KissMeData/297090/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	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	440	2	4.02	1627414570	146504	51.40	10800	11410	10800	14220	7660	10940	11108.31	1.97	0	-16604	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	3103	-15.83	3.53	12	0.54	-719.00	3227.00	14910	20230626	-23.68	7010	20221031	62.34	14910	-23.68	20230626	7450	52.75	20230106	14910	-23.68	20230626	7010	62.34	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
3	20230927	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	440	2	4.02	1505995740	135836	47.66	10800	11410	10800	14220	7660	10940	11086.87	1.97	0	-14650	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	3103	-15.83	3.53	12	0.50	-719.00	3227.00	14910	20230626	-23.68	7010	20221031	62.34	14910	-23.68	20230626	7450	52.75	20230106	14910	-23.68	20230626	7010	62.34	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
4	20230927	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	290	2	2.65	1184264350	107395	37.68	10800	11290	10800	14220	7660	10940	11027.18	1.97	0	-12480	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	3062	-15.62	3.48	12	0.39	-719.00	3227.00	14910	20230626	-24.68	7010	20221031	60.20	14910	-24.68	20230626	7450	50.74	20230106	14910	-24.68	20230626	7010	60.20	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
5	20230927	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	330	2	3.02	1067689780	97028	34.04	10800	11280	10800	14220	7660	10940	11003.93	1.97	0	-9320	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	3073	-15.67	3.49	12	0.36	-719.00	3227.00	14910	20230626	-24.41	7010	20221031	60.77	14910	-24.41	20230626	7450	51.28	20230106	14910	-24.41	20230626	7010	60.77	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
6	20230927	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	110	2	1.01	705396420	64613	22.67	10800	11050	10800	14220	7660	10940	10917.25	1.97	0	-8679	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	3013	-15.37	3.42	12	0.24	-719.00	3227.00	14910	20230626	-25.89	7010	20221031	57.63	14910	-25.89	20230626	7450	48.32	20230106	14910	-25.89	20230626	7010	57.63	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
7	20230927	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	20	2	0.18	537947380	49403	17.33	10800	11000	10800	14220	7660	10940	10888.96	1.97	0	-7532	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	2989	-15.24	3.40	12	0.18	-719.00	3227.00	14910	20230626	-26.49	7010	20221031	56.35	14910	-26.49	20230626	7450	47.11	20230106	14910	-26.49	20230626	7010	56.35	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
8	20230927	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	-100	5	-0.91	378995400	34842	12.22	10800	11000	10800	14220	7660	10940	10877.54	1.97	0	-3705	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	2956	-15.08	3.36	12	0.13	-719.00	3227.00	14910	20230626	-27.30	7010	20221031	54.64	14910	-27.30	20230626	7450	45.50	20230106	14910	-27.30	20230626	7010	54.64	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
9	20230927	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	50	2	0.46	113942120	10461	3.67	10800	10990	10800	14220	7660	10940	10892.09	1.97	0	-557	11740	11340	11100	10700	10460	11220	10580	136	3280	500	7650	10	1	27270000	2997	-15.29	3.41	12	0.04	-719.00	3227.00	14910	20230626	-26.29	7010	20221031	56.78	14910	-26.29	20230626	7450	47.52	20230106	14910	-26.29	20230626	7010	56.78	20221031	2.21	N	297090	500	136 억		536388	N	N	0	N	00	N
10	20230926	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-420	5	-3.70	3130873790	283213	216.30	11320	11500	10860	14760	7960	11360	11055.45	1.99	0	-26311	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	2983	-15.22	3.39	12	1.04	-719.00	3227.00	14910	20230626	-26.63	7010	20221031	56.06	14910	-26.63	20230626	7450	46.85	20230106	14910	-26.63	20230626	7010	56.06	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
11	20230926	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	-430	5	-3.79	2991233570	270449	206.55	11320	11500	10860	14760	7960	11360	11060.25	1.99	0	-25683	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	2981	-15.20	3.39	12	0.99	-719.00	3227.00	14910	20230626	-26.69	7010	20221031	55.92	14910	-26.69	20230626	7450	46.71	20230106	14910	-26.69	20230626	7010	55.92	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
12	20230926	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	-460	5	-4.05	2636169540	237879	181.67	11320	11500	10890	14760	7960	11360	11081.98	1.99	0	-21120	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	2972	-15.16	3.38	12	0.87	-719.00	3227.00	14910	20230626	-26.89	7010	20221031	55.49	14910	-26.89	20230626	7450	46.31	20230106	14910	-26.89	20230626	7010	55.49	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
13	20230926	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-400	5	-3.52	2223998980	200119	152.84	11320	11500	10940	14760	7960	11360	11113.38	1.99	0	-14981	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	2989	-15.24	3.40	12	0.73	-719.00	3227.00	14910	20230626	-26.49	7010	20221031	56.35	14910	-26.49	20230626	7450	47.11	20230106	14910	-26.49	20230626	7010	56.35	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
14	20230926	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-370	5	-3.26	2024765480	181960	138.97	11320	11500	10940	14760	7960	11360	11127.53	1.99	0	-11833	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	2997	-15.29	3.41	12	0.67	-719.00	3227.00	14910	20230626	-26.29	7010	20221031	56.78	14910	-26.29	20230626	7450	47.52	20230106	14910	-26.29	20230626	7010	56.78	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
15	20230926	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-350	5	-3.08	1670925690	149712	114.34	11320	11500	11000	14760	7960	11360	11160.93	1.99	0	-215	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	3002	-15.31	3.41	12	0.55	-719.00	3227.00	14910	20230626	-26.16	7010	20221031	57.06	14910	-26.16	20230626	7450	47.79	20230106	14910	-26.16	20230626	7010	57.06	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
16	20230926	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-250	5	-2.20	927456270	82469	62.98	11320	11500	11100	14760	7960	11360	11246.12	1.99	0	2623	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	3030	-15.45	3.44	12	0.30	-719.00	3227.00	14910	20230626	-25.49	7010	20221031	58.49	14910	-25.49	20230626	7450	49.13	20230106	14910	-25.49	20230626	7010	58.49	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
17	20230926	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	90	2	0.79	295159060	26019	19.87	11320	11490	11300	14760	7960	11360	11343.98	1.99	0	15603	12053	11706	11533	11186	11013	11620	11100	136	3400	500	7950	10	1	27270000	3122	-15.92	3.55	12	0.10	-719.00	3227.00	14910	20230626	-23.21	7010	20221031	63.34	14910	-23.21	20230626	7450	53.69	20230106	14910	-23.21	20230626	7010	63.34	20221031	2.26	N	297090	500	136 억		543013	N	N	153	N	00	N
18	20230925	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	-350	5	-2.99	1485222920	127746	44.85	11760	11880	11360	15220	8200	11710	11626.73	2.10	0	-29534	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3098	-15.80	3.52	12	0.47	-719.00	3227.00	14910	20230626	-23.81	7010	20221031	62.05	14910	-23.81	20230626	7450	52.48	20230106	14910	-23.81	20230626	7010	62.05	20221031	2.28	N	297090	500	136 억		571650	N	N	153	N	00	N
19	20230925	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-300	5	-2.56	1428570010	122769	43.10	11760	11880	11370	15220	8200	11710	11636.24	2.10	0	-29119	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3112	-15.87	3.54	12	0.45	-719.00	3227.00	14910	20230626	-23.47	7010	20221031	62.77	14910	-23.47	20230626	7450	53.15	20230106	14910	-23.47	20230626	7010	62.77	20221031	2.28	N	297090	500	136 억		571650	N	N	610	N	00	N
20	20230925	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11620	-90	5	-0.77	996910420	85142	29.89	11760	11880	11580	15220	8200	11710	11708.80	2.10	0	-24123	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3169	-16.16	3.60	12	0.31	-719.00	3227.00	14910	20230626	-22.07	7010	20221031	65.76	14910	-22.07	20230626	7450	55.97	20230106	14910	-22.07	20230626	7010	65.76	20221031	2.28	N	297090	500	136 억		571650	N	N	610	N	00	N
21	20230925	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	0	3	0.00	865402390	73863	25.93	11760	11880	11580	15220	8200	11710	11716.32	2.10	0	-20145	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3193	-16.29	3.63	12	0.27	-719.00	3227.00	14910	20230626	-21.46	7010	20221031	67.05	14910	-21.46	20230626	7450	57.18	20230106	14910	-21.46	20230626	7010	67.05	20221031	2.28	N	297090	500	136 억		571650	N	N	610	N	00	N
22	20230925	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-10	5	-0.09	723083960	61692	21.66	11760	11880	11580	15220	8200	11710	11720.87	2.10	0	-15489	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3191	-16.27	3.63	12	0.23	-719.00	3227.00	14910	20230626	-21.53	7010	20221031	66.90	14910	-21.53	20230626	7450	57.05	20230106	14910	-21.53	20230626	7010	66.90	20221031	2.28	N	297090	500	136 억		571650	N	N	610	N	00	N
23	20230925	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-80	5	-0.68	602818930	51380	18.04	11760	11880	11580	15220	8200	11710	11732.56	2.10	0	-11512	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3172	-16.18	3.60	12	0.19	-719.00	3227.00	14910	20230626	-22.00	7010	20221031	65.91	14910	-22.00	20230626	7450	56.11	20230106	14910	-22.00	20230626	7010	65.91	20221031	2.28	N	297090	500	136 억		571650	N	N	610	N	00	N
24	20230925	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	40	2	0.34	418979540	35615	12.50	11760	11880	11710	15220	8200	11710	11764.13	2.10	0	-7615	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3204	-16.34	3.64	12	0.13	-719.00	3227.00	14910	20230626	-21.19	7010	20221031	67.62	14910	-21.19	20230626	7450	57.72	20230106	14910	-21.19	20230626	7010	67.62	20221031	2.28	N	297090	500	136 억		571650	N	N	610	N	00	N
25	20230925	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	170	2	1.45	117093050	9932	3.49	11760	11880	11730	15220	8200	11710	11789.47	2.10	0	131	12283	11996	11513	11226	10743	12140	11370	136	3510	500	8190	10	1	27270000	3240	-16.52	3.68	12	0.04	-719.00	3227.00	14910	20230626	-20.32	7010	20221031	69.47	14910	-20.32	20230626	7450	59.46	20230106	14910	-20.32	20230626	7010	69.47	20221031	2.28	N	297090	500	136 억		571650	N	N	610	N	00	N
26	20230922	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	420	2	3.72	3286787090	283737	152.45	11190	11800	11030	14670	7910	11290	11583.92	2.17	0	-30986	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3193	-16.29	3.63	12	1.04	-719.00	3227.00	14910	20230626	-21.46	7010	20221031	67.05	14910	-21.46	20230626	7450	57.18	20230106	14910	-21.46	20230626	7010	67.05	20221031	2.35	N	297090	500	136 억		591150	N	N	610	N	00	N
27	20230922	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	420	2	3.72	3183950980	274955	147.73	11190	11800	11030	14670	7910	11290	11579.96	2.17	0	-30113	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3193	-16.29	3.63	12	1.01	-719.00	3227.00	14910	20230626	-21.46	7010	20221031	67.05	14910	-21.46	20230626	7450	57.18	20230106	14910	-21.46	20230626	7010	67.05	20221031	2.35	N	297090	500	136 억		591150	N	N	3	N	00	N
28	20230922	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	500	2	4.43	2596136210	225012	120.89	11190	11790	11030	14670	7910	11290	11537.83	2.17	0	-16411	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3215	-16.40	3.65	12	0.83	-719.00	3227.00	14910	20230626	-20.93	7010	20221031	68.19	14910	-20.93	20230626	7450	58.26	20230106	14910	-20.93	20230626	7010	68.19	20221031	2.35	N	297090	500	136 억		591150	N	N	3	N	00	N
29	20230922	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	410	2	3.63	1954389840	170295	91.50	11190	11740	11030	14670	7910	11290	11476.56	2.17	0	-14825	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3191	-16.27	3.63	12	0.62	-719.00	3227.00	14910	20230626	-21.53	7010	20221031	66.90	14910	-21.53	20230626	7450	57.05	20230106	14910	-21.53	20230626	7010	66.90	20221031	2.35	N	297090	500	136 억		591150	N	N	3	N	00	N
30	20230922	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	310	2	2.75	1464992020	128377	68.97	11190	11640	11030	14670	7910	11290	11411.70	2.17	0	-7025	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3163	-16.13	3.59	12	0.47	-719.00	3227.00	14910	20230626	-22.20	7010	20221031	65.48	14910	-22.20	20230626	7450	55.70	20230106	14910	-22.20	20230626	7010	65.48	20221031	2.35	N	297090	500	136 억		591150	N	N	3	N	00	N
31	20230922	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	290	2	2.57	1000451140	88330	47.46	11190	11580	11030	14670	7910	11290	11326.31	2.17	0	6057	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3158	-16.11	3.59	12	0.32	-719.00	3227.00	14910	20230626	-22.33	7010	20221031	65.19	14910	-22.33	20230626	7450	55.44	20230106	14910	-22.33	20230626	7010	65.19	20221031	2.35	N	297090	500	136 억		591150	N	N	3	N	00	N
32	20230922	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	20	2	0.18	672056150	59589	32.02	11190	11450	11030	14670	7910	11290	11278.18	2.17	0	-119	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3084	-15.73	3.50	12	0.22	-719.00	3227.00	14910	20230626	-24.14	7010	20221031	61.34	14910	-24.14	20230626	7450	51.81	20230106	14910	-24.14	20230626	7010	61.34	20221031	2.35	N	297090	500	136 억		591150	N	N	3	N	00	N
33	20230922	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	0	3	0.00	230254700	20682	11.11	11190	11290	11030	14670	7910	11290	11132.64	2.17	0	400	11703	11496	11373	11166	11043	11435	11105	136	3380	500	7900	10	1	27270000	3079	-15.70	3.50	12	0.08	-719.00	3227.00	14910	20230626	-24.28	7010	20221031	61.06	14910	-24.28	20230626	7450	51.54	20230106	14910	-24.28	20230626	7010	61.06	20221031	2.35	N	297090	500	136 억		591150	N	N	3	N	00	N
34	20230921	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-250	5	-2.17	2093108170	183881	73.46	11400	11580	11250	15000	8080	11540	11383.15	2.15	0	-7890	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3079	-15.70	3.50	12	0.67	-719.00	3227.00	14910	20230626	-24.28	7010	20221031	61.06	14910	-24.28	20230626	7450	51.54	20230106	14910	-24.28	20230626	7010	61.06	20221031	2.37	N	297090	500	136 억		585636	N	N	3	N	00	N
35	20230921	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-240	5	-2.08	1938212660	170155	67.98	11400	11580	11250	15000	8080	11540	11390.84	2.15	0	-7866	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3082	-15.72	3.50	12	0.62	-719.00	3227.00	14910	20230626	-24.21	7010	20221031	61.20	14910	-24.21	20230626	7450	51.68	20230106	14910	-24.21	20230626	7010	61.20	20221031	2.37	N	297090	500	136 억		585636	N	N	0	N	00	N
36	20230921	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-240	5	-2.08	1408638390	123619	49.39	11400	11580	11250	15000	8080	11540	11394.97	2.15	0	-8468	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3082	-15.72	3.50	12	0.45	-719.00	3227.00	14910	20230626	-24.21	7010	20221031	61.20	14910	-24.21	20230626	7450	51.68	20230106	14910	-24.21	20230626	7010	61.20	20221031	2.37	N	297090	500	136 억		585636	N	N	0	N	00	N
37	20230921	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-250	5	-2.17	1235944420	108339	43.28	11400	11580	11250	15000	8080	11540	11408.09	2.15	0	-8374	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3079	-15.70	3.50	12	0.40	-719.00	3227.00	14910	20230626	-24.28	7010	20221031	61.06	14910	-24.28	20230626	7450	51.54	20230106	14910	-24.28	20230626	7010	61.06	20221031	2.37	N	297090	500	136 억		585636	N	N	0	N	00	N
38	20230921	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	-230	5	-1.99	1011604280	88478	35.35	11400	11580	11250	15000	8080	11540	11433.37	2.15	0	-7273	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3084	-15.73	3.50	12	0.32	-719.00	3227.00	14910	20230626	-24.14	7010	20221031	61.34	14910	-24.14	20230626	7450	51.81	20230106	14910	-24.14	20230626	7010	61.34	20221031	2.37	N	297090	500	136 억		585636	N	N	0	N	00	N
39	20230921	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-110	5	-0.95	621251050	54160	21.64	11400	11580	11380	15000	8080	11540	11470.63	2.15	0	2488	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3117	-15.90	3.54	12	0.20	-719.00	3227.00	14910	20230626	-23.34	7010	20221031	63.05	14910	-23.34	20230626	7450	53.42	20230106	14910	-23.34	20230626	7010	63.05	20221031	2.37	N	297090	500	136 억		585636	N	N	0	N	00	N
40	20230921	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-100	5	-0.87	399710320	34816	13.91	11400	11580	11380	15000	8080	11540	11480.61	2.15	0	1572	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3120	-15.91	3.55	12	0.13	-719.00	3227.00	14910	20230626	-23.27	7010	20221031	63.20	14910	-23.27	20230626	7450	53.56	20230106	14910	-23.27	20230626	7010	63.20	20221031	2.37	N	297090	500	136 억		585636	N	N	0	N	00	N
41	20230921	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-40	5	-0.35	108363000	9494	3.79	11400	11520	11380	15000	8080	11540	11413.51	2.15	0	3400	12093	11816	11583	11306	11073	11700	11190	136	3460	500	8070	10	1	27270000	3136	-15.99	3.56	12	0.03	-719.00	3227.00	14910	20230626	-22.87	7010	20221031	64.05	14910	-22.87	20230626	7450	54.36	20230106	14910	-22.87	20230626	7010	64.05	20221031	2.37	N	297090	500	136 억		585636	N	N	0	N	00	N
42	20230920	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-310	5	-2.62	2872096860	249435	113.42	11860	11860	11350	15400	8300	11850	11514.32	2.19	0	-47407	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3147	-16.05	3.58	12	0.91	-719.00	3227.00	14910	20230626	-22.60	7010	20221031	64.62	14910	-22.60	20230626	7450	54.90	20230106	14910	-22.60	20230626	7010	64.62	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
43	20230920	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-310	5	-2.62	2769867440	240588	109.40	11860	11860	11350	15400	8300	11850	11512.84	2.19	0	-44280	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3147	-16.05	3.58	12	0.88	-719.00	3227.00	14910	20230626	-22.60	7010	20221031	64.62	14910	-22.60	20230626	7450	54.90	20230106	14910	-22.60	20230626	7010	64.62	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
44	20230920	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-350	5	-2.95	2264849950	196650	89.42	11860	11860	11350	15400	8300	11850	11517.08	2.19	0	-32039	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3136	-15.99	3.56	12	0.72	-719.00	3227.00	14910	20230626	-22.87	7010	20221031	64.05	14910	-22.87	20230626	7450	54.36	20230106	14910	-22.87	20230626	7010	64.05	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
45	20230920	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	-200	5	-1.69	1941306030	168595	76.66	11860	11860	11350	15400	8300	11850	11514.52	2.19	0	-21716	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3177	-16.20	3.61	12	0.62	-719.00	3227.00	14910	20230626	-21.86	7010	20221031	66.19	14910	-21.86	20230626	7450	56.38	20230106	14910	-21.86	20230626	7010	66.19	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
46	20230920	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-220	5	-1.86	1779452600	154688	70.34	11860	11860	11350	15400	8300	11850	11503.39	2.19	0	-12985	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3172	-16.18	3.60	12	0.57	-719.00	3227.00	14910	20230626	-22.00	7010	20221031	65.91	14910	-22.00	20230626	7450	56.11	20230106	14910	-22.00	20230626	7010	65.91	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
47	20230920	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-410	5	-3.46	1448775740	126119	57.35	11860	11860	11350	15400	8300	11850	11487.24	2.19	0	-15851	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3120	-15.91	3.55	12	0.46	-719.00	3227.00	14910	20230626	-23.27	7010	20221031	63.20	14910	-23.27	20230626	7450	53.56	20230106	14910	-23.27	20230626	7010	63.20	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
48	20230920	100924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-420	5	-3.54	906717610	78562	35.72	11860	11860	11390	15400	8300	11850	11541.24	2.19	0	-14576	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3117	-15.90	3.54	12	0.29	-719.00	3227.00	14910	20230626	-23.34	7010	20221031	63.05	14910	-23.34	20230626	7450	53.42	20230106	14910	-23.34	20230626	7010	63.05	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
49	20230920	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	-40	5	-0.34	42605310	3615	1.64	11860	11860	11720	15400	8300	11850	11784.85	2.19	0	-714	12063	11956	11793	11686	11523	11875	11605	136	3550	500	8290	10	1	27270000	3221	-16.43	3.66	12	0.01	-719.00	3227.00	14910	20230626	-20.79	7010	20221031	68.47	14910	-20.79	20230626	7450	58.52	20230106	14910	-20.79	20230626	7010	68.47	20221031	2.42	N	297090	500	136 억		598284	N	N	713	N	00	N
50	20230919	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	50	2	0.42	2586855500	218820	73.68	11890	11900	11630	15340	8260	11800	11821.84	2.27	0	-18429	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3231	-16.48	3.67	12	0.80	-719.00	3227.00	14910	20230626	-20.52	7010	20221031	69.04	14910	-20.52	20230626	7450	59.06	20230106	14910	-20.52	20230626	7010	69.04	20221031	2.44	N	297090	500	136 억		618523	N	N	713	N	00	N
51	20230919	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	60	2	0.51	2484228000	210165	70.77	11890	11900	11630	15340	8260	11800	11820.37	2.27	0	-17055	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3234	-16.50	3.68	12	0.77	-719.00	3227.00	14910	20230626	-20.46	7010	20221031	69.19	14910	-20.46	20230626	7450	59.19	20230106	14910	-20.46	20230626	7010	69.19	20221031	2.44	N	297090	500	136 억		618523	N	N	3627	N	00	N
52	20230919	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	90	2	0.76	1918907540	162543	54.73	11890	11900	11630	15340	8260	11800	11805.54	2.27	0	-9524	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3242	-16.54	3.68	12	0.60	-719.00	3227.00	14910	20230626	-20.25	7010	20221031	69.61	14910	-20.25	20230626	7450	59.60	20230106	14910	-20.25	20230626	7010	69.61	20221031	2.44	N	297090	500	136 억		618523	N	N	3627	N	00	N
53	20230919	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	40	2	0.34	1491608230	126578	42.62	11890	11890	11630	15340	8260	11800	11784.10	2.27	0	-8742	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3229	-16.47	3.67	12	0.46	-719.00	3227.00	14910	20230626	-20.59	7010	20221031	68.90	14910	-20.59	20230626	7450	58.93	20230106	14910	-20.59	20230626	7010	68.90	20221031	2.44	N	297090	500	136 억		618523	N	N	3627	N	00	N
54	20230919	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	30	2	0.25	1238831120	105202	35.42	11890	11890	11630	15340	8260	11800	11775.74	2.27	0	-9095	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3226	-16.45	3.67	12	0.39	-719.00	3227.00	14910	20230626	-20.66	7010	20221031	68.76	14910	-20.66	20230626	7450	58.79	20230106	14910	-20.66	20230626	7010	68.76	20221031	2.44	N	297090	500	136 억		618523	N	N	3627	N	00	N
55	20230919	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	50	2	0.42	1004060790	85347	28.74	11890	11890	11630	15340	8260	11800	11764.45	2.27	0	-4678	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3231	-16.48	3.67	12	0.31	-719.00	3227.00	14910	20230626	-20.52	7010	20221031	69.04	14910	-20.52	20230626	7450	59.06	20230106	14910	-20.52	20230626	7010	69.04	20221031	2.44	N	297090	500	136 억		618523	N	N	3627	N	00	N
56	20230919	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	10	2	0.08	554699200	47313	15.93	11890	11890	11630	15340	8260	11800	11724.03	2.27	0	-9693	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3221	-16.43	3.66	12	0.17	-719.00	3227.00	14910	20230626	-20.79	7010	20221031	68.47	14910	-20.79	20230626	7450	58.52	20230106	14910	-20.79	20230626	7010	68.47	20221031	2.44	N	297090	500	136 억		618523	N	N	3627	N	00	N
57	20230919	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	-50	5	-0.42	146603080	12457	4.19	11890	11890	11700	15340	8260	11800	11768.73	2.27	0	-7297	12213	12006	11733	11526	11253	12110	11630	136	3540	500	8260	10	1	27270000	3204	-16.34	3.64	12	0.05	-719.00	3227.00	14910	20230626	-21.19	7010	20221031	67.62	14910	-21.19	20230626	7450	57.72	20230106	14910	-21.19	20230626	7010	67.62	20221031	2.44	N	297090	500	136 억		618523	N	N	3627	N	00	N
58	20230918	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	80	2	0.68	3477471280	295842	107.69	11720	11940	11460	15230	8210	11720	11754.40	2.46	0	-65530	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3218	-16.41	3.66	12	1.08	-719.00	3227.00	14910	20230626	-20.86	7010	20221031	68.33	14910	-20.86	20230626	7450	58.39	20230106	14910	-20.86	20230626	7010	68.33	20221031	2.56	N	297090	500	136 억		669991	N	N	3627	N	00	N
59	20230918	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	100	2	0.85	3313475850	281957	102.63	11720	11940	11460	15230	8210	11720	11751.71	2.46	0	-62674	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3223	-16.44	3.66	12	1.03	-719.00	3227.00	14910	20230626	-20.72	7010	20221031	68.62	14910	-20.72	20230626	7450	58.66	20230106	14910	-20.72	20230626	7010	68.62	20221031	2.56	N	297090	500	136 억		669991	N	N	498	N	00	N
60	20230918	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	200	2	1.71	2788416060	237617	86.49	11720	11940	11460	15230	8210	11720	11734.92	2.46	0	-44724	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3251	-16.58	3.69	12	0.87	-719.00	3227.00	14910	20230626	-20.05	7010	20221031	70.04	14910	-20.05	20230626	7450	60.00	20230106	14910	-20.05	20230626	7010	70.04	20221031	2.56	N	297090	500	136 억		669991	N	N	498	N	00	N
61	20230918	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	100	2	0.85	2190898560	187332	68.19	11720	11830	11460	15230	8210	11720	11695.27	2.46	0	-27230	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3223	-16.44	3.66	12	0.69	-719.00	3227.00	14910	20230626	-20.72	7010	20221031	68.62	14910	-20.72	20230626	7450	58.66	20230106	14910	-20.72	20230626	7010	68.62	20221031	2.56	N	297090	500	136 억		669991	N	N	498	N	00	N
62	20230918	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	90	2	0.77	1814675600	155474	56.59	11720	11830	11460	15230	8210	11720	11671.89	2.46	0	-20644	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3221	-16.43	3.66	12	0.57	-719.00	3227.00	14910	20230626	-20.79	7010	20221031	68.47	14910	-20.79	20230626	7450	58.52	20230106	14910	-20.79	20230626	7010	68.47	20221031	2.56	N	297090	500	136 억		669991	N	N	498	N	00	N
63	20230918	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	0	3	0.00	1347294740	115828	42.16	11720	11780	11460	15230	8210	11720	11631.86	2.46	0	-15619	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3196	-16.30	3.63	12	0.42	-719.00	3227.00	14910	20230626	-21.40	7010	20221031	67.19	14910	-21.40	20230626	7450	57.32	20230106	14910	-21.40	20230626	7010	67.19	20221031	2.56	N	297090	500	136 억		669991	N	N	498	N	00	N
64	20230918	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	-130	5	-1.11	796628590	68776	25.03	11720	11720	11460	15230	8210	11720	11582.94	2.46	0	-19280	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3161	-16.12	3.59	12	0.25	-719.00	3227.00	14910	20230626	-22.27	7010	20221031	65.34	14910	-22.27	20230626	7450	55.57	20230106	14910	-22.27	20230626	7010	65.34	20221031	2.56	N	297090	500	136 억		669991	N	N	498	N	00	N
65	20230918	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11640	-80	5	-0.68	248293380	21383	7.78	11720	11720	11460	15230	8210	11720	11611.72	2.46	0	-4944	11913	11816	11653	11556	11393	11850	11590	136	3510	500	8200	10	1	27270000	3174	-16.19	3.61	12	0.08	-719.00	3227.00	14910	20230626	-21.93	7010	20221031	66.05	14910	-21.93	20230626	7450	56.24	20230106	14910	-21.93	20230626	7010	66.05	20221031	2.56	N	297090	500	136 억		669991	N	N	498	N	00	N
66	20230915	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	50	2	0.43	3174972830	272518	43.37	11720	11750	11490	15170	8170	11670	11650.21	2.86	0	-116870	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3196	-16.30	3.63	12	1.00	-719.00	3227.00	14910	20230626	-21.40	7010	20221031	67.19	14910	-21.40	20230626	7450	57.32	20230106	14910	-21.40	20230626	7010	67.19	20221031	2.46	N	297090	500	136 억		778587	N	N	498	N	00	N
67	20230915	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	50	2	0.43	2931428630	251683	40.05	11720	11750	11490	15170	8170	11670	11647.29	2.86	0	-112915	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3196	-16.30	3.63	12	0.92	-719.00	3227.00	14910	20230626	-21.40	7010	20221031	67.19	14910	-21.40	20230626	7450	57.32	20230106	14910	-21.40	20230626	7010	67.19	20221031	2.46	N	297090	500	136 억		778587	N	N	0	N	00	N
68	20230915	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	-20	5	-0.17	2197683590	188929	30.07	11720	11730	11490	15170	8170	11670	11632.29	2.86	0	-72176	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3177	-16.20	3.61	12	0.69	-719.00	3227.00	14910	20230626	-21.86	7010	20221031	66.19	14910	-21.86	20230626	7450	56.38	20230106	14910	-21.86	20230626	7010	66.19	20221031	2.46	N	297090	500	136 억		778587	N	N	0	N	00	N
69	20230915	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	0	3	0.00	1815779570	156185	24.86	11720	11730	11490	15170	8170	11670	11625.77	2.86	0	-57118	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3182	-16.23	3.62	12	0.57	-719.00	3227.00	14910	20230626	-21.73	7010	20221031	66.48	14910	-21.73	20230626	7450	56.64	20230106	14910	-21.73	20230626	7010	66.48	20221031	2.46	N	297090	500	136 억		778587	N	N	0	N	00	N
70	20230915	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-60	5	-0.51	1652317580	142165	22.62	11720	11730	11490	15170	8170	11670	11622.47	2.86	0	-49557	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3166	-16.15	3.60	12	0.52	-719.00	3227.00	14910	20230626	-22.13	7010	20221031	65.62	14910	-22.13	20230626	7450	55.84	20230106	14910	-22.13	20230626	7010	65.62	20221031	2.46	N	297090	500	136 억		778587	N	N	0	N	00	N
71	20230915	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-60	5	-0.51	1380322560	118735	18.90	11720	11730	11490	15170	8170	11670	11625.16	2.86	0	-42228	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3166	-16.15	3.60	12	0.44	-719.00	3227.00	14910	20230626	-22.13	7010	20221031	65.62	14910	-22.13	20230626	7450	55.84	20230106	14910	-22.13	20230626	7010	65.62	20221031	2.46	N	297090	500	136 억		778587	N	N	0	N	00	N
72	20230915	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-40	5	-0.34	1041984440	89618	14.26	11720	11730	11490	15170	8170	11670	11626.86	2.86	0	-26134	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3172	-16.18	3.60	12	0.33	-719.00	3227.00	14910	20230626	-22.00	7010	20221031	65.91	14910	-22.00	20230626	7450	56.11	20230106	14910	-22.00	20230626	7010	65.91	20221031	2.46	N	297090	500	136 억		778587	N	N	0	N	00	N
73	20230915	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	-70	5	-0.60	522374050	45046	7.17	11720	11720	11490	15170	8170	11670	11596.13	2.86	0	-13696	12036	11852	11486	11302	10936	11945	11395	136	3500	500	8160	10	1	27270000	3163	-16.13	3.59	12	0.17	-719.00	3227.00	14910	20230626	-22.20	7010	20221031	65.48	14910	-22.20	20230626	7450	55.70	20230106	14910	-22.20	20230626	7010	65.48	20221031	2.46	N	297090	500	136 억		778587	N	N	0	N	00	N
74	20230914	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	840	2	7.76	7157649520	625252	99.95	11130	11670	11120	14070	7590	10830	11447.24	2.83	0	20704	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3182	-16.23	3.62	12	2.29	-719.00	3227.00	14910	20230626	-21.73	7010	20221031	66.48	14910	-21.73	20230626	7450	56.64	20230106	14910	-21.73	20230626	7010	66.48	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
75	20230914	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	820	2	7.57	6819884210	596215	95.31	11130	11660	11120	14070	7590	10830	11438.63	2.83	0	30068	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3177	-16.20	3.61	12	2.19	-719.00	3227.00	14910	20230626	-21.86	7010	20221031	66.19	14910	-21.86	20230626	7450	56.38	20230106	14910	-21.86	20230626	7010	66.19	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
76	20230914	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	670	2	6.19	5822236790	510315	81.58	11130	11610	11120	14070	7590	10830	11409.10	2.83	0	34229	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3136	-15.99	3.56	12	1.87	-719.00	3227.00	14910	20230626	-22.87	7010	20221031	64.05	14910	-22.87	20230626	7450	54.36	20230106	14910	-22.87	20230626	7010	64.05	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
77	20230914	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	660	2	6.09	5463037540	479075	76.59	11130	11610	11120	14070	7590	10830	11403.30	2.83	0	40532	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3133	-15.98	3.56	12	1.76	-719.00	3227.00	14910	20230626	-22.94	7010	20221031	63.91	14910	-22.94	20230626	7450	54.23	20230106	14910	-22.94	20230626	7010	63.91	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
78	20230914	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	710	2	6.56	5121905690	449467	71.85	11130	11610	11120	14070	7590	10830	11395.51	2.83	0	48805	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3147	-16.05	3.58	12	1.65	-719.00	3227.00	14910	20230626	-22.60	7010	20221031	64.62	14910	-22.60	20230626	7450	54.90	20230106	14910	-22.60	20230626	7010	64.62	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
79	20230914	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	660	2	6.09	4723900680	414846	66.32	11130	11610	11120	14070	7590	10830	11387.12	2.83	0	56238	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3133	-15.98	3.56	12	1.52	-719.00	3227.00	14910	20230626	-22.94	7010	20221031	63.91	14910	-22.94	20230626	7450	54.23	20230106	14910	-22.94	20230626	7010	63.91	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
80	20230914	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	550	2	5.08	3437281420	303284	48.48	11130	11530	11120	14070	7590	10830	11333.54	2.83	0	33511	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3103	-15.83	3.53	12	1.11	-719.00	3227.00	14910	20230626	-23.68	7010	20221031	62.34	14910	-23.68	20230626	7450	52.75	20230106	14910	-23.68	20230626	7010	62.34	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
81	20230914	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	450	2	4.16	1170582370	104368	16.68	11130	11400	11120	14070	7590	10830	11215.91	2.83	0	12495	11543	11186	10903	10546	10263	11045	10405	136	3240	500	7580	10	1	27270000	3076	-15.69	3.50	12	0.38	-719.00	3227.00	14910	20230626	-24.35	7010	20221031	60.91	14910	-24.35	20230626	7450	51.41	20230106	14910	-24.35	20230626	7010	60.91	20221031	2.48	N	297090	500	136 억		771969	N	N	7	N	00	N
82	20230913	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-260	5	-2.34	6761990690	622342	220.32	11240	11260	10620	14410	7770	11090	10865.34	2.31	0	139930	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	2953	-15.06	3.36	12	2.28	-719.00	3227.00	14910	20230626	-27.36	7010	20221031	54.49	14910	-27.36	20230626	7450	45.37	20230106	14910	-27.36	20230626	7010	54.49	20221031	2.41	N	297090	500	136 억		631071	N	N	7	N	00	N
83	20230913	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-330	5	-2.98	6552140900	602916	213.44	11240	11260	10620	14410	7770	11090	10867.31	2.31	0	134626	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	2934	-14.97	3.33	12	2.21	-719.00	3227.00	14910	20230626	-27.83	7010	20221031	53.50	14910	-27.83	20230626	7450	44.43	20230106	14910	-27.83	20230626	7010	53.50	20221031	2.41	N	297090	500	136 억		631071	N	N	0	N	00	N
84	20230913	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	-270	5	-2.43	5541038670	508834	180.13	11240	11260	10620	14410	7770	11090	10889.57	2.31	0	91961	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	2951	-15.05	3.35	12	1.87	-719.00	3227.00	14910	20230626	-27.43	7010	20221031	54.35	14910	-27.43	20230626	7450	45.23	20230106	14910	-27.43	20230626	7010	54.35	20221031	2.41	N	297090	500	136 억		631071	N	N	0	N	00	N
85	20230913	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-350	5	-3.16	4537119330	415617	147.13	11240	11260	10620	14410	7770	11090	10916.47	2.31	0	34860	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	2929	-14.94	3.33	12	1.52	-719.00	3227.00	14910	20230626	-27.97	7010	20221031	53.21	14910	-27.97	20230626	7450	44.16	20230106	14910	-27.97	20230626	7010	53.21	20221031	2.41	N	297090	500	136 억		631071	N	N	0	N	00	N
86	20230913	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-320	5	-2.89	3971512940	363104	128.54	11240	11260	10620	14410	7770	11090	10937.55	2.31	0	14740	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	2937	-14.98	3.34	12	1.33	-719.00	3227.00	14910	20230626	-27.77	7010	20221031	53.64	14910	-27.77	20230626	7450	44.56	20230106	14910	-27.77	20230626	7010	53.64	20221031	2.41	N	297090	500	136 억		631071	N	N	0	N	00	N
87	20230913	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-340	5	-3.07	3372857340	307486	108.85	11240	11260	10620	14410	7770	11090	10969.03	2.31	0	-11136	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	2932	-14.95	3.33	12	1.13	-719.00	3227.00	14910	20230626	-27.90	7010	20221031	53.35	14910	-27.90	20230626	7450	44.30	20230106	14910	-27.90	20230626	7010	53.35	20221031	2.41	N	297090	500	136 억		631071	N	N	0	N	00	N
88	20230913	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	40	2	0.36	1155538120	103261	36.56	11240	11260	11130	14410	7770	11090	11190.74	2.31	0	-19402	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	3035	-15.48	3.45	12	0.38	-719.00	3227.00	14910	20230626	-25.35	7010	20221031	58.77	14910	-25.35	20230626	7450	49.40	20230106	14910	-25.35	20230626	7010	58.77	20221031	2.41	N	297090	500	136 억		631071	N	N	0	N	00	N
89	20230913	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	40	2	0.36	168186460	15012	5.31	11240	11250	11130	14410	7770	11090	11205.69	2.31	0	-2887	11516	11302	11186	10972	10856	11245	10915	136	3320	500	7760	10	1	27270000	3035	-15.48	3.45	12	0.06	-719.00	3227.00	14910	20230626	-25.35	7010	20221031	58.77	14910	-25.35	20230626	7450	49.40	20230106	14910	-25.35	20230626	7010	58.77	20221031	2.41	N	297090	500	136 억		631071	N	N	0	N	00	N
90	20230912	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-230	5	-2.03	3132045830	279699	55.71	11400	11400	11070	14710	7930	11320	11197.91	2.47	0	-41483	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3024	-15.42	3.44	12	1.03	-719.00	3227.00	14910	20230626	-25.62	7010	20221031	58.20	14910	-25.62	20230626	7450	48.86	20230106	14910	-25.62	20230626	7010	58.20	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
91	20230912	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	-170	5	-1.50	2778831160	247866	49.37	11400	11400	11090	14710	7930	11320	11210.98	2.47	0	-39610	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3041	-15.51	3.46	12	0.91	-719.00	3227.00	14910	20230626	-25.22	7010	20221031	59.06	14910	-25.22	20230626	7450	49.66	20230106	14910	-25.22	20230626	7010	59.06	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
92	20230912	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	-120	5	-1.06	2410268240	214856	42.79	11400	11400	11090	14710	7930	11320	11218.02	2.47	0	-36854	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3054	-15.58	3.47	12	0.79	-719.00	3227.00	14910	20230626	-24.88	7010	20221031	59.77	14910	-24.88	20230626	7450	50.34	20230106	14910	-24.88	20230626	7010	59.77	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
93	20230912	130850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	-90	5	-0.80	2105429100	187685	37.38	11400	11400	11090	14710	7930	11320	11217.83	2.47	0	-33086	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3062	-15.62	3.48	12	0.69	-719.00	3227.00	14910	20230626	-24.68	7010	20221031	60.20	14910	-24.68	20230626	7450	50.74	20230106	14910	-24.68	20230626	7010	60.20	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
94	20230912	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	-140	5	-1.24	1819111030	162104	32.29	11400	11400	11090	14710	7930	11320	11221.82	2.47	0	-33613	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3049	-15.55	3.46	12	0.59	-719.00	3227.00	14910	20230626	-25.02	7010	20221031	59.49	14910	-25.02	20230626	7450	50.07	20230106	14910	-25.02	20230626	7010	59.49	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
95	20230912	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	-180	5	-1.59	1478995580	131651	26.22	11400	11400	11090	14710	7930	11320	11234.15	2.47	0	-33392	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3038	-15.49	3.45	12	0.48	-719.00	3227.00	14910	20230626	-25.29	7010	20221031	58.92	14910	-25.29	20230626	7450	49.53	20230106	14910	-25.29	20230626	7010	58.92	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
96	20230912	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	-150	5	-1.33	952885920	84435	16.82	11400	11400	11130	14710	7930	11320	11285.40	2.47	0	-30640	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3046	-15.54	3.46	12	0.31	-719.00	3227.00	14910	20230626	-25.08	7010	20221031	59.34	14910	-25.08	20230626	7450	49.93	20230106	14910	-25.08	20230626	7010	59.34	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
97	20230912	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-40	5	-0.35	223261290	19716	3.93	11400	11400	11210	14710	7930	11320	11323.88	2.47	0	-7903	11726	11522	11256	11052	10786	11390	10920	136	3390	500	7920	10	1	27270000	3076	-15.69	3.50	12	0.07	-719.00	3227.00	14910	20230626	-24.35	7010	20221031	60.91	14910	-24.35	20230626	7450	51.41	20230106	14910	-24.35	20230626	7010	60.91	20221031	2.37	N	297090	500	136 억		672383	N	N	1	N	00	N
98	20230911	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-80	5	-0.70	5572609640	496827	85.08	11460	11460	10990	14820	7980	11400	11216.39	2.22	0	67058	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3087	-15.74	3.51	12	1.82	-719.00	3227.00	14910	20230626	-24.08	7010	20221031	61.48	14910	-24.08	20230626	7450	51.95	20230106	14910	-24.08	20230626	7010	61.48	20221031	2.33	N	297090	500	136 억		605033	N	N	1	N	00	N
99	20230911	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	-90	5	-0.79	5482236170	488840	83.72	11460	11460	10990	14820	7980	11400	11214.79	2.22	0	68282	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3084	-15.73	3.50	12	1.79	-719.00	3227.00	14910	20230626	-24.14	7010	20221031	61.34	14910	-24.14	20230626	7450	51.81	20230106	14910	-24.14	20230626	7010	61.34	20221031	2.33	N	297090	500	136 억		605033	N	N	2473	N	00	N
100	20230911	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	-90	5	-0.79	4743500700	423285	72.49	11460	11460	10990	14820	7980	11400	11206.40	2.22	0	69306	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3084	-15.73	3.50	12	1.55	-719.00	3227.00	14910	20230626	-24.14	7010	20221031	61.34	14910	-24.14	20230626	7450	51.81	20230106	14910	-24.14	20230626	7010	61.34	20221031	2.33	N	297090	500	136 억		605033	N	N	2473	N	00	N
101	20230911	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-20	5	-0.18	4368743000	390264	66.83	11460	11460	10990	14820	7980	11400	11194.33	2.22	0	71537	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3103	-15.83	3.53	12	1.43	-719.00	3227.00	14910	20230626	-23.68	7010	20221031	62.34	14910	-23.68	20230626	7450	52.75	20230106	14910	-23.68	20230626	7010	62.34	20221031	2.33	N	297090	500	136 억		605033	N	N	2473	N	00	N
102	20230911	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11250	-150	5	-1.32	3880247260	347227	59.46	11460	11460	10990	14820	7980	11400	11174.96	2.22	0	78708	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3068	-15.65	3.49	12	1.27	-719.00	3227.00	14910	20230626	-24.55	7010	20221031	60.49	14910	-24.55	20230626	7450	51.01	20230106	14910	-24.55	20230626	7010	60.49	20221031	2.33	N	297090	500	136 억		605033	N	N	2473	N	00	N
103	20230911	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-370	5	-3.25	2732657080	243729	41.74	11460	11460	11000	14820	7980	11400	11211.87	2.22	0	37850	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3008	-15.34	3.42	12	0.89	-719.00	3227.00	14910	20230626	-26.02	7010	20221031	57.35	14910	-26.02	20230626	7450	48.05	20230106	14910	-26.02	20230626	7010	57.35	20221031	2.33	N	297090	500	136 억		605033	N	N	2473	N	00	N
104	20230911	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-210	5	-1.84	1121007920	99434	17.03	11460	11460	11130	14820	7980	11400	11273.89	2.22	0	-1509	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3052	-15.56	3.47	12	0.36	-719.00	3227.00	14910	20230626	-24.95	7010	20221031	59.63	14910	-24.95	20230626	7450	50.20	20230106	14910	-24.95	20230626	7010	59.63	20221031	2.33	N	297090	500	136 억		605033	N	N	2473	N	00	N
105	20230911	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-110	5	-0.96	300164010	26438	4.53	11460	11460	11260	14820	7980	11400	11353.51	2.22	0	-5914	11840	11620	11350	11130	10860	11730	11240	136	3420	500	7980	10	1	27270000	3079	-15.70	3.50	12	0.10	-719.00	3227.00	14910	20230626	-24.28	7010	20221031	61.06	14910	-24.28	20230626	7450	51.54	20230106	14910	-24.28	20230626	7010	61.06	20221031	2.33	N	297090	500	136 억		605033	N	N	2473	N	00	N
106	20230908	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	350	2	3.17	6562457300	580572	44.97	11100	11570	11080	14360	7740	11050	11303.34	2.45	0	-66495	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3109	-15.86	3.53	12	2.13	-719.00	3227.00	14910	20230626	-23.54	7010	20221031	62.62	14910	-23.54	20230626	7450	53.02	20230106	14910	-23.54	20230626	7010	62.62	20221031	2.30	N	297090	500	136 억		666755	N	N	2473	N	00	N
107	20230908	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	350	2	3.17	6252632210	553396	42.87	11100	11570	11080	14360	7740	11050	11298.66	2.45	0	-67764	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3109	-15.86	3.53	12	2.03	-719.00	3227.00	14910	20230626	-23.54	7010	20221031	62.62	14910	-23.54	20230626	7450	53.02	20230106	14910	-23.54	20230626	7010	62.62	20221031	2.30	N	297090	500	136 억		666755	N	N	5	N	00	N
108	20230908	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11460	410	2	3.71	5401123990	479043	37.11	11100	11570	11080	14360	7740	11050	11274.82	2.45	0	-65350	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3125	-15.94	3.55	12	1.76	-719.00	3227.00	14910	20230626	-23.14	7010	20221031	63.48	14910	-23.14	20230626	7450	53.83	20230106	14910	-23.14	20230626	7010	63.48	20221031	2.30	N	297090	500	136 억		666755	N	N	5	N	00	N
109	20230908	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	380	2	3.44	4218591580	376081	29.13	11100	11430	11080	14360	7740	11050	11217.24	2.45	0	-55435	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3117	-15.90	3.54	12	1.38	-719.00	3227.00	14910	20230626	-23.34	7010	20221031	63.05	14910	-23.34	20230626	7450	53.42	20230106	14910	-23.34	20230626	7010	63.05	20221031	2.30	N	297090	500	136 억		666755	N	N	5	N	00	N
110	20230908	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11250	200	2	1.81	3459283450	309097	23.94	11100	11270	11080	14360	7740	11050	11191.58	2.45	0	-40760	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3068	-15.65	3.49	12	1.13	-719.00	3227.00	14910	20230626	-24.55	7010	20221031	60.49	14910	-24.55	20230626	7450	51.01	20230106	14910	-24.55	20230626	7010	60.49	20221031	2.30	N	297090	500	136 억		666755	N	N	5	N	00	N
111	20230908	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	150	2	1.36	2584593130	231288	17.92	11100	11270	11080	14360	7740	11050	11174.78	2.45	0	-47061	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3054	-15.58	3.47	12	0.85	-719.00	3227.00	14910	20230626	-24.88	7010	20221031	59.77	14910	-24.88	20230626	7450	50.34	20230106	14910	-24.88	20230626	7010	59.77	20221031	2.30	N	297090	500	136 억		666755	N	N	5	N	00	N
112	20230908	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	150	2	1.36	1856898080	166022	12.86	11100	11270	11080	14360	7740	11050	11184.65	2.45	0	-29649	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3054	-15.58	3.47	12	0.61	-719.00	3227.00	14910	20230626	-24.88	7010	20221031	59.77	14910	-24.88	20230626	7450	50.34	20230106	14910	-24.88	20230626	7010	59.77	20221031	2.30	N	297090	500	136 억		666755	N	N	5	N	00	N
113	20230908	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	150	2	1.36	398693710	35744	2.77	11100	11240	11080	14360	7740	11050	11154.14	2.45	0	-12231	12243	11646	11233	10636	10223	11440	10430	136	3310	500	7730	10	1	27270000	3054	-15.58	3.47	12	0.13	-719.00	3227.00	14910	20230626	-24.88	7010	20221031	59.77	14910	-24.88	20230626	7450	50.34	20230106	14910	-24.88	20230626	7010	59.77	20221031	2.30	N	297090	500	136 억		666755	N	N	5	N	00	N
114	20230907	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	-830	5	-6.99	14361912640	1283581	238.79	11720	11830	10820	15440	8320	11880	11189.14	1.76	0	174063	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3013	-15.37	3.42	12	4.71	-719.00	3227.00	14910	20230626	-25.89	7010	20221031	57.63	14910	-25.89	20230626	7450	48.32	20230106	14910	-25.89	20230626	7010	57.63	20221031	2.32	N	297090	500	136 억		480212	N	N	5	N	00	N
115	20230907	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	-860	5	-7.24	13354589300	1192414	221.83	11720	11830	10820	15440	8320	11880	11199.62	1.76	0	195483	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3005	-15.33	3.41	12	4.37	-719.00	3227.00	14910	20230626	-26.09	7010	20221031	57.20	14910	-26.09	20230626	7450	47.92	20230106	14910	-26.09	20230626	7010	57.20	20221031	2.32	N	297090	500	136 억		480212	N	N	1006	N	00	N
116	20230907	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-850	5	-7.15	8995576190	793879	147.69	11720	11830	11010	15440	8320	11880	11331.16	1.76	0	112697	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3008	-15.34	3.42	12	2.91	-719.00	3227.00	14910	20230626	-26.02	7010	20221031	57.35	14910	-26.02	20230626	7450	48.05	20230106	14910	-26.02	20230626	7010	57.35	20221031	2.32	N	297090	500	136 억		480212	N	N	1006	N	00	N
117	20230907	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	-710	5	-5.98	6397613020	559808	104.14	11720	11830	11160	15440	8320	11880	11428.22	1.76	0	64634	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3046	-15.54	3.46	12	2.05	-719.00	3227.00	14910	20230626	-25.08	7010	20221031	59.34	14910	-25.08	20230626	7450	49.93	20230106	14910	-25.08	20230626	7010	59.34	20221031	2.32	N	297090	500	136 억		480212	N	N	1006	N	00	N
118	20230907	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-560	5	-4.71	5376394350	468934	87.24	11720	11830	11270	15440	8320	11880	11465.14	1.76	0	55451	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3087	-15.74	3.51	12	1.72	-719.00	3227.00	14910	20230626	-24.08	7010	20221031	61.48	14910	-24.08	20230626	7450	51.95	20230106	14910	-24.08	20230626	7010	61.48	20221031	2.32	N	297090	500	136 억		480212	N	N	1006	N	00	N
119	20230907	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	-540	5	-4.55	4366166940	379527	70.60	11720	11830	11310	15440	8320	11880	11504.23	1.76	0	43154	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3092	-15.77	3.51	12	1.39	-719.00	3227.00	14910	20230626	-23.94	7010	20221031	61.77	14910	-23.94	20230626	7450	52.21	20230106	14910	-23.94	20230626	7010	61.77	20221031	2.32	N	297090	500	136 억		480212	N	N	1006	N	00	N
120	20230907	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11390	-490	5	-4.12	3170307030	274088	50.99	11720	11830	11340	15440	8320	11880	11566.74	1.76	0	11221	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3106	-15.84	3.53	12	1.01	-719.00	3227.00	14910	20230626	-23.61	7010	20221031	62.48	14910	-23.61	20230626	7450	52.89	20230106	14910	-23.61	20230626	7010	62.48	20221031	2.32	N	297090	500	136 억		480212	N	N	1006	N	00	N
121	20230907	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-140	5	-1.18	251199980	21377	3.98	11720	11830	11710	15440	8320	11880	11750.92	1.76	0	-518	12753	12316	12083	11646	11413	12200	11530	136	3560	500	8310	10	1	27270000	3201	-16.33	3.64	12	0.08	-719.00	3227.00	14910	20230626	-21.26	7010	20221031	67.48	14910	-21.26	20230626	7450	57.58	20230106	14910	-21.26	20230626	7010	67.48	20221031	2.32	N	297090	500	136 억		480212	N	N	1006	N	00	N
122	20230906	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	-590	5	-4.73	6418683170	530563	150.45	12450	12520	11850	16210	8730	12470	12098.16	1.91	0	-45800	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3240	-16.52	3.68	12	1.95	-719.00	3227.00	14910	20230626	-20.32	7010	20221031	69.47	14910	-20.32	20230626	7450	59.46	20230106	14910	-20.32	20230626	7010	69.47	20221031	2.22	N	297090	500	136 억		521006	N	N	1006	N	00	N
123	20230906	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	-580	5	-4.65	5911309060	487848	138.34	12450	12520	11850	16210	8730	12470	12117.04	1.91	0	-52157	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3242	-16.54	3.68	12	1.79	-719.00	3227.00	14910	20230626	-20.25	7010	20221031	69.61	14910	-20.25	20230626	7450	59.60	20230106	14910	-20.25	20230626	7010	69.61	20221031	2.22	N	297090	500	136 억		521006	N	N	0	N	00	N
124	20230906	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	-410	5	-3.29	3615948650	295640	83.83	12450	12520	12060	16210	8730	12470	12230.83	1.91	0	-46790	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3289	-16.77	3.74	12	1.08	-719.00	3227.00	14910	20230626	-19.11	7010	20221031	72.04	14910	-19.11	20230626	7450	61.88	20230106	14910	-19.11	20230626	7010	72.04	20221031	2.22	N	297090	500	136 억		521006	N	N	0	N	00	N
125	20230906	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12110	-360	5	-2.89	2854096890	232667	65.98	12450	12520	12100	16210	8730	12470	12266.78	1.91	0	-44045	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3302	-16.84	3.75	12	0.85	-719.00	3227.00	14910	20230626	-18.78	7010	20221031	72.75	14910	-18.78	20230626	7450	62.55	20230106	14910	-18.78	20230626	7010	72.75	20221031	2.22	N	297090	500	136 억		521006	N	N	0	N	00	N
126	20230906	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12220	-250	5	-2.00	2118725790	172147	48.82	12450	12520	12210	16210	8730	12470	12307.55	1.91	0	-39237	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3332	-17.00	3.79	12	0.63	-719.00	3227.00	14910	20230626	-18.04	7010	20221031	74.32	14910	-18.04	20230626	7450	64.03	20230106	14910	-18.04	20230626	7010	74.32	20221031	2.22	N	297090	500	136 억		521006	N	N	0	N	00	N
127	20230906	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-210	5	-1.68	1556070560	126155	35.77	12450	12520	12240	16210	8730	12470	12334.48	1.91	0	-31696	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3343	-17.05	3.80	12	0.46	-719.00	3227.00	14910	20230626	-17.77	7010	20221031	74.89	14910	-17.77	20230626	7450	64.56	20230106	14910	-17.77	20230626	7010	74.89	20221031	2.22	N	297090	500	136 억		521006	N	N	0	N	00	N
128	20230906	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-190	5	-1.52	1033883440	83581	23.70	12450	12520	12260	16210	8730	12470	12369.71	1.91	0	-21851	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3349	-17.08	3.81	12	0.31	-719.00	3227.00	14910	20230626	-17.64	7010	20221031	75.18	14910	-17.64	20230626	7450	64.83	20230106	14910	-17.64	20230626	7010	75.18	20221031	2.22	N	297090	500	136 억		521006	N	N	0	N	00	N
129	20230906	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	-40	5	-0.32	113829320	9166	2.60	12450	12450	12320	16210	8730	12470	12418.04	1.91	0	-4117	12716	12592	12406	12282	12096	12655	12345	136	3740	500	8720	10	1	27270000	3390	-17.29	3.85	12	0.03	-719.00	3227.00	14910	20230626	-16.63	7010	20221031	77.32	14910	-16.63	20230626	7450	66.85	20230106	14910	-16.63	20230626	7010	77.32	20221031	2.22	N	297090	500	136 억		521006	N	N	0	N	00	N
130	20230905	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	150	2	1.22	4329696320	349243	54.15	12340	12530	12220	16010	8630	12320	12397.37	2.04	0	-46981	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3401	-17.34	3.86	12	1.28	-719.00	3227.00	14910	20230626	-16.36	7010	20221031	77.89	14910	-16.36	20230626	7450	67.38	20230106	14910	-16.36	20230626	7010	77.89	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
131	20230905	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	60	2	0.49	4092745490	330186	51.19	12340	12530	12220	16010	8630	12320	12395.31	2.04	0	-50705	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3376	-17.22	3.84	12	1.21	-719.00	3227.00	14910	20230626	-16.97	7010	20221031	76.60	14910	-16.97	20230626	7450	66.17	20230106	14910	-16.97	20230626	7010	76.60	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
132	20230905	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	130	2	1.06	3488181080	281437	43.63	12340	12530	12220	16010	8630	12320	12394.22	2.04	0	-45810	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3395	-17.32	3.86	12	1.03	-719.00	3227.00	14910	20230626	-16.50	7010	20221031	77.60	14910	-16.50	20230626	7450	67.11	20230106	14910	-16.50	20230626	7010	77.60	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
133	20230905	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	170	2	1.38	3006465870	242786	37.64	12340	12530	12220	16010	8630	12320	12383.23	2.04	0	-49390	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3406	-17.37	3.87	12	0.89	-719.00	3227.00	14910	20230626	-16.23	7010	20221031	78.17	14910	-16.23	20230626	7450	67.65	20230106	14910	-16.23	20230626	7010	78.17	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
134	20230905	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	30	2	0.24	2604995540	210446	32.63	12340	12530	12220	16010	8630	12320	12378.49	2.04	0	-48834	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3368	-17.18	3.83	12	0.77	-719.00	3227.00	14910	20230626	-17.17	7010	20221031	76.18	14910	-17.17	20230626	7450	65.77	20230106	14910	-17.17	20230626	7010	76.18	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
135	20230905	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12310	-10	5	-0.08	2156709320	174065	26.99	12340	12530	12220	16010	8630	12320	12390.31	2.04	0	-46564	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3357	-17.12	3.81	12	0.64	-719.00	3227.00	14910	20230626	-17.44	7010	20221031	75.61	14910	-17.44	20230626	7450	65.23	20230106	14910	-17.44	20230626	7010	75.61	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
136	20230905	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	100	2	0.81	1428731740	115165	17.86	12340	12530	12220	16010	8630	12320	12406.07	2.04	0	-32364	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3387	-17.27	3.85	12	0.42	-719.00	3227.00	14910	20230626	-16.70	7010	20221031	77.18	14910	-16.70	20230626	7450	66.71	20230106	14910	-16.70	20230626	7010	77.18	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
137	20230905	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12310	-10	5	-0.08	247594630	20143	3.12	12340	12340	12220	16010	8630	12320	12291.63	2.04	0	-6963	12860	12590	12400	12130	11940	12495	12035	136	3690	500	8620	10	1	27270000	3357	-17.12	3.81	12	0.07	-719.00	3227.00	14910	20230626	-17.44	7010	20221031	75.61	14910	-17.44	20230626	7450	65.23	20230106	14910	-17.44	20230626	7010	75.61	20221031	2.32	N	297090	500	136 억		556545	N	N	54	N	00	N
138	20230904	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-250	5	-1.99	7907889900	642380	63.39	12570	12670	12210	16340	8800	12570	12310.22	1.70	0	92661	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3360	-17.13	3.82	12	2.36	-719.00	3227.00	14910	20230626	-17.37	7010	20221031	75.75	14910	-17.37	20230626	7450	65.37	20230106	14910	-17.37	20230626	7010	75.75	20221031	1.87	N	297090	500	136 억		463890	N	N	54	N	00	N
139	20230904	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12220	-350	5	-2.78	7549351010	613163	60.50	12570	12670	12210	16340	8800	12570	12312.14	1.70	0	89776	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3332	-17.00	3.79	12	2.25	-719.00	3227.00	14910	20230626	-18.04	7010	20221031	74.32	14910	-18.04	20230626	7450	64.03	20230106	14910	-18.04	20230626	7010	74.32	20221031	1.87	N	297090	500	136 억		463890	N	N	0	N	00	N
140	20230904	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	-300	5	-2.39	5690515510	461176	45.51	12570	12670	12210	16340	8800	12570	12339.13	1.70	0	52322	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3346	-17.07	3.80	12	1.69	-719.00	3227.00	14910	20230626	-17.71	7010	20221031	75.04	14910	-17.71	20230626	7450	64.70	20230106	14910	-17.71	20230626	7010	75.04	20221031	1.87	N	297090	500	136 억		463890	N	N	0	N	00	N
141	20230904	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12310	-260	5	-2.07	5045642570	408753	40.33	12570	12670	12210	16340	8800	12570	12343.98	1.70	0	45980	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3357	-17.12	3.81	12	1.50	-719.00	3227.00	14910	20230626	-17.44	7010	20221031	75.61	14910	-17.44	20230626	7450	65.23	20230106	14910	-17.44	20230626	7010	75.61	20221031	1.87	N	297090	500	136 억		463890	N	N	0	N	00	N
142	20230904	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	-240	5	-1.91	4711249630	381588	37.65	12570	12670	12210	16340	8800	12570	12346.42	1.70	0	38032	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3362	-17.15	3.82	12	1.40	-719.00	3227.00	14910	20230626	-17.30	7010	20221031	75.89	14910	-17.30	20230626	7450	65.50	20230106	14910	-17.30	20230626	7010	75.89	20221031	1.87	N	297090	500	136 억		463890	N	N	0	N	00	N
143	20230904	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-320	5	-2.55	3872915900	313294	30.91	12570	12670	12210	16340	8800	12570	12361.91	1.70	0	22338	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3341	-17.04	3.80	12	1.15	-719.00	3227.00	14910	20230626	-17.84	7010	20221031	74.75	14910	-17.84	20230626	7450	64.43	20230106	14910	-17.84	20230626	7010	74.75	20221031	1.87	N	297090	500	136 억		463890	N	N	0	N	00	N
144	20230904	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-290	5	-2.31	2715144740	218866	21.60	12570	12670	12210	16340	8800	12570	12405.50	1.70	0	2090	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3349	-17.08	3.81	12	0.80	-719.00	3227.00	14910	20230626	-17.64	7010	20221031	75.18	14910	-17.64	20230626	7450	64.83	20230106	14910	-17.64	20230626	7010	75.18	20221031	1.87	N	297090	500	136 억		463890	N	N	0	N	00	N
145	20230904	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	50	2	0.40	766834080	61543	6.07	12570	12620	12380	16340	8800	12570	12460.10	1.70	0	17495	13583	13076	12773	12266	11963	12925	12115	136	3770	500	8790	10	1	27270000	3441	-17.55	3.91	12	0.23	-719.00	3227.00	14910	20230626	-15.36	7010	20221031	80.03	14910	-15.36	20230626	7450	69.40	20230106	14910	-15.36	20230626	7010	80.03	20221031	1.87	N	297090	500	136 억		463890	N	N	0	N	00	N
146	20230901	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-610	5	-4.63	12909238310	1010183	49.71	13190	13280	12470	17130	9230	13180	12778.91	1.11	0	160167	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3428	-17.48	3.90	12	3.70	-719.00	3227.00	14910	20230626	-15.69	7010	20221031	79.32	14910	-15.69	20230626	7450	68.72	20230106	14910	-15.69	20230626	7010	79.32	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N
147	20230901	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-650	5	-4.93	12417358850	971162	47.79	13190	13280	12470	17130	9230	13180	12785.35	1.11	0	160235	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3417	-17.43	3.88	12	3.56	-719.00	3227.00	14910	20230626	-15.96	7010	20221031	78.74	14910	-15.96	20230626	7450	68.19	20230106	14910	-15.96	20230626	7010	78.74	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N
148	20230901	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	-660	5	-5.01	9912265090	771034	37.94	13190	13280	12470	17130	9230	13180	12855.05	1.11	0	127551	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3414	-17.41	3.88	12	2.83	-719.00	3227.00	14910	20230626	-16.03	7010	20221031	78.60	14910	-16.03	20230626	7450	68.05	20230106	14910	-16.03	20230626	7010	78.60	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N
149	20230901	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-490	5	-3.72	7187915560	554461	27.28	13190	13280	12650	17130	9230	13180	12963.08	1.11	0	66345	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3461	-17.65	3.93	12	2.03	-719.00	3227.00	14910	20230626	-14.89	7010	20221031	81.03	14910	-14.89	20230626	7450	70.34	20230106	14910	-14.89	20230626	7010	81.03	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N
150	20230901	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-300	5	-2.28	5070375450	388411	19.11	13190	13280	12860	17130	9230	13180	13053.56	1.11	0	11973	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3512	-17.91	3.99	12	1.42	-719.00	3227.00	14910	20230626	-13.62	7010	20221031	83.74	14910	-13.62	20230626	7450	72.89	20230106	14910	-13.62	20230626	7010	83.74	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N
151	20230901	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-230	5	-1.75	4006344210	306035	15.06	13190	13280	12950	17130	9230	13180	13090.60	1.11	0	4571	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3531	-18.01	4.01	12	1.12	-719.00	3227.00	14910	20230626	-13.15	7010	20221031	84.74	14910	-13.15	20230626	7450	73.83	20230106	14910	-13.15	20230626	7010	84.74	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N
152	20230901	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-150	5	-1.14	2939682860	223947	11.02	13190	13280	12970	17130	9230	13180	13126.26	1.11	0	4109	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3553	-18.12	4.04	12	0.82	-719.00	3227.00	14910	20230626	-12.61	7010	20221031	85.88	14910	-12.61	20230626	7450	74.90	20230106	14910	-12.61	20230626	7010	85.88	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N
153	20230901	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	20	2	0.15	605370500	45998	2.26	13190	13220	13050	17130	9230	13180	13160.02	1.11	0	3014	14046	13612	13236	12802	12426	13425	12615	136	3950	500	9220	10	1	27270000	3600	-18.36	4.09	12	0.17	-719.00	3227.00	14910	20230626	-11.47	7010	20221031	88.30	14910	-11.47	20230626	7450	77.18	20230106	14910	-11.47	20230626	7010	88.30	20221031	1.96	N	297090	500	136 억		301843	N	N	0	N	00	N