KissMeData/340930/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	161135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13470	660	2	5.15	389234370	29716	59.00	12800	13500	12790	16650	8970	12810	13096.74	0.37	0	3709	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1545	9.93	2.35	12	0.26	1356.00	5734.00	31650	20230419	-57.44	12790	20230927	5.32	31650	-57.44	20230419	12790	5.32	20230927	31650	-57.44	20230419	12790	5.32	20230927	2.62	N	340930	500	57 억		41985	N	N	433	N	00	N
3	20230927	151147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13330	520	2	4.06	345036790	26425	52.46	12800	13360	12790	16650	8970	12810	13057.21	0.37	0	3633	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1529	9.83	2.32	12	0.23	1356.00	5734.00	31650	20230419	-57.88	12790	20230927	4.22	31650	-57.88	20230419	12790	4.22	20230927	31650	-57.88	20230419	12790	4.22	20230927	2.62	N	340930	500	57 억		41985	N	N	44	N	00	N
4	20230927	141147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13050	240	2	1.87	279614760	21475	42.64	12800	13170	12790	16650	8970	12810	13020.48	0.37	0	2031	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1497	9.62	2.28	12	0.19	1356.00	5734.00	31650	20230419	-58.77	12790	20230927	2.03	31650	-58.77	20230419	12790	2.03	20230927	31650	-58.77	20230419	12790	2.03	20230927	2.62	N	340930	500	57 억		41985	N	N	44	N	00	N
5	20230927	131132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13030	220	2	1.72	237234780	18223	36.18	12800	13170	12790	16650	8970	12810	13018.43	0.37	0	426	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1494	9.61	2.27	12	0.16	1356.00	5734.00	31650	20230419	-58.83	12790	20230927	1.88	31650	-58.83	20230419	12790	1.88	20230927	31650	-58.83	20230419	12790	1.88	20230927	2.62	N	340930	500	57 억		41985	N	N	44	N	00	N
6	20230927	121129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13050	240	2	1.87	202390800	15545	30.86	12800	13170	12790	16650	8970	12810	13019.67	0.37	0	887	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1497	9.62	2.28	12	0.14	1356.00	5734.00	31650	20230419	-58.77	12790	20230927	2.03	31650	-58.77	20230419	12790	2.03	20230927	31650	-58.77	20230419	12790	2.03	20230927	2.62	N	340930	500	57 억		41985	N	N	44	N	00	N
7	20230927	111141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13050	240	2	1.87	186931250	14360	28.51	12800	13170	12790	16650	8970	12810	13017.50	0.37	0	1698	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1497	9.62	2.28	12	0.13	1356.00	5734.00	31650	20230419	-58.77	12790	20230927	2.03	31650	-58.77	20230419	12790	2.03	20230927	31650	-58.77	20230419	12790	2.03	20230927	2.62	N	340930	500	57 억		41985	N	N	44	N	00	N
8	20230927	101133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13000	190	2	1.48	127827270	9829	19.51	12800	13170	12790	16650	8970	12810	13005.11	0.37	0	970	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1491	9.59	2.27	12	0.09	1356.00	5734.00	31650	20230419	-58.93	12790	20230927	1.64	31650	-58.93	20230419	12790	1.64	20230927	31650	-58.93	20230419	12790	1.64	20230927	2.62	N	340930	500	57 억		41985	N	N	44	N	00	N
9	20230927	091154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13000	190	2	1.48	46021110	3565	7.08	12800	13050	12790	16650	8970	12810	12909.15	0.37	0	2002	13576	13192	12996	12612	12416	13095	12515	57	3840	500	8960	10	1	11468150	1491	9.59	2.27	12	0.03	1356.00	5734.00	31650	20230419	-58.93	12790	20230927	1.64	31650	-58.93	20230419	12790	1.64	20230927	31650	-58.93	20230419	12790	1.64	20230927	2.62	N	340930	500	57 억		41985	N	N	44	N	00	N
10	20230926	161131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12810	-390	5	-2.95	649842780	50056	74.04	13200	13380	12800	17160	9240	13200	12982.55	0.26	0	11346	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1469	9.45	2.23	12	0.44	1356.00	5734.00	31650	20230419	-59.53	12800	20230926	0.08	31650	-59.53	20230419	12800	0.08	20230926	31650	-59.53	20230419	12800	0.08	20230926	2.70	N	340930	500	57 억		30210	N	N	44	N	00	N
11	20230926	151130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12950	-250	5	-1.89	602107290	46336	68.54	13200	13380	12800	17160	9240	13200	12994.37	0.26	0	10377	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1485	9.55	2.26	12	0.40	1356.00	5734.00	31650	20230419	-59.08	12800	20230926	1.17	31650	-59.08	20230419	12800	1.17	20230926	31650	-59.08	20230419	12800	1.17	20230926	2.70	N	340930	500	57 억		30210	N	N	0	N	00	N
12	20230926	141123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12930	-270	5	-2.05	493235850	37882	56.04	13200	13380	12860	17160	9240	13200	13020.32	0.26	0	7979	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1483	9.54	2.25	12	0.33	1356.00	5734.00	31650	20230419	-59.15	12860	20230926	0.54	31650	-59.15	20230419	12860	0.54	20230926	31650	-59.15	20230419	12860	0.54	20230926	2.70	N	340930	500	57 억		30210	N	N	0	N	00	N
13	20230926	131126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12950	-250	5	-1.89	392515310	30078	44.49	13200	13380	12880	17160	9240	13200	13049.91	0.26	0	6582	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1485	9.55	2.26	12	0.26	1356.00	5734.00	31650	20230419	-59.08	12880	20230926	0.54	31650	-59.08	20230419	12880	0.54	20230926	31650	-59.08	20230419	12880	0.54	20230926	2.70	N	340930	500	57 억		30210	N	N	0	N	00	N
14	20230926	121134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12980	-220	5	-1.67	347578570	26616	39.37	13200	13380	12880	17160	9240	13200	13059.01	0.26	0	6523	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1489	9.57	2.26	12	0.23	1356.00	5734.00	31650	20230419	-58.99	12880	20230926	0.78	31650	-58.99	20230419	12880	0.78	20230926	31650	-58.99	20230419	12880	0.78	20230926	2.70	N	340930	500	57 억		30210	N	N	0	N	00	N
15	20230926	111126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12990	-210	5	-1.59	313656320	24004	35.51	13200	13380	12880	17160	9240	13200	13066.84	0.26	0	6319	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1490	9.58	2.27	12	0.21	1356.00	5734.00	31650	20230419	-58.96	12880	20230926	0.85	31650	-58.96	20230419	12880	0.85	20230926	31650	-58.96	20230419	12880	0.85	20230926	2.70	N	340930	500	57 억		30210	N	N	0	N	00	N
16	20230926	101128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12980	-220	5	-1.67	214577120	16367	24.21	13200	13380	12900	17160	9240	13200	13110.35	0.26	0	2646	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1489	9.57	2.26	12	0.14	1356.00	5734.00	31650	20230419	-58.99	12900	20230926	0.62	31650	-58.99	20230419	12900	0.62	20230926	31650	-58.99	20230419	12900	0.62	20230926	2.70	N	340930	500	57 억		30210	N	N	0	N	00	N
17	20230926	091129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13300	100	2	0.76	78193870	5895	8.72	13200	13380	13200	17160	9240	13200	13264.44	0.26	0	2070	14280	13740	13470	12930	12660	13605	12795	57	3960	500	9240	10	1	11468150	1525	9.81	2.32	12	0.05	1356.00	5734.00	31650	20230419	-57.98	13200	20230926	0.76	31650	-57.98	20230419	13200	0.76	20230926	31650	-57.98	20230419	13200	0.76	20230926	2.70	N	340930	500	57 억		30210	N	N	0	N	00	N
18	20230925	161132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13200	-800	5	-5.71	891870750	65925	190.13	13800	14010	13200	18200	9800	14000	13530.58	0.25	0	1493	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1514	9.73	2.30	12	0.57	1356.00	5734.00	31650	20230419	-58.29	13200	20230925	0.00	31650	-58.29	20230419	13200	0.00	20230925	31650	-58.29	20230419	13200	0.00	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
19	20230925	151134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13330	-670	5	-4.79	796180500	58699	169.29	13800	14010	13220	18200	9800	14000	13563.78	0.25	0	487	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1529	9.83	2.32	12	0.51	1356.00	5734.00	31650	20230419	-57.88	13220	20230925	0.83	31650	-57.88	20230419	13220	0.83	20230925	31650	-57.88	20230419	13220	0.83	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
20	20230925	141115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13260	-740	5	-5.29	691007000	50793	146.49	13800	14010	13250	18200	9800	14000	13604.37	0.25	0	137	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1521	9.78	2.31	12	0.44	1356.00	5734.00	31650	20230419	-58.10	13250	20230925	0.08	31650	-58.10	20230419	13250	0.08	20230925	31650	-58.10	20230419	13250	0.08	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
21	20230925	131121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13430	-570	5	-4.07	600351420	43985	126.86	13800	14010	13300	18200	9800	14000	13649.00	0.25	0	554	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1540	9.90	2.34	12	0.38	1356.00	5734.00	31650	20230419	-57.57	13300	20230925	0.98	31650	-57.57	20230419	13300	0.98	20230925	31650	-57.57	20230419	13300	0.98	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
22	20230925	121126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13500	-500	5	-3.57	485041610	35388	102.06	13800	14010	13400	18200	9800	14000	13706.39	0.25	0	-1734	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1548	9.96	2.35	12	0.31	1356.00	5734.00	31650	20230419	-57.35	13400	20230925	0.75	31650	-57.35	20230419	13400	0.75	20230925	31650	-57.35	20230419	13400	0.75	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
23	20230925	111121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13720	-280	5	-2.00	384999140	27994	80.74	13800	14010	13540	18200	9800	14000	13752.92	0.25	0	-2527	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1573	10.12	2.39	12	0.24	1356.00	5734.00	31650	20230419	-56.65	13540	20230925	1.33	31650	-56.65	20230419	13540	1.33	20230925	31650	-56.65	20230419	13540	1.33	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
24	20230925	101123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13650	-350	5	-2.50	272592070	19740	56.93	13800	14010	13630	18200	9800	14000	13809.12	0.25	0	-1918	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1565	10.07	2.38	12	0.17	1356.00	5734.00	31650	20230419	-56.87	13630	20230925	0.15	31650	-56.87	20230419	13630	0.15	20230925	31650	-56.87	20230419	13630	0.15	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
25	20230925	091120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14000	0	3	0.00	58559630	4217	12.16	13800	14010	13800	18200	9800	14000	13886.56	0.25	0	1423	14493	14246	14083	13836	13673	14370	13960	57	4200	500	9800	10	1	11468150	1606	10.32	2.44	12	0.04	1356.00	5734.00	31650	20230419	-55.77	13800	20230925	1.45	31650	-55.77	20230419	13800	1.45	20230925	31650	-55.77	20230419	13800	1.45	20230925	2.76	N	340930	500	57 억		28631	N	N	2	N	00	N
26	20230922	161203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14000	-320	5	-2.23	479024140	34059	57.38	13920	14330	13920	18610	10030	14320	14065.41	0.24	0	1060	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1606	10.32	2.44	12	0.30	1356.00	5734.00	31650	20230419	-55.77	13920	20230922	0.57	31650	-55.77	20230419	13920	0.57	20230922	31650	-55.77	20230419	13920	0.57	20230922	2.78	N	340930	500	57 억		27526	N	N	2	N	00	N
27	20230922	151156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14030	-290	5	-2.03	442993140	31487	53.05	13920	14330	13920	18610	10030	14320	14069.08	0.24	0	1070	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1609	10.35	2.45	12	0.27	1356.00	5734.00	31650	20230419	-55.67	13920	20230922	0.79	31650	-55.67	20230419	13920	0.79	20230922	31650	-55.67	20230419	13920	0.79	20230922	2.78	N	340930	500	57 억		27526	N	N	0	N	00	N
28	20230922	141154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14190	-130	5	-0.91	386271890	27451	46.25	13920	14330	13920	18610	10030	14320	14071.32	0.24	0	1331	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1627	10.46	2.47	12	0.24	1356.00	5734.00	31650	20230419	-55.17	13920	20230922	1.94	31650	-55.17	20230419	13920	1.94	20230922	31650	-55.17	20230419	13920	1.94	20230922	2.78	N	340930	500	57 억		27526	N	N	0	N	00	N
29	20230922	131041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14260	-60	5	-0.42	329787970	23451	39.51	13920	14330	13920	18610	10030	14320	14062.85	0.24	0	1590	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1635	10.52	2.49	12	0.20	1356.00	5734.00	31650	20230419	-54.94	13920	20230922	2.44	31650	-54.94	20230419	13920	2.44	20230922	31650	-54.94	20230419	13920	2.44	20230922	2.78	N	340930	500	57 억		27526	N	N	0	N	00	N
30	20230922	121039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14190	-130	5	-0.91	301250490	21449	36.14	13920	14300	13920	18610	10030	14320	14044.97	0.24	0	1795	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1627	10.46	2.47	12	0.19	1356.00	5734.00	31650	20230419	-55.17	13920	20230922	1.94	31650	-55.17	20230419	13920	1.94	20230922	31650	-55.17	20230419	13920	1.94	20230922	2.78	N	340930	500	57 억		27526	N	N	0	N	00	N
31	20230922	111035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14200	-120	5	-0.84	256191670	18273	30.79	13920	14210	13920	18610	10030	14320	14020.23	0.24	0	1817	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1628	10.47	2.48	12	0.16	1356.00	5734.00	31650	20230419	-55.13	13920	20230922	2.01	31650	-55.13	20230419	13920	2.01	20230922	31650	-55.13	20230419	13920	2.01	20230922	2.78	N	340930	500	57 억		27526	N	N	0	N	00	N
32	20230922	101032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14030	-290	5	-2.03	170913300	12210	20.57	13920	14170	13920	18610	10030	14320	13997.81	0.24	0	-1347	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1609	10.35	2.45	12	0.11	1356.00	5734.00	31650	20230419	-55.67	13920	20230922	0.79	31650	-55.67	20230419	13920	0.79	20230922	31650	-55.67	20230419	13920	0.79	20230922	2.78	N	340930	500	57 억		27526	N	N	0	N	00	N
33	20230922	091032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14030	-290	5	-2.03	64617610	4623	7.79	13920	14170	13920	18610	10030	14320	13977.42	0.24	0	-1438	15393	14856	14563	14026	13733	14710	13880	57	4290	500	10020	10	1	11468150	1609	10.35	2.45	12	0.04	1356.00	5734.00	31650	20230419	-55.67	13920	20230922	0.79	31650	-55.67	20230419	13920	0.79	20230922	31650	-55.67	20230419	13920	0.79	20230922	2.78	N	340930	500	57 억		27526	N	N	0	N	00	N
34	20230921	161032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14320	-660	5	-4.41	857009350	58956	363.19	14980	15100	14270	19470	10490	14980	14537.60	0.26	0	-2119	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1642	10.56	2.50	12	0.51	1356.00	5734.00	31650	20230419	-54.76	14270	20230921	0.35	31650	-54.76	20230419	14270	0.35	20230921	31650	-54.76	20230419	14270	0.35	20230921	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
35	20230921	151021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14290	-690	5	-4.61	828402720	56957	350.87	14980	15100	14270	19470	10490	14980	14544.35	0.26	0	-2218	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1639	10.54	2.49	12	0.50	1356.00	5734.00	31650	20230419	-54.85	14270	20230921	0.14	31650	-54.85	20230419	14270	0.14	20230921	31650	-54.85	20230419	14270	0.14	20230921	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
36	20230921	141027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14360	-620	5	-4.14	735910570	50486	311.01	14980	15100	14270	19470	10490	14980	14576.53	0.26	0	-2369	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1647	10.59	2.50	12	0.44	1356.00	5734.00	31650	20230419	-54.63	14270	20230921	0.63	31650	-54.63	20230419	14270	0.63	20230921	31650	-54.63	20230419	14270	0.63	20230921	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
37	20230921	131025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14410	-570	5	-3.81	662974000	45388	279.60	14980	15100	14290	19470	10490	14980	14606.81	0.26	0	-2311	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1653	10.63	2.51	12	0.40	1356.00	5734.00	31650	20230419	-54.47	14290	20230921	0.84	31650	-54.47	20230419	14290	0.84	20230921	31650	-54.47	20230419	14290	0.84	20230921	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
38	20230921	121017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14350	-630	5	-4.21	569717510	38911	239.70	14980	15100	14290	19470	10490	14980	14641.55	0.26	0	-1348	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1646	10.58	2.50	12	0.34	1356.00	5734.00	31650	20230419	-54.66	14290	20230921	0.42	31650	-54.66	20230419	14290	0.42	20230921	31650	-54.66	20230419	14290	0.42	20230921	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
39	20230921	111039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14550	-430	5	-2.87	357066920	24189	149.01	14980	15100	14550	19470	10490	14980	14761.54	0.26	0	-2651	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1669	10.73	2.54	12	0.21	1356.00	5734.00	31650	20230419	-54.03	14550	20230921	0.00	31650	-54.03	20230419	14550	0.00	20230921	31650	-54.03	20230419	14550	0.00	20230921	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
40	20230921	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-180	5	-1.20	137950730	9277	57.15	14980	15100	14790	19470	10490	14980	14870.19	0.26	0	-2033	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1697	10.91	2.58	12	0.08	1356.00	5734.00	31650	20230419	-53.24	14600	20220930	1.37	31650	-53.24	20230419	14790	0.07	20230921	31650	-53.24	20230419	14600	1.37	20220930	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
41	20230921	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	20	2	0.13	6344820	424	2.61	14980	15100	14920	19470	10490	14980	14964.20	0.26	0	46	15320	15150	15060	14890	14800	15105	14845	57	4490	500	10480	10	1	11468150	1720	11.06	2.62	12	0.00	1356.00	5734.00	31650	20230419	-52.61	14600	20220930	2.74	31650	-52.61	20230419	14880	0.81	20230825	31650	-52.61	20230419	14600	2.74	20220930	2.79	N	340930	500	57 억		29640	N	N	2	N	00	N
42	20230920	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	-70	5	-0.47	243424300	16204	86.00	15000	15230	14970	19560	10540	15050	15022.56	0.26	0	338	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1718	11.05	2.61	12	0.14	1356.00	5734.00	31650	20230419	-52.67	14600	20220930	2.60	31650	-52.67	20230419	14880	0.67	20230825	31650	-52.67	20230419	14600	2.60	20220930	2.77	N	340930	500	57 억		29302	N	N	2	N	00	N
43	20230920	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	-40	5	-0.27	223821870	14896	79.06	15000	15230	14970	19560	10540	15050	15025.64	0.26	0	291	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1721	11.07	2.62	12	0.13	1356.00	5734.00	31650	20230419	-52.58	14600	20220930	2.81	31650	-52.58	20230419	14880	0.87	20230825	31650	-52.58	20230419	14600	2.81	20220930	2.77	N	340930	500	57 억		29302	N	N	0	N	00	N
44	20230920	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-50	5	-0.33	201763060	13427	71.26	15000	15230	14970	19560	10540	15050	15026.67	0.26	0	185	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1720	11.06	2.62	12	0.12	1356.00	5734.00	31650	20230419	-52.61	14600	20220930	2.74	31650	-52.61	20230419	14880	0.81	20230825	31650	-52.61	20230419	14600	2.74	20220930	2.77	N	340930	500	57 억		29302	N	N	0	N	00	N
45	20230920	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14990	-60	5	-0.40	169480180	11274	59.83	15000	15230	14970	19560	10540	15050	15032.83	0.26	0	81	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1719	11.05	2.61	12	0.10	1356.00	5734.00	31650	20230419	-52.64	14600	20220930	2.67	31650	-52.64	20230419	14880	0.74	20230825	31650	-52.64	20230419	14600	2.67	20220930	2.77	N	340930	500	57 억		29302	N	N	0	N	00	N
46	20230920	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	-70	5	-0.47	148530740	9876	52.41	15000	15230	14970	19560	10540	15050	15039.56	0.26	0	122	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1718	11.05	2.61	12	0.09	1356.00	5734.00	31650	20230419	-52.67	14600	20220930	2.60	31650	-52.67	20230419	14880	0.67	20230825	31650	-52.67	20230419	14600	2.60	20220930	2.77	N	340930	500	57 억		29302	N	N	0	N	00	N
47	20230920	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	-30	5	-0.20	99909400	6635	35.21	15000	15230	15000	19560	10540	15050	15057.94	0.26	0	139	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1723	11.08	2.62	12	0.06	1356.00	5734.00	31650	20230419	-52.54	14600	20220930	2.88	31650	-52.54	20230419	14880	0.94	20230825	31650	-52.54	20230419	14600	2.88	20220930	2.77	N	340930	500	57 억		29302	N	N	0	N	00	N
48	20230920	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	0	3	0.00	70553820	4682	24.85	15000	15230	15000	19560	10540	15050	15069.16	0.26	0	338	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1726	11.10	2.62	12	0.04	1356.00	5734.00	31650	20230419	-52.45	14600	20220930	3.08	31650	-52.45	20230419	14880	1.14	20230825	31650	-52.45	20230419	14600	3.08	20220930	2.77	N	340930	500	57 억		29302	N	N	0	N	00	N
49	20230920	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	0	3	0.00	9956800	663	3.52	15000	15050	15000	19560	10540	15050	15017.80	0.26	0	-13	15430	15240	15140	14950	14850	15190	14900	57	4510	500	10530	10	1	11468150	1726	11.10	2.62	12	0.01	1356.00	5734.00	31650	20230419	-52.45	14600	20220930	3.08	31650	-52.45	20230419	14880	1.14	20230825	31650	-52.45	20230419	14600	3.08	20220930	2.77	N	340930	500	57 억		29302	N	N	0	N	00	N
50	20230919	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	-170	5	-1.12	282410330	18682	62.34	15240	15330	15040	19780	10660	15220	15117.27	0.31	0	-6580	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1726	11.10	2.62	12	0.16	1356.00	5734.00	31650	20230419	-52.45	14600	20220930	3.08	31650	-52.45	20230419	14880	1.14	20230825	31650	-52.45	20230419	14600	3.08	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
51	20230919	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-140	5	-0.92	273590710	18096	60.39	15240	15330	15050	19780	10660	15220	15118.85	0.31	0	-6566	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1729	11.12	2.63	12	0.16	1356.00	5734.00	31650	20230419	-52.35	14600	20220930	3.29	31650	-52.35	20230419	14880	1.34	20230825	31650	-52.35	20230419	14600	3.29	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
52	20230919	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	-170	5	-1.12	247910490	16391	54.70	15240	15330	15050	19780	10660	15220	15124.79	0.31	0	-6519	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1726	11.10	2.62	12	0.14	1356.00	5734.00	31650	20230419	-52.45	14600	20220930	3.08	31650	-52.45	20230419	14880	1.14	20230825	31650	-52.45	20230419	14600	3.08	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
53	20230919	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15090	-130	5	-0.85	200103020	13217	44.11	15240	15330	15060	19780	10660	15220	15139.82	0.31	0	-6242	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1731	11.13	2.63	12	0.12	1356.00	5734.00	31650	20230419	-52.32	14600	20220930	3.36	31650	-52.32	20230419	14880	1.41	20230825	31650	-52.32	20230419	14600	3.36	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
54	20230919	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-140	5	-0.92	183082270	12089	40.34	15240	15330	15060	19780	10660	15220	15144.53	0.31	0	-6054	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1729	11.12	2.63	12	0.11	1356.00	5734.00	31650	20230419	-52.35	14600	20220930	3.29	31650	-52.35	20230419	14880	1.34	20230825	31650	-52.35	20230419	14600	3.29	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
55	20230919	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15120	-100	5	-0.66	132037780	8708	29.06	15240	15330	15110	19780	10660	15220	15162.81	0.31	0	-5189	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1734	11.15	2.64	12	0.08	1356.00	5734.00	31650	20230419	-52.23	14600	20220930	3.56	31650	-52.23	20230419	14880	1.61	20230825	31650	-52.23	20230419	14600	3.56	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
56	20230919	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-80	5	-0.53	89093600	5867	19.58	15240	15330	15110	19780	10660	15220	15185.55	0.31	0	-3803	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1736	11.17	2.64	12	0.05	1356.00	5734.00	31650	20230419	-52.16	14600	20220930	3.70	31650	-52.16	20230419	14880	1.75	20230825	31650	-52.16	20230419	14600	3.70	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
57	20230919	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-20	5	-0.13	18632550	1226	4.09	15240	15330	15110	19780	10660	15220	15197.84	0.31	0	-827	15626	15422	15296	15092	14966	15360	15030	57	4560	500	10650	10	1	11468150	1743	11.21	2.65	12	0.01	1356.00	5734.00	31650	20230419	-51.97	14600	20220930	4.11	31650	-51.97	20230419	14880	2.15	20230825	31650	-51.97	20230419	14600	4.11	20220930	2.83	N	340930	500	57 억		35882	N	N	0	N	00	N
58	20230918	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-370	5	-2.37	455193700	29855	72.79	15500	15500	15170	20250	10920	15590	15246.82	0.40	0	-9585	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1745	11.22	2.65	12	0.26	1356.00	5734.00	31650	20230419	-51.91	14600	20220930	4.25	31650	-51.91	20230419	14880	2.28	20230825	31650	-51.91	20230419	14600	4.25	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
59	20230918	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	-400	5	-2.57	410441140	26911	65.61	15500	15500	15170	20250	10920	15590	15251.80	0.40	0	-9099	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1742	11.20	2.65	12	0.23	1356.00	5734.00	31650	20230419	-52.01	14600	20220930	4.04	31650	-52.01	20230419	14880	2.08	20230825	31650	-52.01	20230419	14600	4.04	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
60	20230918	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	-350	5	-2.25	316605480	20744	50.58	15500	15500	15170	20250	10920	15590	15262.51	0.40	0	-6656	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1748	11.24	2.66	12	0.18	1356.00	5734.00	31650	20230419	-51.85	14600	20220930	4.38	31650	-51.85	20230419	14880	2.42	20230825	31650	-51.85	20230419	14600	4.38	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
61	20230918	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	-330	5	-2.12	293283620	19212	46.84	15500	15500	15170	20250	10920	15590	15265.65	0.40	0	-6187	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1750	11.25	2.66	12	0.17	1356.00	5734.00	31650	20230419	-51.79	14600	20220930	4.52	31650	-51.79	20230419	14880	2.55	20230825	31650	-51.79	20230419	14600	4.52	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
62	20230918	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	-340	5	-2.18	233329550	15279	37.25	15500	15500	15170	20250	10920	15590	15271.26	0.40	0	-4210	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1749	11.25	2.66	12	0.13	1356.00	5734.00	31650	20230419	-51.82	14600	20220930	4.45	31650	-51.82	20230419	14880	2.49	20230825	31650	-51.82	20230419	14600	4.45	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
63	20230918	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	-350	5	-2.25	184010320	12037	29.35	15500	15500	15200	20250	10920	15590	15287.06	0.40	0	-3583	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1748	11.24	2.66	12	0.10	1356.00	5734.00	31650	20230419	-51.85	14600	20220930	4.38	31650	-51.85	20230419	14880	2.42	20230825	31650	-51.85	20230419	14600	4.38	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
64	20230918	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	-330	5	-2.12	135331200	8841	21.56	15500	15500	15200	20250	10920	15590	15307.23	0.40	0	-2810	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1750	11.25	2.66	12	0.08	1356.00	5734.00	31650	20230419	-51.79	14600	20220930	4.52	31650	-51.79	20230419	14880	2.55	20230825	31650	-51.79	20230419	14600	4.52	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
65	20230918	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	-120	5	-0.77	15415700	996	2.43	15500	15500	15450	20250	10920	15590	15477.61	0.40	0	-84	16183	15886	15543	15246	14903	16035	15395	57	4660	500	10910	10	1	11468150	1774	11.41	2.70	12	0.01	1356.00	5734.00	31650	20230419	-51.12	14600	20220930	5.96	31650	-51.12	20230419	14880	3.97	20230825	31650	-51.12	20230419	14600	5.96	20220930	2.89	N	340930	500	57 억		45668	N	N	1	N	00	N
66	20230915	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	310	2	2.03	638497450	40870	114.21	15280	15840	15200	19860	10700	15280	15622.67	0.22	0	19681	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1788	11.50	2.72	12	0.36	1356.00	5734.00	31650	20230419	-50.74	14600	20220930	6.78	31650	-50.74	20230419	14880	4.77	20230825	31650	-50.74	20230419	14600	6.78	20220930	2.88	N	340930	500	57 억		25752	N	N	1	N	00	N
67	20230915	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	370	2	2.42	627316590	40153	112.20	15280	15840	15200	19860	10700	15280	15623.16	0.22	0	19596	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1795	11.54	2.73	12	0.35	1356.00	5734.00	31650	20230419	-50.55	14600	20220930	7.19	31650	-50.55	20230419	14880	5.17	20230825	31650	-50.55	20230419	14600	7.19	20220930	2.88	N	340930	500	57 억		25752	N	N	426	N	00	N
68	20230915	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	340	2	2.23	589488030	37729	105.43	15280	15840	15200	19860	10700	15280	15624.27	0.22	0	19787	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1791	11.52	2.72	12	0.33	1356.00	5734.00	31650	20230419	-50.65	14600	20220930	6.99	31650	-50.65	20230419	14880	4.97	20230825	31650	-50.65	20230419	14600	6.99	20220930	2.88	N	340930	500	57 억		25752	N	N	426	N	00	N
69	20230915	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	370	2	2.42	568015950	36356	101.59	15280	15840	15200	19860	10700	15280	15623.72	0.22	0	20412	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1795	11.54	2.73	12	0.32	1356.00	5734.00	31650	20230419	-50.55	14600	20220930	7.19	31650	-50.55	20230419	14880	5.17	20230825	31650	-50.55	20230419	14600	7.19	20220930	2.88	N	340930	500	57 억		25752	N	N	426	N	00	N
70	20230915	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	400	2	2.62	530392140	33959	94.89	15280	15840	15200	19860	10700	15280	15618.60	0.22	0	20348	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1798	11.56	2.73	12	0.30	1356.00	5734.00	31650	20230419	-50.46	14600	20220930	7.40	31650	-50.46	20230419	14880	5.38	20230825	31650	-50.46	20230419	14600	7.40	20220930	2.88	N	340930	500	57 억		25752	N	N	426	N	00	N
71	20230915	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15690	410	2	2.68	397373390	25510	71.28	15280	15750	15200	19860	10700	15280	15577.16	0.22	0	13724	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1799	11.57	2.74	12	0.22	1356.00	5734.00	31650	20230419	-50.43	14600	20220930	7.47	31650	-50.43	20230419	14880	5.44	20230825	31650	-50.43	20230419	14600	7.47	20220930	2.88	N	340930	500	57 억		25752	N	N	426	N	00	N
72	20230915	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	230	2	1.51	255166110	16420	45.88	15280	15720	15200	19860	10700	15280	15539.96	0.22	0	8997	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1779	11.44	2.70	12	0.14	1356.00	5734.00	31650	20230419	-51.00	14600	20220930	6.23	31650	-51.00	20230419	14880	4.23	20230825	31650	-51.00	20230419	14600	6.23	20220930	2.88	N	340930	500	57 억		25752	N	N	426	N	00	N
73	20230915	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	240	2	1.57	55797610	3631	10.15	15280	15520	15200	19860	10700	15280	15367.01	0.22	0	1719	15626	15452	15276	15102	14926	15540	15190	57	4580	500	10690	10	1	11468150	1780	11.45	2.71	12	0.03	1356.00	5734.00	31650	20230419	-50.96	14600	20220930	6.30	31650	-50.96	20230419	14880	4.30	20230825	31650	-50.96	20230419	14600	6.30	20220930	2.88	N	340930	500	57 억		25752	N	N	426	N	00	N
74	20230914	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	110	2	0.73	543207400	35560	143.96	15180	15450	15100	19720	10620	15170	15275.79	0.13	0	10293	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1752	11.27	2.66	12	0.31	1356.00	5734.00	31650	20230419	-51.72	14600	20220930	4.66	31650	-51.72	20230419	14880	2.69	20230825	31650	-51.72	20230419	14600	4.66	20220930	2.93	N	340930	500	57 억		15238	N	N	426	N	00	N
75	20230914	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15420	250	2	1.65	459406900	30082	121.78	15180	15450	15100	19720	10620	15170	15271.82	0.13	0	8935	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1768	11.37	2.69	12	0.26	1356.00	5734.00	31650	20230419	-51.28	14600	20220930	5.62	31650	-51.28	20230419	14880	3.63	20230825	31650	-51.28	20230419	14600	5.62	20220930	2.93	N	340930	500	57 억		15238	N	N	1	N	00	N
76	20230914	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	210	2	1.38	364862420	23932	96.88	15180	15430	15100	19720	10620	15170	15245.80	0.13	0	4880	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1764	11.34	2.68	12	0.21	1356.00	5734.00	31650	20230419	-51.41	14600	20220930	5.34	31650	-51.41	20230419	14880	3.36	20230825	31650	-51.41	20230419	14600	5.34	20220930	2.93	N	340930	500	57 억		15238	N	N	1	N	00	N
77	20230914	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	50	2	0.33	283599150	18619	75.37	15180	15430	15100	19720	10620	15170	15231.71	0.13	0	2727	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1745	11.22	2.65	12	0.16	1356.00	5734.00	31650	20230419	-51.91	14600	20220930	4.25	31650	-51.91	20230419	14880	2.28	20230825	31650	-51.91	20230419	14600	4.25	20220930	2.93	N	340930	500	57 억		15238	N	N	1	N	00	N
78	20230914	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	90	2	0.59	250810120	16465	66.65	15180	15430	15100	19720	10620	15170	15232.93	0.13	0	2723	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1750	11.25	2.66	12	0.14	1356.00	5734.00	31650	20230419	-51.79	14600	20220930	4.52	31650	-51.79	20230419	14880	2.55	20230825	31650	-51.79	20230419	14600	4.52	20220930	2.93	N	340930	500	57 억		15238	N	N	1	N	00	N
79	20230914	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	130	2	0.86	171947260	11276	45.65	15180	15430	15100	19720	10620	15170	15248.96	0.13	0	2671	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1755	11.28	2.67	12	0.10	1356.00	5734.00	31650	20230419	-51.66	14600	20220930	4.79	31650	-51.66	20230419	14880	2.82	20230825	31650	-51.66	20230419	14600	4.79	20220930	2.93	N	340930	500	57 억		15238	N	N	1	N	00	N
80	20230914	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	90	2	0.59	90432330	5905	23.90	15180	15430	15180	19720	10620	15170	15314.54	0.13	0	1623	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1750	11.25	2.66	12	0.05	1356.00	5734.00	31650	20230419	-51.79	14600	20220930	4.52	31650	-51.79	20230419	14880	2.55	20230825	31650	-51.79	20230419	14600	4.52	20220930	2.93	N	340930	500	57 억		15238	N	N	1	N	00	N
81	20230914	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	130	2	0.86	16289740	1068	4.32	15180	15300	15180	19720	10620	15170	15252.57	0.13	0	313	15810	15490	15320	15000	14830	15405	14915	57	4550	500	10610	10	1	11468150	1755	11.28	2.67	12	0.01	1356.00	5734.00	31650	20230419	-51.66	14600	20220930	4.79	31650	-51.66	20230419	14880	2.82	20230825	31650	-51.66	20230419	14600	4.79	20220930	2.93	N	340930	500	57 억		15238	N	N	1	N	00	N
82	20230913	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	-230	5	-1.49	374368970	24441	67.32	15400	15640	15150	20000	10780	15400	15317.25	0.16	0	-2604	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1740	11.19	2.65	12	0.21	1356.00	5734.00	31650	20230419	-52.07	14600	20220930	3.90	31650	-52.07	20230419	14880	1.95	20230825	31650	-52.07	20230419	14600	3.90	20220930	2.92	N	340930	500	57 억		17842	N	N	1	N	00	N
83	20230913	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-200	5	-1.30	358048880	23365	64.36	15400	15640	15150	20000	10780	15400	15324.15	0.16	0	-2576	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1743	11.21	2.65	12	0.20	1356.00	5734.00	31650	20230419	-51.97	14600	20220930	4.11	31650	-51.97	20230419	14880	2.15	20230825	31650	-51.97	20230419	14600	4.11	20220930	2.92	N	340930	500	57 억		17842	N	N	21	N	00	N
84	20230913	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-120	5	-0.78	232874920	15134	41.69	15400	15640	15270	20000	10780	15400	15387.53	0.16	0	-498	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1752	11.27	2.66	12	0.13	1356.00	5734.00	31650	20230419	-51.72	14600	20220930	4.66	31650	-51.72	20230419	14880	2.69	20230825	31650	-51.72	20230419	14600	4.66	20220930	2.92	N	340930	500	57 억		17842	N	N	21	N	00	N
85	20230913	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-130	5	-0.84	210489720	13670	37.65	15400	15640	15270	20000	10780	15400	15397.93	0.16	0	-498	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1751	11.26	2.66	12	0.12	1356.00	5734.00	31650	20230419	-51.75	14600	20220930	4.59	31650	-51.75	20230419	14880	2.62	20230825	31650	-51.75	20230419	14600	4.59	20220930	2.92	N	340930	500	57 억		17842	N	N	21	N	00	N
86	20230913	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-120	5	-0.78	192711630	12507	34.45	15400	15640	15280	20000	10780	15400	15408.30	0.16	0	-488	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1752	11.27	2.66	12	0.11	1356.00	5734.00	31650	20230419	-51.72	14600	20220930	4.66	31650	-51.72	20230419	14880	2.69	20230825	31650	-51.72	20230419	14600	4.66	20220930	2.92	N	340930	500	57 억		17842	N	N	21	N	00	N
87	20230913	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	-30	5	-0.19	143145490	9271	25.54	15400	15640	15340	20000	10780	15400	15440.13	0.16	0	-470	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1763	11.33	2.68	12	0.08	1356.00	5734.00	31650	20230419	-51.44	14600	20220930	5.27	31650	-51.44	20230419	14880	3.29	20230825	31650	-51.44	20230419	14600	5.27	20220930	2.92	N	340930	500	57 억		17842	N	N	21	N	00	N
88	20230913	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	-30	5	-0.19	75350720	4894	13.48	15400	15500	15340	20000	10780	15400	15396.55	0.16	0	428	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1763	11.33	2.68	12	0.04	1356.00	5734.00	31650	20230419	-51.44	14600	20220930	5.27	31650	-51.44	20230419	14880	3.29	20230825	31650	-51.44	20230419	14600	5.27	20220930	2.92	N	340930	500	57 억		17842	N	N	21	N	00	N
89	20230913	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	100	2	0.65	28289230	1837	5.06	15400	15500	15350	20000	10780	15400	15399.69	0.16	0	265	16200	15800	15600	15200	15000	15700	15100	57	4600	500	10780	10	1	11468150	1778	11.43	2.70	12	0.02	1356.00	5734.00	31650	20230419	-51.03	14600	20220930	6.16	31650	-51.03	20230419	14880	4.17	20230825	31650	-51.03	20230419	14600	6.16	20220930	2.92	N	340930	500	57 억		17842	N	N	21	N	00	N
90	20230912	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	-490	5	-3.08	565786460	36207	128.65	15850	16000	15400	20650	11130	15890	15627.70	0.24	0	-10230	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1766	11.36	2.69	12	0.32	1356.00	5734.00	31650	20230419	-51.34	14600	20220930	5.48	31650	-51.34	20230419	14880	3.49	20230825	31650	-51.34	20230419	14600	5.48	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
91	20230912	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-390	5	-2.45	539708180	34515	122.64	15850	16000	15410	20650	11130	15890	15636.92	0.24	0	-9914	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1778	11.43	2.70	12	0.30	1356.00	5734.00	31650	20230419	-51.03	14600	20220930	6.16	31650	-51.03	20230419	14880	4.17	20230825	31650	-51.03	20230419	14600	6.16	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
92	20230912	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	-280	5	-1.76	422124150	26922	95.66	15850	16000	15500	20650	11130	15890	15679.52	0.24	0	-8555	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1790	11.51	2.72	12	0.23	1356.00	5734.00	31650	20230419	-50.68	14600	20220930	6.92	31650	-50.68	20230419	14880	4.91	20230825	31650	-50.68	20230419	14600	6.92	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
93	20230912	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-320	5	-2.01	353517400	22503	79.96	15850	16000	15550	20650	11130	15890	15709.79	0.24	0	-8132	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1786	11.48	2.72	12	0.20	1356.00	5734.00	31650	20230419	-50.81	14600	20220930	6.64	31650	-50.81	20230419	14880	4.64	20230825	31650	-50.81	20230419	14600	6.64	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
94	20230912	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-260	5	-1.64	276976630	17593	62.51	15850	16000	15630	20650	11130	15890	15743.57	0.24	0	-5257	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1792	11.53	2.73	12	0.15	1356.00	5734.00	31650	20230419	-50.62	14600	20220930	7.05	31650	-50.62	20230419	14880	5.04	20230825	31650	-50.62	20230419	14600	7.05	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
95	20230912	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	-150	5	-0.94	180792960	11454	40.70	15850	16000	15650	20650	11130	15890	15784.26	0.24	0	-1218	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1805	11.61	2.75	12	0.10	1356.00	5734.00	31650	20230419	-50.27	14600	20220930	7.81	31650	-50.27	20230419	14880	5.78	20230825	31650	-50.27	20230419	14600	7.81	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
96	20230912	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	-160	5	-1.01	131471000	8310	29.53	15850	16000	15700	20650	11130	15890	15820.82	0.24	0	-359	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1804	11.60	2.74	12	0.07	1356.00	5734.00	31650	20230419	-50.30	14600	20220930	7.74	31650	-50.30	20230419	14880	5.71	20230825	31650	-50.30	20230419	14600	7.74	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
97	20230912	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	70	2	0.44	5808470	364	1.29	15850	16000	15850	20650	11130	15890	15957.34	0.24	0	-142	16316	16102	15856	15642	15396	15980	15520	57	4760	500	11120	10	1	11468150	1830	11.77	2.78	12	0.00	1356.00	5734.00	31650	20230419	-49.57	14600	20220930	9.32	31650	-49.57	20230419	14880	7.26	20230825	31650	-49.57	20230419	14600	9.32	20220930	2.94	N	340930	500	57 억		28072	N	N	0	N	00	N
98	20230911	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15890	140	2	0.89	443147280	27997	76.32	15900	16070	15610	20450	11030	15750	15828.38	0.19	0	6065	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1822	11.72	2.77	12	0.24	1356.00	5734.00	31650	20230419	-49.79	14600	20220930	8.84	31650	-49.79	20230419	14880	6.79	20230825	31650	-49.79	20230419	14600	8.84	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
99	20230911	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	190	2	1.21	423826230	26782	73.01	15900	16070	15610	20450	11030	15750	15825.04	0.19	0	6157	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1828	11.76	2.78	12	0.23	1356.00	5734.00	31650	20230419	-49.64	14600	20220930	9.18	31650	-49.64	20230419	14880	7.12	20230825	31650	-49.64	20230419	14600	9.18	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
100	20230911	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	290	2	1.84	368749730	23317	63.57	15900	16070	15610	20450	11030	15750	15814.63	0.19	0	6672	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1839	11.83	2.80	12	0.20	1356.00	5734.00	31650	20230419	-49.32	14600	20220930	9.86	31650	-49.32	20230419	14880	7.80	20230825	31650	-49.32	20230419	14600	9.86	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
101	20230911	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	170	2	1.08	285036230	18079	49.29	15900	15980	15610	20450	11030	15750	15766.15	0.19	0	4496	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1826	11.74	2.78	12	0.16	1356.00	5734.00	31650	20230419	-49.70	14600	20220930	9.04	31650	-49.70	20230419	14880	6.99	20230825	31650	-49.70	20230419	14600	9.04	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
102	20230911	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	80	2	0.51	215572050	13710	37.38	15900	15900	15610	20450	11030	15750	15723.71	0.19	0	2290	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1815	11.67	2.76	12	0.12	1356.00	5734.00	31650	20230419	-49.98	14600	20220930	8.42	31650	-49.98	20230419	14880	6.38	20230825	31650	-49.98	20230419	14600	8.42	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
103	20230911	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	80	2	0.51	180807310	11502	31.36	15900	15900	15610	20450	11030	15750	15719.64	0.19	0	1139	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1815	11.67	2.76	12	0.10	1356.00	5734.00	31650	20230419	-49.98	14600	20220930	8.42	31650	-49.98	20230419	14880	6.38	20230825	31650	-49.98	20230419	14600	8.42	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
104	20230911	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	50	2	0.32	139956040	8915	24.30	15900	15900	15610	20450	11030	15750	15698.94	0.19	0	945	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1812	11.65	2.76	12	0.08	1356.00	5734.00	31650	20230419	-50.08	14600	20220930	8.22	31650	-50.08	20230419	14880	6.18	20230825	31650	-50.08	20230419	14600	8.22	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
105	20230911	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	0	3	0.00	58598730	3739	10.19	15900	15900	15610	20450	11030	15750	15672.30	0.19	0	992	16316	16032	15816	15532	15316	15925	15425	57	4700	500	11020	10	1	11468150	1806	11.62	2.75	12	0.03	1356.00	5734.00	31650	20230419	-50.24	14600	20220930	7.88	31650	-50.24	20230419	14880	5.85	20230825	31650	-50.24	20230419	14600	7.88	20220930	2.93	N	340930	500	57 억		22008	N	N	0	N	00	N
106	20230908	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	-210	5	-1.32	576555900	36568	83.55	16000	16100	15600	20700	11180	15960	15766.68	0.26	0	-8183	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1806	11.62	2.75	12	0.32	1356.00	5734.00	31650	20230419	-50.24	14600	20220930	7.88	31650	-50.24	20230419	14880	5.85	20230825	31650	-50.24	20230419	14600	7.88	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
107	20230908	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-50	5	-0.31	549653810	34864	79.65	16000	16100	15600	20700	11180	15960	15765.66	0.26	0	-7835	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1825	11.73	2.77	12	0.30	1356.00	5734.00	31650	20230419	-49.73	14600	20220930	8.97	31650	-49.73	20230419	14880	6.92	20230825	31650	-49.73	20230419	14600	8.97	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
108	20230908	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	-240	5	-1.50	419839530	26633	60.85	16000	16100	15600	20700	11180	15960	15763.88	0.26	0	-7390	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1803	11.59	2.74	12	0.23	1356.00	5734.00	31650	20230419	-50.33	14600	20220930	7.67	31650	-50.33	20230419	14880	5.65	20230825	31650	-50.33	20230419	14600	7.67	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
109	20230908	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	-200	5	-1.25	387800990	24590	56.18	16000	16100	15600	20700	11180	15960	15770.68	0.26	0	-7176	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1807	11.62	2.75	12	0.21	1356.00	5734.00	31650	20230419	-50.21	14600	20220930	7.95	31650	-50.21	20230419	14880	5.91	20230825	31650	-50.21	20230419	14600	7.95	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
110	20230908	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	-250	5	-1.57	294485640	18657	42.63	16000	16100	15600	20700	11180	15960	15784.19	0.26	0	-4517	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1802	11.59	2.74	12	0.16	1356.00	5734.00	31650	20230419	-50.36	14600	20220930	7.60	31650	-50.36	20230419	14880	5.58	20230825	31650	-50.36	20230419	14600	7.60	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
111	20230908	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-330	5	-2.07	244857660	15489	35.39	16000	16100	15630	20700	11180	15960	15808.49	0.26	0	-3958	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1792	11.53	2.73	12	0.14	1356.00	5734.00	31650	20230419	-50.62	14600	20220930	7.05	31650	-50.62	20230419	14880	5.04	20230825	31650	-50.62	20230419	14600	7.05	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
112	20230908	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15860	-100	5	-0.63	151872890	9566	21.86	16000	16100	15700	20700	11180	15960	15876.32	0.26	0	-3073	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1819	11.70	2.77	12	0.08	1356.00	5734.00	31650	20230419	-49.89	14600	20220930	8.63	31650	-49.89	20230419	14880	6.59	20230825	31650	-49.89	20230419	14600	8.63	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
113	20230908	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-50	5	-0.31	27197750	1722	3.93	16000	16000	15730	20700	11180	15960	15794.28	0.26	0	759	16520	16240	16010	15730	15500	16380	15870	57	4740	500	11170	10	1	11468150	1825	11.73	2.77	12	0.02	1356.00	5734.00	31650	20230419	-49.73	14600	20220930	8.97	31650	-49.73	20230419	14880	6.92	20230825	31650	-49.73	20230419	14600	8.97	20220930	2.93	N	340930	500	57 억		29350	N	N	0	N	00	N
114	20230907	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	-140	5	-0.87	698224960	43724	72.36	15900	16290	15780	20900	11270	16100	15968.63	0.36	0	-11918	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1830	11.77	2.78	12	0.38	1356.00	5734.00	31650	20230419	-49.57	14600	20220930	9.32	31650	-49.57	20230419	14880	7.26	20230825	31650	-49.57	20230419	14600	9.32	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
115	20230907	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	-270	5	-1.68	663177580	41517	68.70	15900	16290	15780	20900	11270	16100	15973.33	0.36	0	-11664	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1815	11.67	2.76	12	0.36	1356.00	5734.00	31650	20230419	-49.98	14600	20220930	8.42	31650	-49.98	20230419	14880	6.38	20230825	31650	-49.98	20230419	14600	8.42	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
116	20230907	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	-160	5	-0.99	571169730	35698	59.07	15900	16290	15830	20900	11270	16100	15999.77	0.36	0	-11842	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1828	11.76	2.78	12	0.31	1356.00	5734.00	31650	20230419	-49.64	14600	20220930	9.18	31650	-49.64	20230419	14880	7.12	20230825	31650	-49.64	20230419	14600	9.18	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
117	20230907	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-50	5	-0.31	486091670	30348	50.22	15900	16290	15830	20900	11270	16100	16016.98	0.36	0	-10011	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1841	11.84	2.80	12	0.26	1356.00	5734.00	31650	20230419	-49.29	14600	20220930	9.93	31650	-49.29	20230419	14880	7.86	20230825	31650	-49.29	20230419	14600	9.93	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
118	20230907	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-150	5	-0.93	467842320	29205	48.33	15900	16290	15830	20900	11270	16100	16018.98	0.36	0	-9954	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1829	11.76	2.78	12	0.25	1356.00	5734.00	31650	20230419	-49.61	14600	20220930	9.25	31650	-49.61	20230419	14880	7.19	20230825	31650	-49.61	20230419	14600	9.25	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
119	20230907	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-50	5	-0.31	419574960	26193	43.35	15900	16290	15830	20900	11270	16100	16018.28	0.36	0	-9125	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1841	11.84	2.80	12	0.23	1356.00	5734.00	31650	20230419	-49.29	14600	20220930	9.93	31650	-49.29	20230419	14880	7.86	20230825	31650	-49.29	20230419	14600	9.93	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
120	20230907	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	-180	5	-1.12	198682730	12402	20.52	15900	16290	15900	20900	11270	16100	16019.57	0.36	0	-4730	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1826	11.74	2.78	12	0.11	1356.00	5734.00	31650	20230419	-49.70	14600	20220930	9.04	31650	-49.70	20230419	14880	6.99	20230825	31650	-49.70	20230419	14600	9.04	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
121	20230907	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	190	2	1.18	39110840	2433	4.03	15900	16290	15900	20900	11270	16100	16074.08	0.36	0	4	16660	16380	16080	15800	15500	16520	15940	57	4800	500	11270	10	1	11468150	1868	12.01	2.84	12	0.02	1356.00	5734.00	31650	20230419	-48.53	14600	20220930	11.58	31650	-48.53	20230419	14880	9.48	20230825	31650	-48.53	20230419	14600	11.58	20220930	2.94	N	340930	500	57 억		41257	N	N	0	N	00	N
122	20230906	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16100	350	2	2.22	975344270	60396	136.61	15940	16360	15780	20450	11030	15750	16149.60	0.37	0	-1618	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1846	11.87	2.81	12	0.53	1356.00	5734.00	31650	20230419	-49.13	14600	20220930	10.27	31650	-49.13	20230419	14880	8.20	20230825	31650	-49.13	20230419	14600	10.27	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
123	20230906	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	250	2	1.59	945629870	58545	132.42	15940	16360	15780	20450	11030	15750	16152.19	0.37	0	-1914	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1835	11.80	2.79	12	0.51	1356.00	5734.00	31650	20230419	-49.45	14600	20220930	9.59	31650	-49.45	20230419	14880	7.53	20230825	31650	-49.45	20230419	14600	9.59	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
124	20230906	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	440	2	2.79	734277600	45437	102.78	15940	16360	15780	20450	11030	15750	16160.35	0.37	0	2788	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1857	11.94	2.82	12	0.40	1356.00	5734.00	31650	20230419	-48.85	14600	20220930	10.89	31650	-48.85	20230419	14880	8.80	20230825	31650	-48.85	20230419	14600	10.89	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
125	20230906	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	510	2	3.24	664863020	41151	93.08	15940	16360	15780	20450	11030	15750	16156.67	0.37	0	4813	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1865	11.99	2.84	12	0.36	1356.00	5734.00	31650	20230419	-48.63	14600	20220930	11.37	31650	-48.63	20230419	14880	9.27	20230825	31650	-48.63	20230419	14600	11.37	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
126	20230906	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	550	2	3.49	582275070	36085	81.62	15940	16360	15780	20450	11030	15750	16136.21	0.37	0	5559	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1869	12.02	2.84	12	0.31	1356.00	5734.00	31650	20230419	-48.50	14600	20220930	11.64	31650	-48.50	20230419	14880	9.54	20230825	31650	-48.50	20230419	14600	11.64	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
127	20230906	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	460	2	2.92	381158340	23718	53.65	15940	16210	15780	20450	11030	15750	16070.42	0.37	0	5105	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1859	11.95	2.83	12	0.21	1356.00	5734.00	31650	20230419	-48.78	14600	20220930	11.03	31650	-48.78	20230419	14880	8.94	20230825	31650	-48.78	20230419	14600	11.03	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
128	20230906	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	270	2	1.71	208385990	13005	29.42	15940	16120	15780	20450	11030	15750	16023.53	0.37	0	638	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1837	11.81	2.79	12	0.11	1356.00	5734.00	31650	20230419	-49.38	14600	20220930	9.73	31650	-49.38	20230419	14880	7.66	20230825	31650	-49.38	20230419	14600	9.73	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
129	20230906	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	170	2	1.08	17217130	1088	2.46	15940	15940	15780	20450	11030	15750	15824.57	0.37	0	-147	16183	15966	15733	15516	15283	15850	15400	57	4700	500	11020	10	1	11468150	1826	11.74	2.78	12	0.01	1356.00	5734.00	31650	20230419	-49.70	14600	20220930	9.04	31650	-49.70	20230419	14880	6.99	20230825	31650	-49.70	20230419	14600	9.04	20220930	3.00	N	340930	500	57 억		42951	N	N	0	N	00	N
130	20230905	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	-10	5	-0.06	694989700	44080	90.62	15830	15950	15500	20450	11040	15760	15766.56	0.37	0	828	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1806	11.62	2.75	12	0.38	1356.00	5734.00	31650	20230419	-50.24	14600	20220930	7.88	31650	-50.24	20230419	14880	5.85	20230825	31650	-50.24	20230419	14600	7.88	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
131	20230905	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	160	2	1.02	632793850	40158	82.56	15830	15950	15500	20450	11040	15760	15757.60	0.37	0	303	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1826	11.74	2.78	12	0.35	1356.00	5734.00	31650	20230419	-49.70	14600	20220930	9.04	31650	-49.70	20230419	14880	6.99	20230825	31650	-49.70	20230419	14600	9.04	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
132	20230905	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	-60	5	-0.38	424213890	27010	55.53	15830	15860	15500	20450	11040	15760	15705.81	0.37	0	-4878	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1800	11.58	2.74	12	0.24	1356.00	5734.00	31650	20230419	-50.39	14600	20220930	7.53	31650	-50.39	20230419	14880	5.51	20230825	31650	-50.39	20230419	14600	7.53	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
133	20230905	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	0	3	0.00	328740060	20939	43.05	15830	15860	15500	20450	11040	15760	15699.89	0.37	0	-5182	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1807	11.62	2.75	12	0.18	1356.00	5734.00	31650	20230419	-50.21	14600	20220930	7.95	31650	-50.21	20230419	14880	5.91	20230825	31650	-50.21	20230419	14600	7.95	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
134	20230905	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15690	-70	5	-0.44	288625210	18385	37.80	15830	15860	15500	20450	11040	15760	15698.95	0.37	0	-4304	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1799	11.57	2.74	12	0.16	1356.00	5734.00	31650	20230419	-50.43	14600	20220930	7.47	31650	-50.43	20230419	14880	5.44	20230825	31650	-50.43	20230419	14600	7.47	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
135	20230905	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	-50	5	-0.32	264683370	16858	34.66	15830	15860	15500	20450	11040	15760	15700.76	0.37	0	-4110	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1802	11.59	2.74	12	0.15	1356.00	5734.00	31650	20230419	-50.36	14600	20220930	7.60	31650	-50.36	20230419	14880	5.58	20230825	31650	-50.36	20230419	14600	7.60	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
136	20230905	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	-50	5	-0.32	202862860	12913	26.55	15830	15860	15500	20450	11040	15760	15709.97	0.37	0	-3775	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1802	11.59	2.74	12	0.11	1356.00	5734.00	31650	20230419	-50.36	14600	20220930	7.60	31650	-50.36	20230419	14880	5.58	20230825	31650	-50.36	20230419	14600	7.60	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
137	20230905	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	-180	5	-1.14	60700580	3858	7.93	15830	15830	15500	20450	11040	15760	15733.69	0.37	0	-1653	16140	15950	15580	15390	15020	16045	15485	57	4690	500	11030	10	1	11468150	1787	11.49	2.72	12	0.03	1356.00	5734.00	31650	20230419	-50.77	14600	20220930	6.71	31650	-50.77	20230419	14880	4.70	20230825	31650	-50.77	20230419	14600	6.71	20220930	2.96	N	340930	500	57 억		42193	N	N	0	N	00	N
138	20230904	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	520	2	3.41	743368910	47613	135.83	15270	15770	15210	19810	10670	15240	15612.72	0.29	0	9411	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1807	11.62	2.75	12	0.42	1356.00	5734.00	31650	20230419	-50.21	14600	20220930	7.95	31650	-50.21	20230419	14880	5.91	20230825	31650	-50.21	20230419	14600	7.95	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
139	20230904	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	500	2	3.28	690484620	44256	126.25	15270	15770	15210	19810	10670	15240	15602.06	0.29	0	9324	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1805	11.61	2.75	12	0.39	1356.00	5734.00	31650	20230419	-50.27	14600	20220930	7.81	31650	-50.27	20230419	14880	5.78	20230825	31650	-50.27	20230419	14600	7.81	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
140	20230904	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	460	2	3.02	543585080	34924	99.63	15270	15760	15210	19810	10670	15240	15564.80	0.29	0	4844	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1800	11.58	2.74	12	0.30	1356.00	5734.00	31650	20230419	-50.39	14600	20220930	7.53	31650	-50.39	20230419	14880	5.51	20230825	31650	-50.39	20230419	14600	7.53	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
141	20230904	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	410	2	2.69	422469930	27207	77.62	15270	15760	15210	19810	10670	15240	15527.99	0.29	0	2737	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1795	11.54	2.73	12	0.24	1356.00	5734.00	31650	20230419	-50.55	14600	20220930	7.19	31650	-50.55	20230419	14880	5.17	20230825	31650	-50.55	20230419	14600	7.19	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
142	20230904	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	280	2	1.84	351405620	22645	64.60	15270	15760	15210	19810	10670	15240	15518.02	0.29	0	1353	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1780	11.45	2.71	12	0.20	1356.00	5734.00	31650	20230419	-50.96	14600	20220930	6.30	31650	-50.96	20230419	14880	4.30	20230825	31650	-50.96	20230419	14600	6.30	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
143	20230904	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	260	2	1.71	311985530	20097	57.33	15270	15760	15210	19810	10670	15240	15523.99	0.29	0	1709	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1778	11.43	2.70	12	0.18	1356.00	5734.00	31650	20230419	-51.03	14600	20220930	6.16	31650	-51.03	20230419	14880	4.17	20230825	31650	-51.03	20230419	14600	6.16	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
144	20230904	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	290	2	1.90	262672580	16920	48.27	15270	15760	15210	19810	10670	15240	15524.38	0.29	0	2071	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1781	11.45	2.71	12	0.15	1356.00	5734.00	31650	20230419	-50.93	14600	20220930	6.37	31650	-50.93	20230419	14880	4.37	20230825	31650	-50.93	20230419	14600	6.37	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
145	20230904	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	20	2	0.13	47219650	3096	8.83	15270	15300	15210	19810	10670	15240	15251.82	0.29	0	-32	15786	15512	15326	15052	14866	15420	14960	57	4570	500	10660	10	1	11468150	1750	11.25	2.66	12	0.03	1356.00	5734.00	31650	20230419	-51.79	14600	20220930	4.52	31650	-51.79	20230419	14880	2.55	20230825	31650	-51.79	20230419	14600	4.52	20220930	2.96	N	340930	500	57 억		32775	N	N	15	N	00	N
146	20230901	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	-200	5	-1.30	520225980	34047	132.03	15600	15600	15140	20050	10810	15440	15279.67	0.32	0	-4276	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1748	11.24	2.66	12	0.30	1356.00	5734.00	31650	20230419	-51.85	14600	20220930	4.38	31650	-51.85	20230419	14880	2.42	20230825	31650	-51.85	20230419	14600	4.38	20220930	2.95	N	340930	500	57 억		37051	N	N	15	N	00	N
147	20230901	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-220	5	-1.42	485584610	31772	123.20	15600	15600	15140	20050	10810	15440	15283.41	0.32	0	-4326	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1745	11.22	2.65	12	0.28	1356.00	5734.00	31650	20230419	-51.91	14600	20220930	4.25	31650	-51.91	20230419	14880	2.28	20230825	31650	-51.91	20230419	14600	4.25	20220930	2.95	N	340930	500	57 억		37051	N	N	3	N	00	N
148	20230901	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-230	5	-1.49	416769110	27243	105.64	15600	15600	15140	20050	10810	15440	15298.21	0.32	0	-4233	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1744	11.22	2.65	12	0.24	1356.00	5734.00	31650	20230419	-51.94	14600	20220930	4.18	31650	-51.94	20230419	14880	2.22	20230825	31650	-51.94	20230419	14600	4.18	20220930	2.95	N	340930	500	57 억		37051	N	N	3	N	00	N
149	20230901	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-220	5	-1.42	354839680	23170	89.85	15600	15600	15140	20050	10810	15440	15314.62	0.32	0	-3324	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1745	11.22	2.65	12	0.20	1356.00	5734.00	31650	20230419	-51.91	14600	20220930	4.25	31650	-51.91	20230419	14880	2.28	20230825	31650	-51.91	20230419	14600	4.25	20220930	2.95	N	340930	500	57 억		37051	N	N	3	N	00	N
150	20230901	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-220	5	-1.42	327615720	21379	82.90	15600	15600	15140	20050	10810	15440	15324.18	0.32	0	-3293	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1745	11.22	2.65	12	0.19	1356.00	5734.00	31650	20230419	-51.91	14600	20220930	4.25	31650	-51.91	20230419	14880	2.28	20230825	31650	-51.91	20230419	14600	4.25	20220930	2.95	N	340930	500	57 억		37051	N	N	3	N	00	N
151	20230901	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-230	5	-1.49	264689750	17233	66.83	15600	15600	15210	20050	10810	15440	15359.47	0.32	0	-3330	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1744	11.22	2.65	12	0.15	1356.00	5734.00	31650	20230419	-51.94	14600	20220930	4.18	31650	-51.94	20230419	14880	2.22	20230825	31650	-51.94	20230419	14600	4.18	20220930	2.95	N	340930	500	57 억		37051	N	N	3	N	00	N
152	20230901	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-160	5	-1.04	195721160	12707	49.27	15600	15600	15270	20050	10810	15440	15402.63	0.32	0	-3220	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1752	11.27	2.66	12	0.11	1356.00	5734.00	31650	20230419	-51.72	14600	20220930	4.66	31650	-51.72	20230419	14880	2.69	20230825	31650	-51.72	20230419	14600	4.66	20220930	2.95	N	340930	500	57 억		37051	N	N	3	N	00	N
153	20230901	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	40	2	0.26	23435610	1509	5.85	15600	15600	15400	20050	10810	15440	15530.56	0.32	0	-1172	15813	15626	15513	15326	15213	15570	15270	57	4610	500	10800	10	1	11468150	1775	11.42	2.70	12	0.01	1356.00	5734.00	31650	20230419	-51.09	14600	20220930	6.03	31650	-51.09	20230419	14880	4.03	20230825	31650	-51.09	20230419	14600	6.03	20220930	2.95	N	340930	500	57 억		37051	N	N	3	N	00	N