KissMeData/317850/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	161117	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9640	110	2	1.15	715481080	75380	89.86	9270	9740	9270	12380	6680	9530	9491.65	0.60	0	28876	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	802	62.19	1.69	12	0.91	155.00	5713.00	18450	20221118	-47.75	7570	20220930	27.34	18260	-47.21	20230522	9270	3.99	20230927	18450	-47.75	20221118	7570	27.34	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
3	20230927	151128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9680	150	2	1.57	690200130	72762	86.74	9270	9740	9270	12380	6680	9530	9485.72	0.60	0	27969	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	806	62.45	1.69	12	0.87	155.00	5713.00	18450	20221118	-47.53	7570	20220930	27.87	18260	-46.99	20230522	9270	4.42	20230927	18450	-47.53	20221118	7570	27.87	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
4	20230927	141128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	130	2	1.36	640053780	67586	80.57	9270	9740	9270	12380	6680	9530	9470.21	0.60	0	25281	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	804	62.32	1.69	12	0.81	155.00	5713.00	18450	20221118	-47.64	7570	20220930	27.61	18260	-47.10	20230522	9270	4.21	20230927	18450	-47.64	20221118	7570	27.61	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
5	20230927	131113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	70	2	0.73	488072670	51672	61.60	9270	9740	9270	12380	6680	9530	9445.59	0.60	0	13566	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	799	61.94	1.68	12	0.62	155.00	5713.00	18450	20221118	-47.97	7570	20220930	26.82	18260	-47.43	20230522	9270	3.56	20230927	18450	-47.97	20221118	7570	26.82	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
6	20230927	121110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9580	50	2	0.52	436520850	46292	55.19	9270	9740	9270	12380	6680	9530	9429.73	0.60	0	12969	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	797	61.81	1.68	12	0.56	155.00	5713.00	18450	20221118	-48.08	7570	20220930	26.55	18260	-47.54	20230522	9270	3.34	20230927	18450	-48.08	20221118	7570	26.55	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
7	20230927	111122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	80	2	0.84	418914120	44447	52.99	9270	9740	9270	12380	6680	9530	9425.03	0.60	0	12696	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	800	62.00	1.68	12	0.53	155.00	5713.00	18450	20221118	-47.91	7570	20220930	26.95	18260	-47.37	20230522	9270	3.67	20230927	18450	-47.91	20221118	7570	26.95	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
8	20230927	101115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9510	-20	5	-0.21	323494120	34458	41.08	9270	9570	9270	12380	6680	9530	9388.07	0.60	0	10398	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	792	61.35	1.66	12	0.41	155.00	5713.00	18450	20221118	-48.46	7570	20220930	25.63	18260	-47.92	20230522	9270	2.59	20230927	18450	-48.46	20221118	7570	25.63	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
9	20230927	091135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9500	-30	5	-0.31	245999600	26304	31.36	9270	9540	9270	12380	6680	9530	9352.17	0.60	0	11384	10263	9896	9703	9336	9143	9800	9240	42	2850	500	6670	10	1	8324420	791	61.29	1.66	12	0.32	155.00	5713.00	18450	20221118	-48.51	7570	20220930	25.50	18260	-47.97	20230522	9270	2.48	20230927	18450	-48.51	20221118	7570	25.50	20220930	6.03	N	317850	500	41 억		49625	N	N	0	N	00	N
10	20230926	161112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	-390	5	-3.93	806561830	82988	158.12	9900	10070	9510	12890	6950	9920	9718.51	0.46	0	11355	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	793	61.48	1.67	12	1.00	155.00	5713.00	18450	20221118	-48.35	7570	20220930	25.89	18260	-47.81	20230522	9510	0.21	20230926	18450	-48.35	20221118	7570	25.89	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
11	20230926	151111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	-330	5	-3.33	741052090	76121	145.04	9900	10070	9510	12890	6950	9920	9734.62	0.46	0	10716	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	798	61.87	1.68	12	0.91	155.00	5713.00	18450	20221118	-48.02	7570	20220930	26.68	18260	-47.48	20230522	9510	0.84	20230926	18450	-48.02	20221118	7570	26.68	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
12	20230926	141104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9650	-270	5	-2.72	552573270	56385	107.43	9900	10070	9570	12890	6950	9920	9799.51	0.46	0	-2374	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	803	62.26	1.69	12	0.68	155.00	5713.00	18450	20221118	-47.70	7570	20220930	27.48	18260	-47.15	20230522	9570	0.84	20230926	18450	-47.70	20221118	7570	27.48	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
13	20230926	131109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-220	5	-2.22	468125360	47631	90.75	9900	10070	9700	12890	6950	9920	9827.72	0.46	0	-2356	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	807	62.58	1.70	12	0.57	155.00	5713.00	18450	20221118	-47.43	7570	20220930	28.14	18260	-46.88	20230522	9700	0.00	20230926	18450	-47.43	20221118	7570	28.14	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
14	20230926	121115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9790	-130	5	-1.31	399886580	40609	77.37	9900	10070	9710	12890	6950	9920	9846.82	0.46	0	-2248	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	815	63.16	1.71	12	0.49	155.00	5713.00	18450	20221118	-46.94	7570	20220930	29.33	18260	-46.39	20230522	9710	0.82	20230926	18450	-46.94	20221118	7570	29.33	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
15	20230926	111108	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	-100	5	-1.01	291375890	29493	56.19	9900	10070	9740	12890	6950	9920	9879.17	0.46	0	-2528	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	817	63.35	1.72	12	0.35	155.00	5713.00	18450	20221118	-46.78	7570	20220930	29.72	18260	-46.22	20230522	9740	0.82	20230926	18450	-46.78	20221118	7570	29.72	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
16	20230926	101110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	-150	5	-1.51	223288310	22549	42.96	9900	10070	9740	12890	6950	9920	9902.18	0.46	0	-1658	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	813	63.03	1.71	12	0.27	155.00	5713.00	18450	20221118	-47.05	7570	20220930	29.06	18260	-46.50	20230522	9740	0.31	20230926	18450	-47.05	20221118	7570	29.06	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
17	20230926	091111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	140	2	1.41	114774710	11522	21.95	9900	10070	9850	12890	6950	9920	9962.20	0.46	0	1121	10680	10300	10110	9730	9540	10205	9635	42	2970	500	6940	10	1	8324420	837	64.90	1.76	12	0.14	155.00	5713.00	18450	20221118	-45.47	7570	20220930	32.89	18260	-44.91	20230522	9850	2.13	20230926	18450	-45.47	20221118	7570	32.89	20220930	6.14	N	317850	500	41 억		38388	N	N	0	N	00	N
18	20230925	161114	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	-330	5	-3.22	515037520	51101	116.41	10100	10490	9920	13320	7180	10250	10081.97	0.52	0	-5116	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	826	64.00	1.74	12	0.61	155.00	5713.00	18450	20221118	-46.23	7570	20220930	31.04	18260	-45.67	20230522	9920	0.00	20230925	18450	-46.23	20221118	7570	31.04	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
19	20230925	151115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-240	5	-2.34	460029960	45566	103.80	10100	10490	9940	13320	7180	10250	10095.90	0.52	0	-5562	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	833	64.58	1.75	12	0.55	155.00	5713.00	18450	20221118	-45.75	7570	20220930	32.23	18260	-45.18	20230522	9940	0.70	20230925	18450	-45.75	20221118	7570	32.23	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
20	20230925	141056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10080	-170	5	-1.66	264154290	26002	59.23	10100	10490	10080	13320	7180	10250	10159.00	0.52	0	-3168	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	839	65.03	1.76	12	0.31	155.00	5713.00	18450	20221118	-45.37	7570	20220930	33.16	18260	-44.80	20230522	10040	0.40	20230822	18450	-45.37	20221118	7570	33.16	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
21	20230925	131103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	-120	5	-1.17	192731970	18940	43.14	10100	10490	10090	13320	7180	10250	10175.92	0.52	0	-2517	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	843	65.35	1.77	12	0.23	155.00	5713.00	18450	20221118	-45.09	7570	20220930	33.82	18260	-44.52	20230522	10040	0.90	20230822	18450	-45.09	20221118	7570	33.82	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
22	20230925	121108	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-130	5	-1.27	167520350	16450	37.47	10100	10490	10090	13320	7180	10250	10183.61	0.52	0	-2000	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	842	65.29	1.77	12	0.20	155.00	5713.00	18450	20221118	-45.15	7570	20220930	33.69	18260	-44.58	20230522	10040	0.80	20230822	18450	-45.15	20221118	7570	33.69	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
23	20230925	111103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	-120	5	-1.17	124312180	12187	27.76	10100	10490	10090	13320	7180	10250	10200.39	0.52	0	-2015	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	843	65.35	1.77	12	0.15	155.00	5713.00	18450	20221118	-45.09	7570	20220930	33.82	18260	-44.52	20230522	10040	0.90	20230822	18450	-45.09	20221118	7570	33.82	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
24	20230925	101106	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	10	2	0.10	54036590	5263	11.99	10100	10490	10100	13320	7180	10250	10267.26	0.52	0	-1041	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	854	66.19	1.80	12	0.06	155.00	5713.00	18450	20221118	-44.39	7570	20220930	35.54	18260	-43.81	20230522	10040	2.19	20230822	18450	-44.39	20221118	7570	35.54	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
25	20230925	091101	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	140	2	1.37	25194820	2459	5.60	10100	10490	10100	13320	7180	10250	10245.96	0.52	0	278	10616	10432	10266	10082	9916	10525	10175	42	3070	500	7170	10	1	8324420	865	67.03	1.82	12	0.03	155.00	5713.00	18450	20221118	-43.69	7570	20220930	37.25	18260	-43.10	20230522	10040	3.49	20230822	18450	-43.69	20221118	7570	37.25	20220930	6.27	N	317850	500	41 억		43369	N	N	0	N	00	N
26	20230922	161143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	-50	5	-0.49	443664170	43163	62.11	10100	10450	10100	13390	7210	10300	10279.16	0.49	0	3235	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	853	66.13	1.79	12	0.52	155.00	5713.00	18450	20221118	-44.44	7570	20220930	35.40	18260	-43.87	20230522	10040	2.09	20230822	18450	-44.44	20221118	7570	35.40	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
27	20230922	151136	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	20	2	0.19	423438960	41191	59.27	10100	10450	10100	13390	7210	10300	10279.84	0.49	0	3122	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	859	66.58	1.81	12	0.49	155.00	5713.00	18450	20221118	-44.07	7570	20220930	36.33	18260	-43.48	20230522	10040	2.79	20230822	18450	-44.07	20221118	7570	36.33	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
28	20230922	141134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-40	5	-0.39	356032030	34620	49.81	10100	10450	10100	13390	7210	10300	10283.95	0.49	0	4024	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	854	66.19	1.80	12	0.42	155.00	5713.00	18450	20221118	-44.39	7570	20220930	35.54	18260	-43.81	20230522	10040	2.19	20230822	18450	-44.39	20221118	7570	35.54	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
29	20230922	131024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	0	3	0.00	285738190	27778	39.97	10100	10450	10100	13390	7210	10300	10286.44	0.49	0	4016	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	857	66.45	1.80	12	0.33	155.00	5713.00	18450	20221118	-44.17	7570	20220930	36.06	18260	-43.59	20230522	10040	2.59	20230822	18450	-44.17	20221118	7570	36.06	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
30	20230922	121021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	140	2	1.36	239709890	23316	33.55	10100	10450	10100	13390	7210	10300	10280.83	0.49	0	4121	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	869	67.35	1.83	12	0.28	155.00	5713.00	18450	20221118	-43.41	7570	20220930	37.91	18260	-42.83	20230522	10040	3.98	20230822	18450	-43.41	20221118	7570	37.91	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
31	20230922	111017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	130	2	1.26	214730110	20915	30.09	10100	10430	10100	13390	7210	10300	10266.63	0.49	0	4420	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	868	67.29	1.83	12	0.25	155.00	5713.00	18450	20221118	-43.47	7570	20220930	37.78	18260	-42.88	20230522	10040	3.88	20230822	18450	-43.47	20221118	7570	37.78	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
32	20230922	101016	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	0	3	0.00	156630590	15294	22.01	10100	10360	10100	13390	7210	10300	10240.90	0.49	0	2013	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	857	66.45	1.80	12	0.18	155.00	5713.00	18450	20221118	-44.17	7570	20220930	36.06	18260	-43.59	20230522	10040	2.59	20230822	18450	-44.17	20221118	7570	36.06	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
33	20230922	091015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	-80	5	-0.78	62269740	6115	8.80	10100	10300	10100	13390	7210	10300	10181.07	0.49	0	1666	11100	10700	10500	10100	9900	10600	10000	42	3090	500	7210	10	1	8324420	851	65.94	1.79	12	0.07	155.00	5713.00	18450	20221118	-44.61	7570	20220930	35.01	18260	-44.03	20230522	10040	1.79	20230822	18450	-44.61	20221118	7570	35.01	20220930	6.19	N	317850	500	41 억		40493	N	N	0	N	00	N
34	20230921	161015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-460	5	-4.28	718928360	68306	63.47	10580	10900	10300	13980	7540	10760	10525.50	0.52	0	-1794	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	857	66.45	1.80	12	0.82	155.00	5713.00	18450	20221118	-44.17	7570	20220930	36.06	18260	-43.59	20230522	10040	2.59	20230822	18450	-44.17	20221118	7570	36.06	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
35	20230921	151004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-420	5	-3.90	677790690	64317	59.76	10580	10900	10340	13980	7540	10760	10538.28	0.52	0	-1819	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	861	66.71	1.81	12	0.77	155.00	5713.00	18450	20221118	-43.96	7570	20220930	36.59	18260	-43.37	20230522	10040	2.99	20230822	18450	-43.96	20221118	7570	36.59	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
36	20230921	141011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	-270	5	-2.51	570261820	53973	50.15	10580	10900	10400	13980	7540	10760	10565.69	0.52	0	-531	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	873	67.68	1.84	12	0.65	155.00	5713.00	18450	20221118	-43.14	7570	20220930	38.57	18260	-42.55	20230522	10040	4.48	20230822	18450	-43.14	20221118	7570	38.57	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
37	20230921	131008	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	-340	5	-3.16	498234760	47063	43.73	10580	10900	10420	13980	7540	10760	10586.55	0.52	0	-1146	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	867	67.23	1.82	12	0.57	155.00	5713.00	18450	20221118	-43.52	7570	20220930	37.65	18260	-42.94	20230522	10040	3.78	20230822	18450	-43.52	20221118	7570	37.65	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
38	20230921	121001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-180	5	-1.67	381409850	35937	33.39	10580	10900	10520	13980	7540	10760	10613.29	0.52	0	-563	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	881	68.26	1.85	12	0.43	155.00	5713.00	18450	20221118	-42.66	7570	20220930	39.76	18260	-42.06	20230522	10040	5.38	20230822	18450	-42.66	20221118	7570	39.76	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
39	20230921	111023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	-170	5	-1.58	294562250	27741	25.78	10580	10900	10520	13980	7540	10760	10618.30	0.52	0	318	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	882	68.32	1.85	12	0.33	155.00	5713.00	18450	20221118	-42.60	7570	20220930	39.89	18260	-42.00	20230522	10040	5.48	20230822	18450	-42.60	20221118	7570	39.89	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
40	20230921	100959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	-70	5	-0.65	191617460	17992	16.72	10580	10900	10520	13980	7540	10760	10650.15	0.52	0	263	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	890	68.97	1.87	12	0.22	155.00	5713.00	18450	20221118	-42.06	7570	20220930	41.22	18260	-41.46	20230522	10040	6.47	20230822	18450	-42.06	20221118	7570	41.22	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
41	20230921	091005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	-120	5	-1.12	51141240	4836	4.49	10580	10740	10520	13980	7540	10760	10575.11	0.52	0	537	11133	10946	10853	10666	10573	10900	10620	42	3220	500	7530	10	1	8324420	886	68.65	1.86	12	0.06	155.00	5713.00	18450	20221118	-42.33	7570	20220930	40.55	18260	-41.73	20230522	10040	5.98	20230822	18450	-42.33	20221118	7570	40.55	20220930	6.30	N	317850	500	41 억		43136	N	N	0	N	00	N
42	20230920	161013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	-540	5	-4.78	1149352480	105772	41.83	11040	11040	10760	14690	7910	11300	10866.49	0.88	0	-29688	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	896	69.42	1.88	12	1.27	155.00	5713.00	18450	20221118	-41.68	7570	20220930	42.14	18260	-41.07	20230522	10040	7.17	20230822	18450	-41.68	20221118	7570	42.14	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
43	20230920	150946	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	-470	5	-4.16	998984540	91824	36.31	11040	11040	10820	14690	7910	11300	10879.34	0.88	0	-28744	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	902	69.87	1.90	12	1.10	155.00	5713.00	18450	20221118	-41.30	7570	20220930	43.06	18260	-40.69	20230522	10040	7.87	20230822	18450	-41.30	20221118	7570	43.06	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
44	20230920	141004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	-460	5	-4.07	917084870	84264	33.32	11040	11040	10820	14690	7910	11300	10883.47	0.88	0	-26718	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	902	69.94	1.90	12	1.01	155.00	5713.00	18450	20221118	-41.25	7570	20220930	43.20	18260	-40.64	20230522	10040	7.97	20230822	18450	-41.25	20221118	7570	43.20	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
45	20230920	130957	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	-440	5	-3.89	819812330	75287	29.77	11040	11040	10820	14690	7910	11300	10889.16	0.88	0	-24438	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	904	70.06	1.90	12	0.90	155.00	5713.00	18450	20221118	-41.14	7570	20220930	43.46	18260	-40.53	20230522	10040	8.17	20230822	18450	-41.14	20221118	7570	43.46	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
46	20230920	120955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-400	5	-3.54	741020380	68047	26.91	11040	11040	10820	14690	7910	11300	10889.83	0.88	0	-23029	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	907	70.32	1.91	12	0.82	155.00	5713.00	18450	20221118	-40.92	7570	20220930	43.99	18260	-40.31	20230522	10040	8.57	20230822	18450	-40.92	20221118	7570	43.99	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
47	20230920	111000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	-470	5	-4.16	710476100	65241	25.80	11040	11040	10820	14690	7910	11300	10890.02	0.88	0	-21966	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	902	69.87	1.90	12	0.78	155.00	5713.00	18450	20221118	-41.30	7570	20220930	43.06	18260	-40.69	20230522	10040	7.87	20230822	18450	-41.30	20221118	7570	43.06	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
48	20230920	100941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	-450	5	-3.98	536734670	49210	19.46	11040	11040	10820	14690	7910	11300	10907.02	0.88	0	-13897	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	903	70.00	1.90	12	0.59	155.00	5713.00	18450	20221118	-41.19	7570	20220930	43.33	18260	-40.58	20230522	10040	8.07	20230822	18450	-41.19	20221118	7570	43.33	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
49	20230920	090954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-340	5	-3.01	208928900	19043	7.53	11040	11040	10910	14690	7910	11300	10971.41	0.88	0	-1842	11913	11606	11193	10886	10473	11760	11040	42	3390	500	7910	10	1	8324420	912	70.71	1.92	12	0.23	155.00	5713.00	18450	20221118	-40.60	7570	20220930	44.78	18260	-39.98	20230522	10040	9.16	20230822	18450	-40.60	20221118	7570	44.78	20220930	5.96	N	317850	500	41 억		73247	N	N	0	N	00	N
50	20230919	160949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	430	2	3.96	2663500130	238753	113.56	10790	11500	10780	14130	7610	10870	11155.29	0.87	0	719	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	941	72.90	1.98	12	2.87	155.00	5713.00	18450	20221118	-38.75	7570	20220930	49.27	18260	-38.12	20230522	10040	12.55	20230822	18450	-38.75	20221118	7570	49.27	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
51	20230919	150953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	420	2	3.86	2289024220	205460	97.73	10790	11500	10780	14130	7610	10870	11140.97	0.87	0	-1858	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	940	72.84	1.98	12	2.47	155.00	5713.00	18450	20221118	-38.81	7570	20220930	49.14	18260	-38.17	20230522	10040	12.45	20230822	18450	-38.81	20221118	7570	49.14	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
52	20230919	140953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	30	2	0.28	936821300	85602	40.72	10790	11210	10780	14130	7610	10870	10943.92	0.87	0	-6781	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	907	70.32	1.91	12	1.03	155.00	5713.00	18450	20221118	-40.92	7570	20220930	43.99	18260	-40.31	20230522	10040	8.57	20230822	18450	-40.92	20221118	7570	43.99	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
53	20230919	130936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	170	2	1.56	717377130	65663	31.23	10790	11210	10780	14130	7610	10870	10925.13	0.87	0	-6814	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	919	71.23	1.93	12	0.79	155.00	5713.00	18450	20221118	-40.16	7570	20220930	45.84	18260	-39.54	20230522	10040	9.96	20230822	18450	-40.16	20221118	7570	45.84	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
54	20230919	120952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	-30	5	-0.28	458182630	42171	20.06	10790	11000	10780	14130	7610	10870	10864.87	0.87	0	-4309	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	902	69.94	1.90	12	0.51	155.00	5713.00	18450	20221118	-41.25	7570	20220930	43.20	18260	-40.64	20230522	10040	7.97	20230822	18450	-41.25	20221118	7570	43.20	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
55	20230919	110957	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	20	2	0.18	348078440	32004	15.22	10790	11000	10790	14130	7610	10870	10876.09	0.87	0	-1704	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	907	70.26	1.91	12	0.38	155.00	5713.00	18450	20221118	-40.98	7570	20220930	43.86	18260	-40.36	20230522	10040	8.47	20230822	18450	-40.98	20221118	7570	43.86	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
56	20230919	100950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	-30	5	-0.28	274264940	25209	11.99	10790	11000	10790	14130	7610	10870	10879.64	0.87	0	-1389	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	902	69.94	1.90	12	0.30	155.00	5713.00	18450	20221118	-41.25	7570	20220930	43.20	18260	-40.64	20230522	10040	7.97	20230822	18450	-41.25	20221118	7570	43.20	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
57	20230919	090947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	100	2	0.92	80295580	7382	3.51	10790	11000	10790	14130	7610	10870	10877.21	0.87	0	-436	11596	11232	11046	10682	10496	11140	10590	42	3260	500	7600	10	1	8324420	913	70.77	1.92	12	0.09	155.00	5713.00	18450	20221118	-40.54	7570	20220930	44.91	18260	-39.92	20230522	10040	9.26	20230822	18450	-40.54	20221118	7570	44.91	20220930	6.17	N	317850	500	41 억		72048	N	N	0	N	00	N
58	20230918	160951	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	-420	5	-3.72	2323754040	208366	40.11	11350	11410	10860	14670	7910	11290	11151.48	1.23	0	-29647	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	905	70.13	1.90	12	2.50	155.00	5713.00	18450	20221118	-41.08	7570	20220930	43.59	18260	-40.47	20230522	10040	8.27	20230822	18450	-41.08	20221118	7570	43.59	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
59	20230918	150949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	-410	5	-3.63	2233135410	200031	38.51	11350	11410	10880	14670	7910	11290	11162.96	1.23	0	-28926	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	906	70.19	1.90	12	2.40	155.00	5713.00	18450	20221118	-41.03	7570	20220930	43.73	18260	-40.42	20230522	10040	8.37	20230822	18450	-41.03	20221118	7570	43.73	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
60	20230918	141011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-330	5	-2.92	2028857560	181326	34.90	11350	11410	10950	14670	7910	11290	11188.13	1.23	0	-25323	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	912	70.71	1.92	12	2.18	155.00	5713.00	18450	20221118	-40.60	7570	20220930	44.78	18260	-39.98	20230522	10040	9.16	20230822	18450	-40.60	20221118	7570	44.78	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
61	20230918	130946	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-250	5	-2.21	1773546630	158098	30.43	11350	11410	11010	14670	7910	11290	11217.31	1.23	0	-16798	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	919	71.23	1.93	12	1.90	155.00	5713.00	18450	20221118	-40.16	7570	20220930	45.84	18260	-39.54	20230522	10040	9.96	20230822	18450	-40.16	20221118	7570	45.84	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
62	20230918	120955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	-170	5	-1.51	1510810470	134331	25.86	11350	11410	11110	14670	7910	11290	11246.42	1.23	0	-15610	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	926	71.74	1.95	12	1.61	155.00	5713.00	18450	20221118	-39.73	7570	20220930	46.90	18260	-39.10	20230522	10040	10.76	20230822	18450	-39.73	20221118	7570	46.90	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
63	20230918	110937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	-140	5	-1.24	1336358400	118681	22.85	11350	11410	11110	14670	7910	11290	11259.69	1.23	0	-5417	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	928	71.94	1.95	12	1.43	155.00	5713.00	18450	20221118	-39.57	7570	20220930	47.29	18260	-38.94	20230522	10040	11.06	20230822	18450	-39.57	20221118	7570	47.29	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
64	20230918	100930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	-100	5	-0.89	1111024780	98486	18.96	11350	11410	11110	14670	7910	11290	11280.90	1.23	0	-7136	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	932	72.19	1.96	12	1.18	155.00	5713.00	18450	20221118	-39.35	7570	20220930	47.82	18260	-38.72	20230522	10040	11.45	20230822	18450	-39.35	20221118	7570	47.82	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
65	20230918	090935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	90	2	0.80	467193820	41364	7.96	11350	11410	11110	14670	7910	11290	11294.88	1.23	0	724	11850	11570	11220	10940	10590	11710	11080	42	3380	500	7900	10	1	8324420	947	73.42	1.99	12	0.50	155.00	5713.00	18450	20221118	-38.32	7570	20220930	50.33	18260	-37.68	20230522	10040	13.35	20230822	18450	-38.32	20221118	7570	50.33	20220930	6.25	N	317850	500	41 억		102463	N	N	0	N	00	N
66	20230915	160945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	680	2	6.41	5683059190	508761	589.88	10940	11500	10870	13790	7430	10610	11170.19	1.47	0	-20863	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	940	72.84	1.98	12	6.11	155.00	5713.00	18450	20221118	-38.81	7570	20220930	49.14	18260	-38.17	20230522	10040	12.45	20230822	18450	-38.81	20221118	7570	49.14	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
67	20230915	150942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	580	2	5.47	5115477320	458488	531.59	10940	11500	10870	13790	7430	10610	11157.28	1.47	0	-30401	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	932	72.19	1.96	12	5.51	155.00	5713.00	18450	20221118	-39.35	7570	20220930	47.82	18260	-38.72	20230522	10040	11.45	20230822	18450	-39.35	20221118	7570	47.82	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
68	20230915	140948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	310	2	2.92	4021169210	360106	417.52	10940	11500	10870	13790	7430	10610	11166.63	1.47	0	-52591	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	909	70.45	1.91	12	4.33	155.00	5713.00	18450	20221118	-40.81	7570	20220930	44.25	18260	-40.20	20230522	10040	8.76	20230822	18450	-40.81	20221118	7570	44.25	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
69	20230915	130935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	270	2	2.54	3923136840	351153	407.14	10940	11500	10870	13790	7430	10610	11172.16	1.47	0	-50970	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	906	70.19	1.90	12	4.22	155.00	5713.00	18450	20221118	-41.03	7570	20220930	43.73	18260	-40.42	20230522	10040	8.37	20230822	18450	-41.03	20221118	7570	43.73	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
70	20230915	120943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	350	2	3.30	3782379800	338251	392.18	10940	11500	10890	13790	7430	10610	11182.17	1.47	0	-47965	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	912	70.71	1.92	12	4.06	155.00	5713.00	18450	20221118	-40.60	7570	20220930	44.78	18260	-39.98	20230522	10040	9.16	20230822	18450	-40.60	20221118	7570	44.78	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
71	20230915	110950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	290	2	2.73	3600053370	321555	372.83	10940	11500	10900	13790	7430	10610	11195.76	1.47	0	-41507	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	907	70.32	1.91	12	3.86	155.00	5713.00	18450	20221118	-40.92	7570	20220930	43.99	18260	-40.31	20230522	10040	8.57	20230822	18450	-40.92	20221118	7570	43.99	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
72	20230915	100949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	360	2	3.39	3273668710	291858	338.39	10940	11500	10900	13790	7430	10610	11216.65	1.47	0	-37317	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	913	70.77	1.92	12	3.51	155.00	5713.00	18450	20221118	-40.54	7570	20220930	44.91	18260	-39.92	20230522	10040	9.26	20230822	18450	-40.54	20221118	7570	44.91	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
73	20230915	090936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11180	570	2	5.37	1879776840	166933	193.55	10940	11500	10900	13790	7430	10610	11260.67	1.47	0	-27655	11116	10862	10636	10382	10156	10990	10510	42	3180	500	7420	10	1	8324420	931	72.13	1.96	12	2.01	155.00	5713.00	18450	20221118	-39.40	7570	20220930	47.69	18260	-38.77	20230522	10040	11.35	20230822	18450	-39.40	20221118	7570	47.69	20220930	6.39	N	317850	500	41 억		122258	N	N	0	N	00	N
74	20230914	160949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	190	2	1.82	899956370	84496	82.31	10420	10890	10410	13540	7300	10420	10650.89	1.24	0	18762	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	883	68.45	1.86	12	1.02	155.00	5713.00	18450	20221118	-42.49	7570	20220930	40.16	18260	-41.89	20230522	10040	5.68	20230822	18450	-42.49	20221118	7570	40.16	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
75	20230914	150915	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	140	2	1.34	859853410	80712	78.62	10420	10890	10410	13540	7300	10420	10653.35	1.24	0	18281	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	879	68.13	1.85	12	0.97	155.00	5713.00	18450	20221118	-42.76	7570	20220930	39.50	18260	-42.17	20230522	10040	5.18	20230822	18450	-42.76	20221118	7570	39.50	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
76	20230914	140940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	130	2	1.25	804359710	75472	73.52	10420	10890	10410	13540	7300	10420	10657.72	1.24	0	16967	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	878	68.06	1.85	12	0.91	155.00	5713.00	18450	20221118	-42.82	7570	20220930	39.37	18260	-42.22	20230522	10040	5.08	20230822	18450	-42.82	20221118	7570	39.37	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
77	20230914	130920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10540	120	2	1.15	754397130	70728	68.89	10420	10890	10410	13540	7300	10420	10666.17	1.24	0	20503	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	877	68.00	1.84	12	0.85	155.00	5713.00	18450	20221118	-42.87	7570	20220930	39.23	18260	-42.28	20230522	10040	4.98	20230822	18450	-42.87	20221118	7570	39.23	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
78	20230914	120930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	190	2	1.82	731363910	68547	66.77	10420	10890	10410	13540	7300	10420	10669.52	1.24	0	20956	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	883	68.45	1.86	12	0.82	155.00	5713.00	18450	20221118	-42.49	7570	20220930	40.16	18260	-41.89	20230522	10040	5.68	20230822	18450	-42.49	20221118	7570	40.16	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
79	20230914	110922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	190	2	1.82	680982800	63781	62.13	10420	10890	10410	13540	7300	10420	10676.89	1.24	0	19900	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	883	68.45	1.86	12	0.77	155.00	5713.00	18450	20221118	-42.49	7570	20220930	40.16	18260	-41.89	20230522	10040	5.68	20230822	18450	-42.49	20221118	7570	40.16	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
80	20230914	100916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	300	2	2.88	522979090	48934	47.67	10420	10890	10410	13540	7300	10420	10687.44	1.24	0	17954	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	892	69.16	1.88	12	0.59	155.00	5713.00	18450	20221118	-41.90	7570	20220930	41.61	18260	-41.29	20230522	10040	6.77	20230822	18450	-41.90	20221118	7570	41.61	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
81	20230914	090933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	260	2	2.50	132069910	12506	12.18	10420	10690	10410	13540	7300	10420	10560.52	1.24	0	7992	11006	10712	10456	10162	9906	10585	10035	42	3120	500	7290	10	1	8324420	889	68.90	1.87	12	0.15	155.00	5713.00	18450	20221118	-42.11	7570	20220930	41.08	18260	-41.51	20230522	10040	6.37	20230822	18450	-42.11	20221118	7570	41.08	20220930	6.38	N	317850	500	41 억		103496	N	N	0	N	00	N
82	20230913	160935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	-240	5	-2.25	1060441750	101147	109.62	10600	10750	10200	13850	7470	10660	10484.44	1.11	0	10734	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	867	67.23	1.82	12	1.22	155.00	5713.00	18450	20221118	-43.52	7570	20220930	37.65	18260	-42.94	20230522	10040	3.78	20230822	18450	-43.52	20221118	7280	43.13	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
83	20230913	150928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-200	5	-1.88	948389820	90411	97.98	10600	10750	10200	13850	7470	10660	10489.76	1.11	0	6097	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	871	67.48	1.83	12	1.09	155.00	5713.00	18450	20221118	-43.31	7570	20220930	38.18	18260	-42.72	20230522	10040	4.18	20230822	18450	-43.31	20221118	7280	43.68	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
84	20230913	140936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	-100	5	-0.94	799388150	76226	82.61	10600	10750	10200	13850	7470	10660	10487.08	1.11	0	3032	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	879	68.13	1.85	12	0.92	155.00	5713.00	18450	20221118	-42.76	7570	20220930	39.50	18260	-42.17	20230522	10040	5.18	20230822	18450	-42.76	20221118	7280	45.05	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
85	20230913	130908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	-70	5	-0.66	664287270	63459	68.77	10600	10750	10200	13850	7470	10660	10467.98	1.11	0	1628	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	882	68.32	1.85	12	0.76	155.00	5713.00	18450	20221118	-42.60	7570	20220930	39.89	18260	-42.00	20230522	10040	5.48	20230822	18450	-42.60	20221118	7280	45.47	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
86	20230913	120935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-320	5	-3.00	384378380	36993	40.09	10600	10610	10200	13850	7470	10660	10390.57	1.11	0	4761	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	861	66.71	1.81	12	0.44	155.00	5713.00	18450	20221118	-43.96	7570	20220930	36.59	18260	-43.37	20230522	10040	2.99	20230822	18450	-43.96	20221118	7280	42.03	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
87	20230913	110933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	-340	5	-3.19	255148050	24421	26.47	10600	10610	10280	13850	7470	10660	10447.90	1.11	0	1869	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	859	66.58	1.81	12	0.29	155.00	5713.00	18450	20221118	-44.07	7570	20220930	36.33	18260	-43.48	20230522	10040	2.79	20230822	18450	-44.07	20221118	7280	41.76	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
88	20230913	100918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-110	5	-1.03	151877450	14467	15.68	10600	10610	10280	13850	7470	10660	10498.20	1.11	0	1763	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	878	68.06	1.85	12	0.17	155.00	5713.00	18450	20221118	-42.82	7570	20220930	39.37	18260	-42.22	20230522	10040	5.08	20230822	18450	-42.82	20221118	7280	44.92	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
89	20230913	090912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	-220	5	-2.06	44360920	4228	4.58	10600	10600	10280	13850	7470	10660	10492.18	1.11	0	-442	11326	10992	10806	10472	10286	10900	10380	42	3190	500	7460	10	1	8324420	869	67.35	1.83	12	0.05	155.00	5713.00	18450	20221118	-43.41	7570	20220930	37.91	18260	-42.83	20230522	10040	3.98	20230822	18450	-43.41	20221118	7280	43.41	20220913	6.48	N	317850	500	41 억		92659	N	N	0	N	00	N
90	20230912	160909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-480	5	-4.31	987196550	91019	40.83	11090	11140	10620	14480	7800	11140	10846.21	1.22	0	-8854	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	887	68.77	1.87	12	1.09	155.00	5713.00	18450	20221118	-42.22	7280	20220913	46.43	18260	-41.62	20230522	10040	6.18	20230822	18450	-42.22	20221118	7280	46.43	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
91	20230912	150920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	-520	5	-4.67	946776050	87225	39.13	11090	11140	10620	14480	7800	11140	10854.41	1.22	0	-8197	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	884	68.52	1.86	12	1.05	155.00	5713.00	18450	20221118	-42.44	7280	20220913	45.88	18260	-41.84	20230522	10040	5.78	20230822	18450	-42.44	20221118	7280	45.88	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
92	20230912	140917	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	-390	5	-3.50	771256380	70758	31.74	11090	11140	10680	14480	7800	11140	10899.92	1.22	0	-12462	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	895	69.35	1.88	12	0.85	155.00	5713.00	18450	20221118	-41.73	7280	20220913	47.66	18260	-41.13	20230522	10040	7.07	20230822	18450	-41.73	20221118	7280	47.66	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
93	20230912	130906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	-340	5	-3.05	681459450	62398	27.99	11090	11140	10750	14480	7800	11140	10921.17	1.22	0	-8421	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	899	69.68	1.89	12	0.75	155.00	5713.00	18450	20221118	-41.46	7280	20220913	48.35	18260	-40.85	20230522	10040	7.57	20230822	18450	-41.46	20221118	7280	48.35	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
94	20230912	120905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	-320	5	-2.87	566292850	51726	23.20	11090	11140	10810	14480	7800	11140	10947.93	1.22	0	-2383	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	901	69.81	1.89	12	0.62	155.00	5713.00	18450	20221118	-41.36	7280	20220913	48.63	18260	-40.74	20230522	10040	7.77	20230822	18450	-41.36	20221118	7280	48.63	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
95	20230912	110910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-240	5	-2.15	459348740	41890	18.79	11090	11140	10880	14480	7800	11140	10965.59	1.22	0	-13	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	907	70.32	1.91	12	0.50	155.00	5713.00	18450	20221118	-40.92	7280	20220913	49.73	18260	-40.31	20230522	10040	8.57	20230822	18450	-40.92	20221118	7280	49.73	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
96	20230912	100901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	-200	5	-1.80	256946670	23335	10.47	11090	11140	10900	14480	7800	11140	11011.21	1.22	0	-577	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	911	70.58	1.91	12	0.28	155.00	5713.00	18450	20221118	-40.70	7280	20220913	50.27	18260	-40.09	20230522	10040	8.96	20230822	18450	-40.70	20221118	7280	50.27	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
97	20230912	090922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11020	-120	5	-1.08	137915450	12500	5.61	11090	11140	10900	14480	7800	11140	11033.24	1.22	0	-1339	11666	11402	11216	10952	10766	11310	10860	42	3340	500	7790	10	1	8324420	917	71.10	1.93	12	0.15	155.00	5713.00	18450	20221118	-40.27	7280	20220913	51.37	18260	-39.65	20230522	10040	9.76	20230822	18450	-40.27	20221118	7280	51.37	20220913	6.51	N	317850	500	41 억		101514	N	N	0	N	00	N
98	20230911	160903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	150	2	1.36	2503300400	221942	497.51	11310	11480	11030	14280	7700	10990	11279.11	1.20	0	1567	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	927	71.87	1.95	12	2.67	155.00	5713.00	18450	20221118	-39.62	6740	20220908	65.28	18260	-38.99	20230522	10040	10.96	20230822	18450	-39.62	20221118	7280	53.02	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
99	20230911	150907	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	150	2	1.36	2449984970	217154	486.77	11310	11480	11030	14280	7700	10990	11282.25	1.20	0	1539	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	927	71.87	1.95	12	2.61	155.00	5713.00	18450	20221118	-39.62	6740	20220908	65.28	18260	-38.99	20230522	10040	10.96	20230822	18450	-39.62	20221118	7280	53.02	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
100	20230911	140916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	160	2	1.46	2254389480	199560	447.33	11310	11480	11030	14280	7700	10990	11296.80	1.20	0	6225	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	928	71.94	1.95	12	2.40	155.00	5713.00	18450	20221118	-39.57	6740	20220908	65.43	18260	-38.94	20230522	10040	11.06	20230822	18450	-39.57	20221118	7280	53.16	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
101	20230911	130849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11170	180	2	1.64	2159369080	191051	428.26	11310	11480	11030	14280	7700	10990	11302.58	1.20	0	9979	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	930	72.06	1.96	12	2.30	155.00	5713.00	18450	20221118	-39.46	6740	20220908	65.73	18260	-38.83	20230522	10040	11.25	20230822	18450	-39.46	20221118	7280	53.43	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
102	20230911	120905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11240	250	2	2.27	2066979420	182787	409.74	11310	11480	11030	14280	7700	10990	11308.13	1.20	0	12067	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	936	72.52	1.97	12	2.20	155.00	5713.00	18450	20221118	-39.08	6740	20220908	66.77	18260	-38.44	20230522	10040	11.95	20230822	18450	-39.08	20221118	7280	54.40	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
103	20230911	110849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	320	2	2.91	1866905800	164999	369.86	11310	11480	11030	14280	7700	10990	11314.65	1.20	0	17649	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	941	72.97	1.98	12	1.98	155.00	5713.00	18450	20221118	-38.70	6740	20220908	67.80	18260	-38.06	20230522	10040	12.65	20230822	18450	-38.70	20221118	7280	55.36	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
104	20230911	100848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	280	2	2.55	1166146530	103451	231.90	11310	11470	11030	14280	7700	10990	11272.45	1.20	0	5754	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	938	72.71	1.97	12	1.24	155.00	5713.00	18450	20221118	-38.92	6740	20220908	67.21	18260	-38.28	20230522	10040	12.25	20230822	18450	-38.92	20221118	7280	54.81	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
105	20230911	090847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11170	180	2	1.64	643123030	56784	127.29	11310	11470	11170	14280	7700	10990	11325.78	1.20	0	-1793	11256	11122	10936	10802	10616	11190	10870	42	3290	500	7690	10	1	8324420	930	72.06	1.96	12	0.68	155.00	5713.00	18450	20221118	-39.46	6740	20220908	65.73	18260	-38.83	20230522	10040	11.25	20230822	18450	-39.46	20221118	7280	53.43	20220913	6.40	N	317850	500	41 억		100241	N	N	0	N	00	N
106	20230908	160909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	140	2	1.29	476765320	43732	56.10	10830	11070	10750	14100	7600	10850	10901.52	1.12	0	6867	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	915	70.90	1.92	12	0.53	155.00	5713.00	18450	20221118	-40.43	6740	20220908	63.06	18260	-39.81	20230522	10040	9.46	20230822	18450	-40.43	20221118	6740	63.06	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
107	20230908	150910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	100	2	0.92	441589790	40530	51.99	10830	11070	10750	14100	7600	10850	10895.38	1.12	0	6866	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	912	70.65	1.92	12	0.49	155.00	5713.00	18450	20221118	-40.65	6740	20220908	62.46	18260	-40.03	20230522	10040	9.06	20230822	18450	-40.65	20221118	6740	62.46	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
108	20230908	140900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	120	2	1.11	362206360	33270	42.68	10830	11070	10750	14100	7600	10850	10886.88	1.12	0	6131	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	913	70.77	1.92	12	0.40	155.00	5713.00	18450	20221118	-40.54	6740	20220908	62.76	18260	-39.92	20230522	10040	9.26	20230822	18450	-40.54	20221118	6740	62.76	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
109	20230908	130909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10910	60	2	0.55	304207770	27985	35.90	10830	10950	10750	14100	7600	10850	10870.39	1.12	0	7086	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	908	70.39	1.91	12	0.34	155.00	5713.00	18450	20221118	-40.87	6740	20220908	61.87	18260	-40.25	20230522	10040	8.67	20230822	18450	-40.87	20221118	6740	61.87	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
110	20230908	120921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	50	2	0.46	286780060	26386	33.85	10830	10950	10750	14100	7600	10850	10868.64	1.12	0	6954	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	907	70.32	1.91	12	0.32	155.00	5713.00	18450	20221118	-40.92	6740	20220908	61.72	18260	-40.31	20230522	10040	8.57	20230822	18450	-40.92	20221118	6740	61.72	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
111	20230908	110917	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	40	2	0.37	237585600	21865	28.05	10830	10950	10750	14100	7600	10850	10866.02	1.12	0	3507	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	907	70.26	1.91	12	0.26	155.00	5713.00	18450	20221118	-40.98	6740	20220908	61.57	18260	-40.36	20230522	10040	8.47	20230822	18450	-40.98	20221118	6740	61.57	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
112	20230908	100907	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	40	2	0.37	169400700	15603	20.02	10830	10920	10750	14100	7600	10850	10856.93	1.12	0	1572	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	907	70.26	1.91	12	0.19	155.00	5713.00	18450	20221118	-40.98	6740	20220908	61.57	18260	-40.36	20230522	10040	8.47	20230822	18450	-40.98	20221118	6740	61.57	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
113	20230908	090914	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	20	2	0.18	25552080	2370	3.04	10830	10880	10750	14100	7600	10850	10781.47	1.12	0	-262	11336	11092	10956	10712	10576	11025	10645	42	3250	500	7590	10	1	8324420	905	70.13	1.90	12	0.03	155.00	5713.00	18450	20221118	-41.08	6740	20220908	61.28	18260	-40.47	20230522	10040	8.27	20230822	18450	-41.08	20221118	6740	61.28	20220908	6.45	N	317850	500	41 억		93374	N	N	0	N	00	N
114	20230907	160857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	-350	5	-3.12	852168330	77780	71.84	11050	11200	10820	14560	7840	11200	10955.86	1.25	0	-10993	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	903	70.00	1.90	12	0.93	155.00	5713.00	18450	20221118	-41.19	6740	20220908	60.98	18260	-40.58	20230522	10040	8.07	20230822	18450	-41.19	20221118	6740	60.98	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
115	20230907	150904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	-330	5	-2.95	834073560	76111	70.29	11050	11200	10820	14560	7840	11200	10958.36	1.25	0	-10478	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	905	70.13	1.90	12	0.91	155.00	5713.00	18450	20221118	-41.08	6740	20220908	61.28	18260	-40.47	20230522	10040	8.27	20230822	18450	-41.08	20221118	6740	61.28	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
116	20230907	140901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	-350	5	-3.12	754989600	68827	63.57	11050	11200	10820	14560	7840	11200	10969.08	1.25	0	-10437	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	903	70.00	1.90	12	0.83	155.00	5713.00	18450	20221118	-41.19	6740	20220908	60.98	18260	-40.58	20230522	10040	8.07	20230822	18450	-41.19	20221118	6740	60.98	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
117	20230907	130856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	-320	5	-2.86	657051530	59812	55.24	11050	11200	10850	14560	7840	11200	10984.96	1.25	0	-7729	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	906	70.19	1.90	12	0.72	155.00	5713.00	18450	20221118	-41.03	6740	20220908	61.42	18260	-40.42	20230522	10040	8.37	20230822	18450	-41.03	20221118	6740	61.42	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
118	20230907	120910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	-280	5	-2.50	566135180	51496	47.56	11050	11200	10850	14560	7840	11200	10993.41	1.25	0	-9650	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	909	70.45	1.91	12	0.62	155.00	5713.00	18450	20221118	-40.81	6740	20220908	62.02	18260	-40.20	20230522	10040	8.76	20230822	18450	-40.81	20221118	6740	62.02	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
119	20230907	110900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	-320	5	-2.86	517974950	47075	43.48	11050	11200	10850	14560	7840	11200	11002.81	1.25	0	-8218	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	906	70.19	1.90	12	0.57	155.00	5713.00	18450	20221118	-41.03	6740	20220908	61.42	18260	-40.42	20230522	10040	8.37	20230822	18450	-41.03	20221118	6740	61.42	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
120	20230907	100900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-240	5	-2.14	334193580	30225	27.92	11050	11200	10960	14560	7840	11200	11056.43	1.25	0	-2007	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	912	70.71	1.92	12	0.36	155.00	5713.00	18450	20221118	-40.60	6740	20220908	62.61	18260	-39.98	20230522	10040	9.16	20230822	18450	-40.60	20221118	6740	62.61	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
121	20230907	090914	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	-110	5	-0.98	81626610	7349	6.79	11050	11200	11050	14560	7840	11200	11106.02	1.25	0	985	11526	11362	11186	11022	10846	11275	10935	42	3360	500	7840	10	1	8324420	923	71.55	1.94	12	0.09	155.00	5713.00	18450	20221118	-39.89	6740	20220908	64.54	18260	-39.27	20230522	10040	10.46	20230822	18450	-39.89	20221118	6740	64.54	20220908	6.30	N	317850	500	41 억		104368	N	N	0	N	00	N
122	20230906	160902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	150	2	1.36	1201059080	107482	88.91	11240	11350	11010	14360	7740	11050	11174.60	1.39	0	-11699	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	932	72.26	1.96	12	1.29	155.00	5713.00	18450	20221118	-39.30	6740	20220908	66.17	18260	-38.66	20230522	10040	11.55	20230822	18450	-39.30	20221118	6740	66.17	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
123	20230906	150903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	0	3	0.00	1091730200	97701	80.82	11240	11350	11010	14360	7740	11050	11174.32	1.39	0	-10767	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	920	71.29	1.93	12	1.17	155.00	5713.00	18450	20221118	-40.11	6740	20220908	63.95	18260	-39.49	20230522	10040	10.06	20230822	18450	-40.11	20221118	6740	63.95	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
124	20230906	140903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	80	2	0.72	952836380	85198	70.48	11240	11350	11010	14360	7740	11050	11183.95	1.39	0	-7788	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	927	71.81	1.95	12	1.02	155.00	5713.00	18450	20221118	-39.67	6740	20220908	65.13	18260	-39.05	20230522	10040	10.86	20230822	18450	-39.67	20221118	6740	65.13	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
125	20230906	130852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	100	2	0.90	878011640	78481	64.92	11240	11350	11010	14360	7740	11050	11187.74	1.39	0	-6992	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	928	71.94	1.95	12	0.94	155.00	5713.00	18450	20221118	-39.57	6740	20220908	65.43	18260	-38.94	20230522	10040	11.06	20230822	18450	-39.57	20221118	6740	65.43	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
126	20230906	120904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	90	2	0.81	845731120	75584	62.53	11240	11350	11010	14360	7740	11050	11189.47	1.39	0	-5744	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	927	71.87	1.95	12	0.91	155.00	5713.00	18450	20221118	-39.62	6740	20220908	65.28	18260	-38.99	20230522	10040	10.96	20230822	18450	-39.62	20221118	6740	65.28	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
127	20230906	110912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	40	2	0.36	776640070	69398	57.41	11240	11350	11010	14360	7740	11050	11191.31	1.39	0	-4780	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	923	71.55	1.94	12	0.83	155.00	5713.00	18450	20221118	-39.89	6740	20220908	64.54	18260	-39.27	20230522	10040	10.46	20230822	18450	-39.89	20221118	6740	64.54	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
128	20230906	100847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11180	130	2	1.18	686777070	61308	50.72	11240	11350	11010	14360	7740	11050	11202.33	1.39	0	-4420	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	931	72.13	1.96	12	0.74	155.00	5713.00	18450	20221118	-39.40	6740	20220908	65.88	18260	-38.77	20230522	10040	11.35	20230822	18450	-39.40	20221118	6740	65.88	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
129	20230906	090850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	260	2	2.35	300824900	26858	22.22	11240	11350	11010	14360	7740	11050	11201.13	1.39	0	5399	11436	11242	11066	10872	10696	11155	10785	42	3310	500	7730	10	1	8324420	941	72.97	1.98	12	0.32	155.00	5713.00	18450	20221118	-38.70	6740	20220908	67.80	18260	-38.06	20230522	10040	12.65	20230822	18450	-38.70	20221118	6740	67.80	20220908	6.46	N	317850	500	41 억		115809	N	N	0	N	00	N
130	20230905	160850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-210	5	-1.87	1309069730	118801	55.29	11220	11260	10890	14630	7890	11260	11018.81	1.80	0	-34071	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	920	71.29	1.93	12	1.43	155.00	5713.00	18450	20221118	-40.11	6740	20220908	63.95	18260	-39.49	20230522	10040	10.06	20230822	18450	-40.11	20221118	6740	63.95	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
131	20230905	150904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-270	5	-2.40	1283854460	116514	54.23	11220	11260	10890	14630	7890	11260	11018.69	1.80	0	-33651	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	915	70.90	1.92	12	1.40	155.00	5713.00	18450	20221118	-40.43	6740	20220908	63.06	18260	-39.81	20230522	10040	9.46	20230822	18450	-40.43	20221118	6740	63.06	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
132	20230905	140902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	-290	5	-2.58	1199223710	108803	50.64	11220	11260	10890	14630	7890	11260	11021.76	1.80	0	-30521	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	913	70.77	1.92	12	1.31	155.00	5713.00	18450	20221118	-40.54	6740	20220908	62.76	18260	-39.92	20230522	10040	9.26	20230822	18450	-40.54	20221118	6740	62.76	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
133	20230905	130844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-270	5	-2.40	1118228150	101434	47.21	11220	11260	10890	14630	7890	11260	11023.97	1.80	0	-29343	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	915	70.90	1.92	12	1.22	155.00	5713.00	18450	20221118	-40.43	6740	20220908	63.06	18260	-39.81	20230522	10040	9.46	20230822	18450	-40.43	20221118	6740	63.06	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
134	20230905	120846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	-290	5	-2.58	1058834150	96035	44.70	11220	11260	10890	14630	7890	11260	11025.27	1.80	0	-27647	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	913	70.77	1.92	12	1.15	155.00	5713.00	18450	20221118	-40.54	6740	20220908	62.76	18260	-39.92	20230522	10040	9.26	20230822	18450	-40.54	20221118	6740	62.76	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
135	20230905	110852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10910	-350	5	-3.11	928122470	84079	39.13	11220	11260	10890	14630	7890	11260	11038.44	1.80	0	-22975	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	908	70.39	1.91	12	1.01	155.00	5713.00	18450	20221118	-40.87	6740	20220908	61.87	18260	-40.25	20230522	10040	8.67	20230822	18450	-40.87	20221118	6740	61.87	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
136	20230905	100841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-300	5	-2.66	802871970	72629	33.80	11220	11260	10890	14630	7890	11260	11054.15	1.80	0	-18651	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	912	70.71	1.92	12	0.87	155.00	5713.00	18450	20221118	-40.60	6740	20220908	62.61	18260	-39.98	20230522	10040	9.16	20230822	18450	-40.60	20221118	6740	62.61	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
137	20230905	090841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	-170	5	-1.51	215509230	19299	8.98	11220	11260	11090	14630	7890	11260	11166.39	1.80	0	-4521	11600	11430	11090	10920	10580	11515	11005	42	3370	500	7880	10	1	8324420	923	71.55	1.94	12	0.23	155.00	5713.00	18450	20221118	-39.89	6740	20220908	64.54	18260	-39.27	20230522	10040	10.46	20230822	18450	-39.89	20221118	6740	64.54	20220908	6.34	N	317850	500	41 억		149863	N	N	0	N	00	N
138	20230904	160837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11260	540	2	5.04	2357447130	212801	57.52	10900	11260	10750	13930	7510	10720	11077.95	1.78	0	3168	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	937	72.65	1.97	12	2.56	155.00	5713.00	18450	20221118	-38.97	6740	20220908	67.06	18260	-38.34	20230522	10040	12.15	20230822	18450	-38.97	20221118	6740	67.06	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
139	20230904	150823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	470	2	4.38	2155883390	194837	52.67	10900	11240	10750	13930	7510	10720	11065.06	1.78	0	6116	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	932	72.19	1.96	12	2.34	155.00	5713.00	18450	20221118	-39.35	6740	20220908	66.02	18260	-38.72	20230522	10040	11.45	20230822	18450	-39.35	20221118	6740	66.02	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
140	20230904	140822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	370	2	3.45	1516092880	137526	37.17	10900	11230	10750	13930	7510	10720	11024.05	1.78	0	3568	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	923	71.55	1.94	12	1.65	155.00	5713.00	18450	20221118	-39.89	6740	20220908	64.54	18260	-39.27	20230522	10040	10.46	20230822	18450	-39.89	20221118	6740	64.54	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
141	20230904	130834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11020	300	2	2.80	1323115360	120140	32.47	10900	11230	10750	13930	7510	10720	11013.11	1.78	0	2797	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	917	71.10	1.93	12	1.44	155.00	5713.00	18450	20221118	-40.27	6740	20220908	63.50	18260	-39.65	20230522	10040	9.76	20230822	18450	-40.27	20221118	6740	63.50	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
142	20230904	120819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10930	210	2	1.96	1151444830	104598	28.27	10900	11230	10750	13930	7510	10720	11008.29	1.78	0	2427	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	910	70.52	1.91	12	1.26	155.00	5713.00	18450	20221118	-40.76	6740	20220908	62.17	18260	-40.14	20230522	10040	8.86	20230822	18450	-40.76	20221118	6740	62.17	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
143	20230904	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11020	300	2	2.80	1046006060	94973	25.67	10900	11230	10750	13930	7510	10720	11013.72	1.78	0	3460	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	917	71.10	1.93	12	1.14	155.00	5713.00	18450	20221118	-40.27	6740	20220908	63.50	18260	-39.65	20230522	10040	9.76	20230822	18450	-40.27	20221118	6740	63.50	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
144	20230904	100810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	350	2	3.26	873510710	79292	21.43	10900	11230	10750	13930	7510	10720	11016.38	1.78	0	4211	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	922	71.42	1.94	12	0.95	155.00	5713.00	18450	20221118	-40.00	6740	20220908	64.24	18260	-39.38	20230522	10040	10.26	20230822	18450	-40.00	20221118	6740	64.24	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
145	20230904	090822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	230	2	2.15	177028350	16288	4.40	10900	11050	10750	13930	7510	10720	10868.64	1.78	0	-1211	11846	11282	10846	10282	9846	11565	10565	42	3210	500	7500	10	1	8324420	912	70.65	1.92	12	0.20	155.00	5713.00	18450	20221118	-40.65	6740	20220908	62.46	18260	-40.03	20230522	10040	9.06	20230822	18450	-40.65	20221118	6740	62.46	20220908	6.33	N	317850	500	41 억		148141	N	N	0	N	00	N
146	20230901	160813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	340	2	3.28	3989252120	364570	852.74	10470	11410	10410	13490	7270	10380	10942.83	1.95	0	-14336	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	892	69.16	1.88	12	4.38	155.00	5713.00	18450	20221118	-41.90	6740	20220908	59.05	18260	-41.29	20230522	10040	6.77	20230822	18450	-41.90	20221118	6740	59.05	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N
147	20230901	150826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	300	2	2.89	3904493020	356644	834.20	10470	11410	10410	13490	7270	10380	10947.87	1.95	0	-14290	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	889	68.90	1.87	12	4.28	155.00	5713.00	18450	20221118	-42.11	6740	20220908	58.46	18260	-41.51	20230522	10040	6.37	20230822	18450	-42.11	20221118	6740	58.46	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N
148	20230901	140826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	370	2	3.56	3743958210	341620	799.06	10470	11410	10410	13490	7270	10380	10959.43	1.95	0	-14770	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	895	69.35	1.88	12	4.10	155.00	5713.00	18450	20221118	-41.73	6740	20220908	59.50	18260	-41.13	20230522	10040	7.07	20230822	18450	-41.73	20221118	6740	59.50	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N
149	20230901	130759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	320	2	3.08	3656224010	333425	779.89	10470	11410	10410	13490	7270	10380	10965.66	1.95	0	-10495	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	891	69.03	1.87	12	4.01	155.00	5713.00	18450	20221118	-42.01	6740	20220908	58.75	18260	-41.40	20230522	10040	6.57	20230822	18450	-42.01	20221118	6740	58.75	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N
150	20230901	120812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	290	2	2.79	3459268450	315000	736.79	10470	11410	10410	13490	7270	10380	10981.81	1.95	0	-11733	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	888	68.84	1.87	12	3.78	155.00	5713.00	18450	20221118	-42.17	6740	20220908	58.31	18260	-41.57	20230522	10040	6.27	20230822	18450	-42.17	20221118	6740	58.31	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N
151	20230901	110811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	340	2	3.28	3295654220	299752	701.13	10470	11410	10410	13490	7270	10380	10994.60	1.95	0	-10203	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	892	69.16	1.88	12	3.60	155.00	5713.00	18450	20221118	-41.90	6740	20220908	59.05	18260	-41.29	20230522	10040	6.77	20230822	18450	-41.90	20221118	6740	59.05	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N
152	20230901	100805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	420	2	4.05	2907637470	263864	617.18	10470	11410	10410	13490	7270	10380	11019.46	1.95	0	-11445	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	899	69.68	1.89	12	3.17	155.00	5713.00	18450	20221118	-41.46	6740	20220908	60.24	18260	-40.85	20230522	10040	7.57	20230822	18450	-41.46	20221118	6740	60.24	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N
153	20230901	090754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	240	2	2.31	99223010	9392	21.97	10470	10620	10410	13490	7270	10380	10564.65	1.95	0	4674	10640	10510	10410	10280	10180	10460	10230	42	3110	500	7260	10	1	8324420	884	68.52	1.86	12	0.11	155.00	5713.00	18450	20221118	-42.44	6740	20220908	57.57	18260	-41.84	20230522	10040	5.78	20230822	18450	-42.44	20221118	6740	57.57	20220908	6.31	N	317850	500	41 억		162292	N	N	0	N	00	N