	1650	2	7.13	75895411750	3080500	275.70	24100	26450	23150	30050	16250	23150	24637.37	4.26	0	32012	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2640	45.67	10.12	12	28.94	543.00	2451.00	26450	20230912	-6.24	5220	20230103	375.10	26450	-6.24	20230912	5220	375.10	20230103	26450	-6.24	20230912	5220	375.10	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
92	20230912	140719	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25150	2000	2	8.64	65966132000	2685019	240.31	24100	26450	23150	30050	16250	23150	24568.22	4.26	0	24244	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2677	46.32	10.26	12	25.23	543.00	2451.00	26450	20230912	-4.91	5220	20230103	381.80	26450	-4.91	20230912	5220	381.80	20230103	26450	-4.91	20230912	5220	381.80	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
93	20230912	130711	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24850	1700	2	7.34	44392115050	1825022	163.34	24100	25600	23150	30050	16250	23150	24324.15	4.26	0	-4263	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2645	45.76	10.14	12	17.15	543.00	2451.00	25600	20230912	-2.93	5220	20230103	376.05	25600	-2.93	20230912	5220	376.05	20230103	25600	-2.93	20230912	5220	376.05	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
94	20230912	120708	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24350	1200	2	5.18	40605427650	1671276	149.58	24100	25600	23150	30050	16250	23150	24296.06	4.26	0	-25506	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2592	44.84	9.93	12	15.70	543.00	2451.00	25600	20230912	-4.88	5220	20230103	366.48	25600	-4.88	20230912	5220	366.48	20230103	25600	-4.88	20230912	5220	366.48	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
95	20230912	110715	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23800	650	2	2.81	37035932350	1524276	136.42	24100	25600	23150	30050	16250	23150	24297.39	4.26	0	-82762	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2533	43.83	9.71	12	14.32	543.00	2451.00	25600	20230912	-7.03	5220	20230103	355.94	25600	-7.03	20230912	5220	355.94	20230103	25600	-7.03	20230912	5220	355.94	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
96	20230912	100709	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24100	950	2	4.10	17987976300	747317	66.88	24100	24700	23150	30050	16250	23150	24070.08	4.26	0	-65425	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2565	44.38	9.83	12	7.02	543.00	2451.00	24700	20230912	-2.43	5220	20230103	361.69	24700	-2.43	20230912	5220	361.69	20230103	24700	-2.43	20230912	5220	361.69	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
97	20230912	090725	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24250	1100	2	4.75	7347985700	303629	27.17	24100	24700	23350	30050	16250	23150	24200.54	4.26	0	-29471	24883	24016	23133	22266	21383	24025	22275	53	6900	500	16660	50	1	10644142	2581	44.66	9.89	12	2.85	543.00	2451.00	24700	20230912	-1.82	5220	20230103	364.56	24700	-1.82	20230912	5220	364.56	20230103	24700	-1.82	20230912	5220	364.56	20230103	5.55	N	168360	500	53 억		453477	N	N	0	N	00	N
98	20230911	160708	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23150	-50	5	-0.22	24995202150	1081040	66.84	23150	24000	22250	30150	16250	23200	23121.43	5.12	0	-93233	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2464	42.63	9.45	12	10.16	543.00	2451.00	24000	20230911	-3.54	5220	20230103	343.49	24000	-3.54	20230911	5220	343.49	20230103	24000	-3.54	20230911	5220	343.49	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
99	20230911	150714	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23550	350	2	1.51	23485203500	1016526	62.86	23150	24000	22250	30150	16250	23200	23103.39	5.12	0	-77449	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2507	43.37	9.61	12	9.55	543.00	2451.00	24000	20230911	-1.88	5220	20230103	351.15	24000	-1.88	20230911	5220	351.15	20230103	24000	-1.88	20230911	5220	351.15	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
100	20230911	140724	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23050	-150	5	-0.65	19258000600	835918	51.69	23150	24000	22250	30150	16250	23200	23038.13	5.12	0	-50287	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2453	42.45	9.40	12	7.85	543.00	2451.00	24000	20230911	-3.96	5220	20230103	341.57	24000	-3.96	20230911	5220	341.57	20230103	24000	-3.96	20230911	5220	341.57	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
101	20230911	130657	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22600	-600	5	-2.59	18029033250	782185	48.37	23150	24000	22250	30150	16250	23200	23049.57	5.12	0	-45993	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2406	41.62	9.22	12	7.35	543.00	2451.00	24000	20230911	-5.83	5220	20230103	332.95	24000	-5.83	20230911	5220	332.95	20230103	24000	-5.83	20230911	5220	332.95	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
102	20230911	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	0	3	0.00	11565114700	506567	31.32	23150	23450	22250	30150	16250	23200	22830.33	5.12	0	-26260	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2469	42.73	9.47	12	4.76	543.00	2451.00	23750	20230907	-2.32	5220	20230103	344.44	23750	-2.32	20230907	5220	344.44	20230103	23750	-2.32	20230907	5220	344.44	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
103	20230911	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-100	5	-0.43	8610064500	379205	23.45	23150	23350	22250	30150	16250	23200	22705.49	5.12	0	-7319	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2459	42.54	9.42	12	3.56	543.00	2451.00	23750	20230907	-2.74	5220	20230103	342.53	23750	-2.74	20230907	5220	342.53	20230103	23750	-2.74	20230907	5220	342.53	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
104	20230911	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-650	5	-2.80	6217915450	274494	16.97	23150	23200	22250	30150	16250	23200	22652.17	5.12	0	2272	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2400	41.53	9.20	12	2.58	543.00	2451.00	23750	20230907	-5.05	5220	20230103	331.99	23750	-5.05	20230907	5220	331.99	20230103	23750	-5.05	20230907	5220	331.99	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
105	20230911	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-400	5	-1.72	2725357150	119911	7.41	23150	23200	22350	30150	16250	23200	22727.94	5.12	0	-9888	24400	23800	22900	22300	21400	24100	22600	53	6950	500	16700	50	1	10644142	2427	41.99	9.30	12	1.13	543.00	2451.00	23750	20230907	-4.00	5220	20230103	336.78	23750	-4.00	20230907	5220	336.78	20230103	23750	-4.00	20230907	5220	336.78	20230103	5.31	N	168360	500	53 억		544481	N	N	0	N	00	N
106	20230908	160714	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-550	5	-2.32	36405540250	1598669	26.21	23000	23500	22000	30850	16650	23750	22766.46	4.37	0	79375	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2469	42.73	9.47	12	15.02	543.00	2451.00	23750	20230907	-2.32	5220	20230103	344.44	23750	-2.32	20230907	5220	344.44	20230103	23750	-2.32	20230907	5220	344.44	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
107	20230908	150712	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-800	5	-3.37	34121273600	1499395	24.58	23000	23500	22000	30850	16650	23750	22751.61	4.37	0	100079	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2443	42.27	9.36	12	14.09	543.00	2451.00	23750	20230907	-3.37	5220	20230103	339.66	23750	-3.37	20230907	5220	339.66	20230103	23750	-3.37	20230907	5220	339.66	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
108	20230908	140705	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-1000	5	-4.21	31598963650	1387364	22.75	23000	23500	22000	30850	16650	23750	22770.87	4.37	0	110794	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2422	41.90	9.28	12	13.03	543.00	2451.00	23750	20230907	-4.21	5220	20230103	335.82	23750	-4.21	20230907	5220	335.82	20230103	23750	-4.21	20230907	5220	335.82	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
109	20230908	130713	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-950	5	-4.00	29422452050	1291189	21.17	23000	23500	22000	30850	16650	23750	22781.37	4.37	0	108661	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2427	41.99	9.30	12	12.13	543.00	2451.00	23750	20230907	-4.00	5220	20230103	336.78	23750	-4.00	20230907	5220	336.78	20230103	23750	-4.00	20230907	5220	336.78	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
110	20230908	120721	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-550	5	-2.32	27497450400	1206688	19.78	23000	23500	22000	30850	16650	23750	22781.41	4.37	0	106338	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2469	42.73	9.47	12	11.34	543.00	2451.00	23750	20230907	-2.32	5220	20230103	344.44	23750	-2.32	20230907	5220	344.44	20230103	23750	-2.32	20230907	5220	344.44	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
111	20230908	110718	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-850	5	-3.58	23788781400	1046312	17.16	23000	23300	22000	30850	16650	23750	22728.38	4.37	0	101520	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2438	42.17	9.34	12	9.83	543.00	2451.00	23750	20230907	-3.58	5220	20230103	338.70	23750	-3.58	20230907	5220	338.70	20230103	23750	-3.58	20230907	5220	338.70	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
112	20230908	100709	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-1100	5	-4.63	20994317700	924100	15.15	23000	23300	22000	30850	16650	23750	22710.07	4.37	0	81652	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2411	41.71	9.24	12	8.68	543.00	2451.00	23750	20230907	-4.63	5220	20230103	333.91	23750	-4.63	20230907	5220	333.91	20230103	23750	-4.63	20230907	5220	333.91	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
113	20230908	090713	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-1150	5	-4.84	7862077100	346300	5.68	23000	23250	22050	30850	16650	23750	22679.48	4.37	0	20355	27183	25466	22033	20316	16883	26325	21175	53	7100	500	17100	50	1	10644142	2406	41.62	9.22	12	3.25	543.00	2451.00	23750	20230907	-4.84	5220	20230103	332.95	23750	-4.84	20230907	5220	332.95	20230103	23750	-4.84	20230907	5220	332.95	20230103	5.35	N	168360	500	53 억		464825	N	N	0	N	01	N
114	20230907	160703	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23750	5470	1	29.92	130393885940	6026316	181.42	19000	23750	18600	23750	12800	18280	21635.05	2.05	0	250891	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	50	1	10644142	2528	43.74	9.69	12	56.62	543.00	2451.00	23750	20230907	0.00	5220	20230103	354.98	23750	0.00	20230907	5220	354.98	20230103	23750	0.00	20230907	5220	354.98	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
115	20230907	150708	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23700	5420	2	29.65	129547582140	5990682	180.35	19000	23750	18600	23750	12800	18280	21625.21	2.05	0	250733	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	50	1	10644142	2523	43.65	9.67	12	56.28	543.00	2451.00	23750	20230907	-0.21	5220	20230103	354.02	23750	-0.21	20230907	5220	354.02	20230103	23750	-0.21	20230907	5220	354.02	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
116	20230907	140704	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23750	5470	1	29.92	106542848440	5017858	151.06	19000	23750	18600	23750	12800	18280	21233.12	2.05	0	173859	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	50	1	10644142	2528	43.74	9.69	12	47.14	543.00	2451.00	23750	20230907	0.00	5220	20230103	354.98	23750	0.00	20230907	5220	354.98	20230103	23750	0.00	20230907	5220	354.98	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
117	20230907	130704	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21100	2820	2	15.43	52971389540	2680931	80.71	19000	21400	18600	23750	12800	18280	19758.94	2.05	0	107686	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	50	1	10644142	2246	38.86	8.61	12	25.19	543.00	2451.00	21400	20230907	-1.40	5220	20230103	304.21	21400	-1.40	20230907	5220	304.21	20230103	21400	-1.40	20230907	5220	304.21	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
118	20230907	120712	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19310	1030	2	5.63	36647032780	1887029	56.81	19000	20300	18600	23750	12800	18280	19420.89	2.05	0	62543	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	10	1	10644142	2055	35.56	7.88	12	17.73	543.00	2451.00	20300	20230907	-4.88	5220	20230103	269.92	20300	-4.88	20230907	5220	269.92	20230103	20300	-4.88	20230907	5220	269.92	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
119	20230907	110710	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19200	920	2	5.03	34505721100	1774948	53.43	19000	20300	18600	23750	12800	18280	19440.84	2.05	0	57220	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	10	1	10644142	2044	35.36	7.83	12	16.68	543.00	2451.00	20300	20230907	-5.42	5220	20230103	267.82	20300	-5.42	20230907	5220	267.82	20230103	20300	-5.42	20230907	5220	267.82	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
120	20230907	100708	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19350	1070	2	5.85	27864539390	1435961	43.23	19000	20300	18600	23750	12800	18280	19405.31	2.05	0	32223	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	10	1	10644142	2060	35.64	7.89	12	13.49	543.00	2451.00	20300	20230907	-4.68	5220	20230103	270.69	20300	-4.68	20230907	5220	270.69	20230103	20300	-4.68	20230907	5220	270.69	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
121	20230907	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19040	760	2	4.16	5545551360	290988	8.76	19000	19450	18600	23750	12800	18280	19059.40	2.05	0	-48280	21373	19826	18213	16666	15053	20600	17440	53	5470	500	13160	10	1	10644142	2027	35.06	7.77	12	2.73	543.00	2451.00	19760	20230906	-3.64	5220	20230103	264.75	19760	-3.64	20230906	5220	264.75	20230103	19760	-3.64	20230906	5220	264.75	20230103	5.49	N	168360	500	53 억		217930	N	N	0	N	00	N
122	20230906	160705	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18280	1700	2	10.25	61041920790	3307009	959.76	16730	19760	16600	21550	11610	16580	18458.56	1.30	0	84476	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1946	33.66	7.46	12	31.07	543.00	2451.00	19760	20230906	-7.49	5220	20230103	250.19	19760	-7.49	20230906	5220	250.19	20230103	19760	-7.49	20230906	5220	250.19	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
123	20230906	150706	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18250	1670	2	10.07	59761220220	3237134	939.48	16730	19760	16600	21550	11610	16580	18461.30	1.30	0	79382	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1943	33.61	7.45	12	30.41	543.00	2451.00	19760	20230906	-7.64	5220	20230103	249.62	19760	-7.64	20230906	5220	249.62	20230103	19760	-7.64	20230906	5220	249.62	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
124	20230906	140707	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18440	1860	2	11.22	54994567780	2978197	864.33	16730	19760	16600	21550	11610	16580	18465.89	1.30	0	73052	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1963	33.96	7.52	12	27.98	543.00	2451.00	19760	20230906	-6.68	5220	20230103	253.26	19760	-6.68	20230906	5220	253.26	20230103	19760	-6.68	20230906	5220	253.26	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
125	20230906	130700	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18450	1870	2	11.28	51952041990	2812144	816.14	16730	19760	16600	21550	11610	16580	18474.35	1.30	0	74255	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1964	33.98	7.53	12	26.42	543.00	2451.00	19760	20230906	-6.63	5220	20230103	253.45	19760	-6.63	20230906	5220	253.45	20230103	19760	-6.63	20230906	5220	253.45	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
126	20230906	120712	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18030	1450	2	8.75	49259213830	2664084	773.17	16730	19760	16600	21550	11610	16580	18490.29	1.30	0	70000	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1919	33.20	7.36	12	25.03	543.00	2451.00	19760	20230906	-8.76	5220	20230103	245.40	19760	-8.76	20230906	5220	245.40	20230103	19760	-8.76	20230906	5220	245.40	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
127	20230906	110714	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18380	1800	2	10.86	43426475260	2343459	680.12	16730	19760	16600	21550	11610	16580	18531.14	1.30	0	28111	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1956	33.85	7.50	12	22.02	543.00	2451.00	19760	20230906	-6.98	5220	20230103	252.11	19760	-6.98	20230906	5220	252.11	20230103	19760	-6.98	20230906	5220	252.11	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
128	20230906	100651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17610	1030	2	6.21	7012851550	405762	117.76	16730	17740	16600	21550	11610	16580	17283.60	1.30	0	43793	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1874	32.43	7.18	12	3.81	543.00	2451.00	19410	20230704	-9.27	5220	20230103	237.36	19410	-9.27	20230704	5220	237.36	20230103	19410	-9.27	20230704	5220	237.36	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
129	20230906	090658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17010	430	2	2.59	1881977740	109516	31.78	16730	17430	16720	21550	11610	16580	17185.90	1.30	0	-13550	17473	17026	16673	16226	15873	17250	16450	53	4970	500	11930	10	1	10644142	1811	31.33	6.94	12	1.03	543.00	2451.00	19410	20230704	-12.36	5220	20230103	225.86	19410	-12.36	20230704	5220	225.86	20230103	19410	-12.36	20230704	5220	225.86	20230103	4.92	N	168360	500	53 억		138128	N	N	213	N	00	N
130	20230905	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16580	300	2	1.84	5720296010	340038	37.43	16350	17120	16320	21150	11400	16280	16823.39	1.22	0	5723	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1765	30.53	6.76	12	3.19	543.00	2451.00	19410	20230704	-14.58	5220	20230103	217.62	19410	-14.58	20230704	5220	217.62	20230103	19410	-14.58	20230704	5220	217.62	20230103	4.64	N	168360	500	53 억		130150	N	N	213	N	00	N
131	20230905	150709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16600	320	2	1.97	5514793210	327655	36.06	16350	17120	16320	21150	11400	16280	16831.15	1.22	0	7937	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1767	30.57	6.77	12	3.08	543.00	2451.00	19410	20230704	-14.48	5220	20230103	218.01	19410	-14.48	20230704	5220	218.01	20230103	19410	-14.48	20230704	5220	218.01	20230103	4.64	N	168360	500	53 억		130150	N	N	0	N	00	N
132	20230905	140709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16720	440	2	2.70	5158018610	306180	33.70	16350	17120	16320	21150	11400	16280	16846.42	1.22	0	16016	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1780	30.79	6.82	12	2.88	543.00	2451.00	19410	20230704	-13.86	5220	20230103	220.31	19410	-13.86	20230704	5220	220.31	20230103	19410	-13.86	20230704	5220	220.31	20230103	4.64	N	168360	500	53 억		130150	N	N	0	N	00	N
133	20230905	130650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16800	520	2	3.19	4993743740	296372	32.62	16350	17120	16320	21150	11400	16280	16849.64	1.22	0	18765	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1788	30.94	6.85	12	2.78	543.00	2451.00	19410	20230704	-13.45	5220	20230103	221.84	19410	-13.45	20230704	5220	221.84	20230103	19410	-13.45	20230704	5220	221.84	20230103	4.64	N	168360	500	53 억		130150	N	N	0	N	00	N
134	20230905	120654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16820	540	2	3.32	4777550980	283443	31.20	16350	17120	16320	21150	11400	16280	16855.48	1.22	0	21233	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1790	30.98	6.86	12	2.66	543.00	2451.00	19410	20230704	-13.34	5220	20230103	222.22	19410	-13.34	20230704	5220	222.22	20230103	19410	-13.34	20230704	5220	222.22	20230103	4.64	N	168360	500	53 억		130150	N	N	0	N	00	N
135	20230905	110700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16740	460	2	2.83	4265882320	253054	27.85	16350	17120	16320	21150	11400	16280	16857.67	1.22	0	23469	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1782	30.83	6.83	12	2.38	543.00	2451.00	19410	20230704	-13.76	5220	20230103	220.69	19410	-13.76	20230704	5220	220.69	20230103	19410	-13.76	20230704	5220	220.69	20230103	4.64	N	168360	500	53 억		130150	N	N	0	N	00	N
136	20230905	100650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16780	500	2	3.07	3713168900	219977	24.21	16350	17120	16320	21150	11400	16280	16879.89	1.22	0	27360	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1786	30.90	6.85	12	2.07	543.00	2451.00	19410	20230704	-13.55	5220	20230103	221.46	19410	-13.55	20230704	5220	221.46	20230103	19410	-13.55	20230704	5220	221.46	20230103	4.64	N	168360	500	53 억		130150	N	N	0	N	00	N
137	20230905	090649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17090	810	2	4.98	1204263570	71501	7.87	16350	17100	16320	21150	11400	16280	16842.85	1.22	0	21645	19126	17702	16676	15252	14226	17190	14740	53	4870	500	11720	10	1	10644142	1819	31.47	6.97	12	0.67	543.00	2451.00	19410	20230704	-11.95	5220	20230103	227.39	19410	-11.95	20230704	5220	227.39	20230103	19410	-11.95	20230704	5220	227.39	20230103	4.64	N	168360	500	53 억		130150	N	N	0	N	00	N
138	20230904	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16280	-70	5	-0.43	15391269380	906485	48.33	17000	18100	15650	21250	11450	16350	16979.77	0.92	0	25521	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1733	29.98	6.64	12	8.52	543.00	2451.00	19410	20230704	-16.13	5220	20230103	211.88	19410	-16.13	20230704	5220	211.88	20230103	19410	-16.13	20230704	5220	211.88	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
139	20230904	150640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16100	-250	5	-1.53	15095221030	888216	47.35	17000	18100	15650	21250	11450	16350	16994.99	0.92	0	29568	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1714	29.65	6.57	12	8.34	543.00	2451.00	19410	20230704	-17.05	5220	20230103	208.43	19410	-17.05	20230704	5220	208.43	20230103	19410	-17.05	20230704	5220	208.43	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
140	20230904	140634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16110	-240	5	-1.47	13615444540	795171	42.39	17000	18100	16110	21250	11450	16350	17122.66	0.92	0	-105	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1715	29.67	6.57	12	7.47	543.00	2451.00	19410	20230704	-17.00	5220	20230103	208.62	19410	-17.00	20230704	5220	208.62	20230103	19410	-17.00	20230704	5220	208.62	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
141	20230904	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16310	-40	5	-0.24	12951446860	754221	40.21	17000	18100	16190	21250	11450	16350	17171.95	0.92	0	-8356	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1736	30.04	6.65	12	7.09	543.00	2451.00	19410	20230704	-15.97	5220	20230103	212.45	19410	-15.97	20230704	5220	212.45	20230103	19410	-15.97	20230704	5220	212.45	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
142	20230904	120632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16340	-10	5	-0.06	12157696730	705495	37.61	17000	18100	16300	21250	11450	16350	17232.86	0.92	0	-22738	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1739	30.09	6.67	12	6.63	543.00	2451.00	19410	20230704	-15.82	5220	20230103	213.03	19410	-15.82	20230704	5220	213.03	20230103	19410	-15.82	20230704	5220	213.03	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
143	20230904	110624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16640	290	2	1.77	11041086560	637946	34.01	17000	18100	16430	21250	11450	16350	17307.24	0.92	0	-19290	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1771	30.64	6.79	12	5.99	543.00	2451.00	19410	20230704	-14.27	5220	20230103	218.77	19410	-14.27	20230704	5220	218.77	20230103	19410	-14.27	20230704	5220	218.77	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
144	20230904	100628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17050	700	2	4.28	10012664030	576951	30.76	17000	18100	16430	21250	11450	16350	17354.44	0.92	0	-11540	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1815	31.40	6.96	12	5.42	543.00	2451.00	19410	20230704	-12.16	5220	20230103	226.63	19410	-12.16	20230704	5220	226.63	20230103	19410	-12.16	20230704	5220	226.63	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
145	20230904	090639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18050	1700	2	10.40	4084089230	234410	12.50	17000	18090	16710	21250	11450	16350	17422.85	0.92	0	-22400	18930	17640	16110	14820	13290	18285	15465	53	4900	500	11770	10	1	10644142	1921	33.24	7.36	12	2.20	543.00	2451.00	19410	20230704	-7.01	5220	20230103	245.79	19410	-7.01	20230704	5220	245.79	20230103	19410	-7.01	20230704	5220	245.79	20230103	4.73	N	168360	500	53 억		97520	N	N	0	N	00	N
146	20230901	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16350	1770	2	12.14	31047749990	1867016	1741.68	14580	17400	14580	18950	10210	14580	16629.84	0.25	0	74838	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1740	30.11	6.67	12	17.54	543.00	2451.00	19410	20230704	-15.77	5220	20230103	213.22	19410	-15.77	20230704	5220	213.22	20230103	19410	-15.77	20230704	5220	213.22	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N
147	20230901	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16530	1950	2	13.37	29701504500	1785410	1665.56	14580	17400	14580	18950	10210	14580	16635.68	0.25	0	45446	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1759	30.44	6.74	12	16.77	543.00	2451.00	19410	20230704	-14.84	5220	20230103	216.67	19410	-14.84	20230704	5220	216.67	20230103	19410	-14.84	20230704	5220	216.67	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N
148	20230901	140640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17210	2630	2	18.04	25190247500	1518556	1416.62	14580	17400	14580	18950	10210	14580	16588.29	0.25	0	22499	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1832	31.69	7.02	12	14.27	543.00	2451.00	19410	20230704	-11.33	5220	20230103	229.69	19410	-11.33	20230704	5220	229.69	20230103	19410	-11.33	20230704	5220	229.69	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N
149	20230901	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16630	2050	2	14.06	16837042660	1024451	955.68	14580	17400	14580	18950	10210	14580	16435.19	0.25	0	25197	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1770	30.63	6.78	12	9.62	543.00	2451.00	19410	20230704	-14.32	5220	20230103	218.58	19410	-14.32	20230704	5220	218.58	20230103	19410	-14.32	20230704	5220	218.58	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N
150	20230901	120627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15900	1320	2	9.05	3846537090	250004	233.22	14580	15960	14580	18950	10210	14580	15385.90	0.25	0	33246	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1692	29.28	6.49	12	2.35	543.00	2451.00	19410	20230704	-18.08	5220	20230103	204.60	19410	-18.08	20230704	5220	204.60	20230103	19410	-18.08	20230704	5220	204.60	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N
151	20230901	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15120	540	2	3.70	2051764870	135611	126.51	14580	15500	14580	18950	10210	14580	15129.78	0.25	0	16852	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1609	27.85	6.17	12	1.27	543.00	2451.00	19410	20230704	-22.10	5220	20230103	189.66	19410	-22.10	20230704	5220	189.66	20230103	19410	-22.10	20230704	5220	189.66	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N
152	20230901	100624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	130	2	0.89	948185140	63224	58.98	14580	15200	14580	18950	10210	14580	14997.23	0.25	0	11959	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1566	27.09	6.00	12	0.59	543.00	2451.00	19410	20230704	-24.21	5220	20230103	181.80	19410	-24.21	20230704	5220	181.80	20230103	19410	-24.21	20230704	5220	181.80	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N
153	20230901	090615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	90	2	0.62	28104220	1920	1.79	14580	14850	14580	18950	10210	14580	14637.61	0.25	0	-136	15100	14840	14660	14400	14220	14970	14530	53	4370	500	10490	10	1	10644142	1561	27.02	5.99	12	0.02	543.00	2451.00	19410	20230704	-24.42	5220	20230103	181.03	19410	-24.42	20230704	5220	181.03	20230103	19410	-24.42	20230704	5220	181.03	20230103	4.62	N	168360	500	53 억		26747	N	N	0	N	00	N