KissMeData/101000/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	160735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	19	2	0.95	50120980	25129	78.39	2000	2055	1980	2590	1398	1996	1994.54	0.00	0	1191	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	378	-2.61	3.28	12	0.13	-773.00	614.00	3004	20221028	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
3	20230927	150742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	24	2	1.20	48846980	24496	76.41	2000	2055	1980	2590	1398	1996	1994.08	0.00	0	989	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	379	-2.61	3.29	12	0.13	-773.00	614.00	3004	20221028	-32.76	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
4	20230927	140741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	24	2	1.20	47532525	23844	74.38	2000	2055	1980	2590	1398	1996	1993.48	0.00	0	768	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	379	-2.61	3.29	12	0.13	-773.00	614.00	3004	20221028	-32.76	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
5	20230927	130733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	4	2	0.20	44487070	22322	69.63	2000	2055	1980	2590	1398	1996	1992.97	0.00	0	513	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	376	-2.59	3.26	12	0.12	-773.00	614.00	3004	20221028	-33.42	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
6	20230927	120731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	4	2	0.20	14290856	7133	22.25	2000	2055	1997	2590	1398	1996	2003.48	0.00	0	512	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	376	-2.59	3.26	12	0.04	-773.00	614.00	3004	20221028	-33.42	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
7	20230927	110739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	34	2	1.70	4026195	2002	6.24	2000	2055	2000	2590	1398	1996	2011.09	0.00	0	132	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	381	-2.63	3.31	12	0.01	-773.00	614.00	3004	20221028	-32.42	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
8	20230927	100734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	29	2	1.45	3442415	1713	5.34	2000	2055	2000	2590	1398	1996	2009.58	0.00	0	140	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	380	-2.62	3.30	12	0.01	-773.00	614.00	3004	20221028	-32.59	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
9	20230927	090746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	19	2	0.95	336015	168	0.52	2000	2015	2000	2590	1398	1996	2000.09	0.00	0	145	2052	2024	2002	1974	1952	2013	1963	94	594	500	0	5	1	18779448	378	-2.61	3.28	12	0.00	-773.00	614.00	3004	20221028	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
10	20230926	160733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1996	-34	5	-1.67	64055729	32028	149.54	2030	2030	1980	2635	1425	2030	2000.04	0.00	0	312	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	1	1	18779448	375	-2.58	3.25	12	0.17	-773.00	614.00	3004	20221028	-33.56	1302	20230314	53.30	2810	-28.97	20230426	1302	53.30	20230314	2810	-28.97	20230426	291	585.91	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
11	20230926	150733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-25	5	-1.23	61235381	30615	142.95	2030	2030	1980	2635	1425	2030	2000.18	0.00	0	1325	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	5	1	18779448	377	-2.59	3.27	12	0.16	-773.00	614.00	3004	20221028	-33.26	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
12	20230926	140726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-20	5	-0.99	60456493	30226	141.13	2030	2030	1980	2635	1425	2030	2000.15	0.00	0	1403	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	5	1	18779448	377	-2.60	3.27	12	0.16	-773.00	614.00	3004	20221028	-33.09	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
13	20230926	130730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-20	5	-0.99	48148195	24073	112.40	2030	2030	1980	2635	1425	2030	2000.09	0.00	0	1395	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	5	1	18779448	377	-2.60	3.27	12	0.13	-773.00	614.00	3004	20221028	-33.09	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
14	20230926	120733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-20	5	-0.99	32994707	16496	77.02	2030	2030	1980	2635	1425	2030	2000.16	0.00	0	1024	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	5	1	18779448	377	-2.60	3.27	12	0.09	-773.00	614.00	3004	20221028	-33.09	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
15	20230926	110732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-25	5	-1.23	26257822	13128	61.30	2030	2030	1980	2635	1425	2030	2000.14	0.00	0	1026	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	5	1	18779448	377	-2.59	3.27	12	0.07	-773.00	614.00	3004	20221028	-33.26	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
16	20230926	100731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-20	5	-0.99	10400865	5194	24.25	2030	2030	2000	2635	1425	2030	2002.48	0.00	0	1180	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	5	1	18779448	377	-2.60	3.27	12	0.03	-773.00	614.00	3004	20221028	-33.09	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
17	20230926	090732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-20	5	-0.99	40435	20	0.09	2030	2030	2010	2635	1425	2030	2021.75	0.00	0	1	2096	2062	2031	1997	1966	2080	2015	94	605	500	0	5	1	18779448	377	-2.60	3.27	12	0.00	-773.00	614.00	3004	20221028	-33.09	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
18	20230925	160731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-10	5	-0.49	42964215	21417	130.41	2015	2065	2000	2650	1430	2040	2006.02	0.00	0	-1707	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	381	-2.63	3.31	12	0.11	-773.00	614.00	3004	20221028	-32.42	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
19	20230925	150735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-20	5	-0.98	29321035	14615	88.99	2015	2065	2000	2650	1430	2040	2006.23	0.00	0	-1671	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	379	-2.61	3.29	12	0.08	-773.00	614.00	3004	20221028	-32.76	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
20	20230925	140721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-15	5	-0.74	27220575	13574	82.65	2015	2065	2000	2650	1430	2040	2005.35	0.00	0	-1647	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	380	-2.62	3.30	12	0.07	-773.00	614.00	3004	20221028	-32.59	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
21	20230925	130726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-20	5	-0.98	26078530	13011	79.22	2015	2065	2000	2650	1430	2040	2004.34	0.00	0	-1645	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	379	-2.61	3.29	12	0.07	-773.00	614.00	3004	20221028	-32.76	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
22	20230925	120731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-25	5	-1.23	23984485	11973	72.90	2015	2065	2000	2650	1430	2040	2003.21	0.00	0	-1632	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	378	-2.61	3.28	12	0.06	-773.00	614.00	3004	20221028	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
23	20230925	110725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-25	5	-1.23	23168320	11566	70.43	2015	2065	2000	2650	1430	2040	2003.14	0.00	0	-1632	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	378	-2.61	3.28	12	0.06	-773.00	614.00	3004	20221028	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
24	20230925	100729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-25	5	-1.23	16646235	8307	50.58	2015	2065	2000	2650	1430	2040	2003.88	0.00	0	-1041	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	378	-2.61	3.28	12	0.04	-773.00	614.00	3004	20221028	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
25	20230925	090726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-25	5	-1.23	319665	159	0.97	2015	2020	2005	2650	1430	2040	2010.47	0.00	0	-80	2149	2094	2045	1990	1941	2070	1966	94	610	500	0	5	1	18779448	378	-2.61	3.28	12	0.00	-773.00	614.00	3004	20221028	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
26	20230922	160752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-5	5	-0.24	32888258	16323	28.90	2045	2100	1996	2655	1435	2045	2014.84	0.00	0	-1493	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	5	1	18779448	383	-2.64	3.32	12	0.09	-773.00	614.00	3004	20220923	-32.09	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
27	20230922	150748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-20	5	-0.98	32747718	16254	28.77	2045	2100	1996	2655	1435	2045	2014.75	0.00	0	-1537	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	5	1	18779448	380	-2.62	3.30	12	0.09	-773.00	614.00	3004	20220923	-32.59	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
28	20230922	140748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-15	5	-0.73	29365008	14585	25.82	2045	2100	1996	2655	1435	2045	2013.37	0.00	0	-1465	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	5	1	18779448	381	-2.63	3.31	12	0.08	-773.00	614.00	3004	20220923	-32.42	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
29	20230922	130702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-25	5	-1.22	24716028	12288	21.75	2045	2100	1996	2655	1435	2045	2011.40	0.00	0	-1067	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	5	1	18779448	379	-2.61	3.29	12	0.07	-773.00	614.00	3004	20220923	-32.76	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
30	20230922	120700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-30	5	-1.47	22901083	11390	20.16	2045	2100	1996	2655	1435	2045	2010.63	0.00	0	-1062	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	5	1	18779448	378	-2.61	3.28	12	0.06	-773.00	614.00	3004	20220923	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
31	20230922	110656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-30	5	-1.47	20723508	10305	18.24	2045	2100	1996	2655	1435	2045	2011.01	0.00	0	-1111	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	5	1	18779448	378	-2.61	3.28	12	0.05	-773.00	614.00	3004	20220923	-32.92	1302	20230314	54.76	2810	-28.29	20230426	1302	54.76	20230314	2810	-28.29	20230426	291	592.44	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
32	20230922	100658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-20	5	-0.98	20253648	10072	17.83	2045	2100	1996	2655	1435	2045	2010.89	0.00	0	-1100	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	5	1	18779448	380	-2.62	3.30	12	0.05	-773.00	614.00	3004	20220923	-32.59	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
33	20230922	090653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1998	-47	5	-2.30	10559544	5275	9.34	2045	2045	1998	2655	1435	2045	2001.81	0.00	0	-78	2328	2186	2093	1951	1858	2140	1905	94	610	500	0	1	1	18779448	375	-2.58	3.25	12	0.03	-773.00	614.00	3004	20220923	-33.49	1302	20230314	53.46	2810	-28.90	20230426	1302	53.46	20230314	2810	-28.90	20230426	291	586.60	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
34	20230921	160700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-100	5	-4.66	114871830	56454	362.84	2145	2235	2000	2785	1505	2145	2034.79	0.00	0	-3028	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	384	-2.65	3.33	12	0.30	-773.00	614.00	3004	20220923	-31.92	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
35	20230921	150649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-105	5	-4.90	81153785	39734	255.38	2145	2235	2005	2785	1505	2145	2042.43	0.00	0	-3435	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	383	-2.64	3.32	12	0.21	-773.00	614.00	3004	20220923	-32.09	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
36	20230921	140655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-100	5	-4.66	69290875	33932	218.09	2145	2235	2005	2785	1505	2145	2042.05	0.00	0	-1195	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	384	-2.65	3.33	12	0.18	-773.00	614.00	3004	20220923	-31.92	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
37	20230921	130649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-100	5	-4.66	68920560	33751	216.92	2145	2235	2005	2785	1505	2145	2042.03	0.00	0	-1148	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	384	-2.65	3.33	12	0.18	-773.00	614.00	3004	20220923	-31.92	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
38	20230921	120644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-95	5	-4.43	66578335	32604	209.55	2145	2235	2005	2785	1505	2145	2042.03	0.00	0	-1132	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	385	-2.65	3.34	12	0.17	-773.00	614.00	3004	20220923	-31.76	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
39	20230921	110701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-105	5	-4.90	35646000	17286	111.10	2145	2235	2025	2785	1505	2145	2062.13	0.00	0	-1270	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	383	-2.64	3.32	12	0.09	-773.00	614.00	3004	20220923	-32.09	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
40	20230921	100648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-70	5	-3.26	18094615	8696	55.89	2145	2235	2055	2785	1505	2145	2080.80	0.00	0	-654	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	390	-2.68	3.38	12	0.05	-773.00	614.00	3004	20220923	-30.93	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
41	20230921	090653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-25	5	-1.17	832265	390	2.51	2145	2235	2120	2785	1505	2145	2134.01	0.00	0	-299	2281	2212	2166	2097	2051	2247	2132	94	640	500	0	5	1	18779448	398	-2.74	3.45	12	0.00	-773.00	614.00	3004	20220923	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
42	20230920	160656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-95	5	-4.24	33342810	15480	24.92	2125	2235	2120	2910	1570	2240	2153.93	0.00	0	-1564	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	403	-2.77	3.49	12	0.08	-773.00	614.00	3039	20220921	-29.42	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
43	20230920	150638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-95	5	-4.24	31952850	14832	23.88	2125	2235	2120	2910	1570	2240	2154.32	0.00	0	-1451	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	403	-2.77	3.49	12	0.08	-773.00	614.00	3039	20220921	-29.42	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
44	20230920	140648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-80	5	-3.57	22779560	10542	16.97	2125	2235	2120	2910	1570	2240	2160.84	0.00	0	-1196	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	406	-2.79	3.52	12	0.06	-773.00	614.00	3039	20220921	-28.92	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
45	20230920	130644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-75	5	-3.35	19781420	9154	14.74	2125	2235	2120	2910	1570	2240	2160.96	0.00	0	-1101	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	407	-2.80	3.53	12	0.05	-773.00	614.00	3039	20220921	-28.76	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
46	20230920	120641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-55	5	-2.46	19736000	9133	14.70	2125	2235	2120	2910	1570	2240	2160.95	0.00	0	-1081	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	410	-2.83	3.56	12	0.05	-773.00	614.00	3039	20220921	-28.10	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
47	20230920	110648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-55	5	-2.46	17039220	7887	12.70	2125	2235	2120	2910	1570	2240	2160.42	0.00	0	-1063	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	410	-2.83	3.56	12	0.04	-773.00	614.00	3039	20220921	-28.10	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
48	20230920	100633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-50	5	-2.23	12151190	5651	9.10	2125	2235	2120	2910	1570	2240	2150.27	0.00	0	-531	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	411	-2.83	3.57	12	0.03	-773.00	614.00	3039	20220921	-27.94	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
49	20230920	090643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-35	5	-1.56	1314540	614	0.99	2125	2235	2125	2910	1570	2240	2140.94	0.00	0	1	2323	2281	2198	2156	2073	2302	2177	94	670	500	0	5	1	18779448	414	-2.85	3.59	12	0.00	-773.00	614.00	3039	20220921	-27.44	1302	20230314	69.35	2810	-21.53	20230426	1302	69.35	20230314	2810	-21.53	20230426	291	657.73	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
50	20230919	160640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	40	2	1.82	132853815	62122	435.03	2200	2240	2115	2860	1540	2200	2138.60	0.00	0	-192	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	421	-2.90	3.65	12	0.33	-773.00	614.00	3053	20220920	-26.63	1302	20230314	72.04	2810	-20.28	20230426	1302	72.04	20230314	2810	-20.28	20230426	291	669.76	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
51	20230919	150642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-45	5	-2.05	127036785	59437	416.23	2200	2200	2115	2860	1540	2200	2137.34	0.00	0	-192	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	405	-2.79	3.51	12	0.32	-773.00	614.00	3053	20220920	-29.41	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
52	20230919	140639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-25	5	-1.14	119082285	55754	390.43	2200	2200	2115	2860	1540	2200	2135.85	0.00	0	-278	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	408	-2.81	3.54	12	0.30	-773.00	614.00	3053	20220920	-28.76	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
53	20230919	130628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-55	5	-2.50	115293065	53998	378.14	2200	2200	2115	2860	1540	2200	2135.14	0.00	0	-343	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	403	-2.77	3.49	12	0.29	-773.00	614.00	3053	20220920	-29.74	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
54	20230919	120646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-35	5	-1.59	104453520	48949	342.78	2200	2200	2115	2860	1540	2200	2133.93	0.00	0	-1035	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	407	-2.80	3.53	12	0.26	-773.00	614.00	3053	20220920	-29.09	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
55	20230919	110646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-20	5	-0.91	101613590	47637	333.59	2200	2200	2115	2860	1540	2200	2133.08	0.00	0	-1210	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	409	-2.82	3.55	12	0.25	-773.00	614.00	3053	20220920	-28.59	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
56	20230919	100643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-80	5	-3.64	32138545	14972	104.85	2200	2200	2115	2860	1540	2200	2146.58	0.00	0	-112	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	398	-2.74	3.45	12	0.08	-773.00	614.00	3053	20220920	-30.56	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
57	20230919	090636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	0	3	0.00	2200000	1000	7.00	2200	2200	2200	2860	1540	2200	2200.00	0.00	0	0	2286	2242	2206	2162	2126	2225	2145	94	660	500	0	5	1	18779448	413	-2.85	3.58	12	0.01	-773.00	614.00	3053	20220920	-27.94	1302	20230314	68.97	2810	-21.71	20230426	1302	68.97	20230314	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
58	20230918	160641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-25	5	-1.12	31132515	14280	22.03	2225	2250	2170	2890	1560	2225	2180.15	0.00	0	-475	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	413	-2.85	3.58	12	0.08	-773.00	614.00	3111	20220919	-29.28	1302	20230314	68.97	2810	-21.71	20230426	1302	68.97	20230314	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
59	20230918	150639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-45	5	-2.02	24214760	11116	17.15	2225	2250	2170	2890	1560	2225	2178.37	0.00	0	-196	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	409	-2.82	3.55	12	0.06	-773.00	614.00	3111	20220919	-29.93	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
60	20230918	140654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-45	5	-2.02	18898815	8673	13.38	2225	2250	2170	2890	1560	2225	2179.04	0.00	0	-46	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	409	-2.82	3.55	12	0.05	-773.00	614.00	3111	20220919	-29.93	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
61	20230918	130639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-55	5	-2.47	18609340	8540	13.18	2225	2250	2170	2890	1560	2225	2179.08	0.00	0	-6	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	408	-2.81	3.53	12	0.05	-773.00	614.00	3111	20220919	-30.25	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
62	20230918	120642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-35	5	-1.57	12689335	5813	8.97	2225	2250	2170	2890	1560	2225	2182.92	0.00	0	-6	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	411	-2.83	3.57	12	0.03	-773.00	614.00	3111	20220919	-29.60	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
63	20230918	110634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-55	5	-2.47	11734260	5373	8.29	2225	2250	2170	2890	1560	2225	2183.93	0.00	0	-34	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	408	-2.81	3.53	12	0.03	-773.00	614.00	3111	20220919	-30.25	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
64	20230918	100630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-35	5	-1.57	6143560	2799	4.32	2225	2250	2175	2890	1560	2225	2194.91	0.00	0	-112	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	411	-2.83	3.57	12	0.01	-773.00	614.00	3111	20220919	-29.60	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
65	20230918	090630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	20	2	0.90	125625	56	0.09	2225	2250	2225	2890	1560	2225	2243.30	0.00	0	-50	2298	2261	2218	2181	2138	2240	2160	94	665	500	0	5	1	18779448	422	-2.90	3.66	12	0.00	-773.00	614.00	3111	20220919	-27.84	1302	20230314	72.43	2810	-20.11	20230426	1302	72.43	20230314	2810	-20.11	20230426	291	671.48	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
66	20230915	160637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	15	2	0.68	143539390	64809	257.13	2240	2255	2175	2870	1550	2210	2214.81	0.00	0	1035	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	418	-2.88	3.62	12	0.35	-773.00	614.00	3174	20220916	-29.90	1302	20230314	70.89	2810	-20.82	20230426	1302	70.89	20230314	2810	-20.82	20230426	291	664.60	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
67	20230915	150635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	25	2	1.13	141589730	63933	253.65	2240	2255	2175	2870	1550	2210	2214.66	0.00	0	1035	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	420	-2.89	3.64	12	0.34	-773.00	614.00	3174	20220916	-29.58	1302	20230314	71.66	2810	-20.46	20230426	1302	71.66	20230314	2810	-20.46	20230426	291	668.04	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
68	20230915	140633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	15	2	0.68	108956040	49289	195.55	2240	2255	2175	2870	1550	2210	2210.55	0.00	0	1569	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	418	-2.88	3.62	12	0.26	-773.00	614.00	3174	20220916	-29.90	1302	20230314	70.89	2810	-20.82	20230426	1302	70.89	20230314	2810	-20.82	20230426	291	664.60	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
69	20230915	130632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	5	2	0.23	90301770	40837	162.02	2240	2255	2175	2870	1550	2210	2211.27	0.00	0	2183	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	416	-2.87	3.61	12	0.22	-773.00	614.00	3174	20220916	-30.21	1302	20230314	70.12	2810	-21.17	20230426	1302	70.12	20230314	2810	-21.17	20230426	291	661.17	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
70	20230915	120638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	10	2	0.45	75440050	34073	135.18	2240	2255	2175	2870	1550	2210	2214.07	0.00	0	476	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	417	-2.87	3.62	12	0.18	-773.00	614.00	3174	20220916	-30.06	1302	20230314	70.51	2810	-21.00	20230426	1302	70.51	20230314	2810	-21.00	20230426	291	662.89	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
71	20230915	110641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	10	2	0.45	40536550	18380	72.92	2240	2240	2175	2870	1550	2210	2205.47	0.00	0	-29	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	417	-2.87	3.62	12	0.10	-773.00	614.00	3174	20220916	-30.06	1302	20230314	70.51	2810	-21.00	20230426	1302	70.51	20230314	2810	-21.00	20230426	291	662.89	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
72	20230915	100638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	0	3	0.00	19185900	8712	34.56	2240	2240	2175	2870	1550	2210	2202.24	0.00	0	304	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	415	-2.86	3.60	12	0.05	-773.00	614.00	3174	20220916	-30.37	1302	20230314	69.74	2810	-21.35	20230426	1302	69.74	20230314	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
73	20230915	090628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-5	5	-0.23	809035	367	1.46	2240	2240	2175	2870	1550	2210	2204.46	0.00	0	63	2290	2250	2195	2155	2100	2222	2127	94	660	500	0	5	1	18779448	414	-2.85	3.59	12	0.00	-773.00	614.00	3174	20220916	-30.53	1302	20230314	69.35	2810	-21.53	20230426	1302	69.35	20230314	2810	-21.53	20230426	291	657.73	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
74	20230914	160636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	20	2	0.91	55214245	25205	68.98	2235	2235	2140	2845	1535	2190	2190.61	0.00	0	-3238	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	415	-2.86	3.60	12	0.13	-773.00	614.00	3178	20220915	-30.46	1302	20230314	69.74	2810	-21.35	20230426	1302	69.74	20230314	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
75	20230914	150620	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	20	2	0.91	54779900	25008	68.44	2235	2235	2140	2845	1535	2190	2190.50	0.00	0	-3237	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	415	-2.86	3.60	12	0.13	-773.00	614.00	3178	20220915	-30.46	1302	20230314	69.74	2810	-21.35	20230426	1302	69.74	20230314	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
76	20230914	140630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	20	2	0.91	54488830	24876	68.08	2235	2235	2140	2845	1535	2190	2190.42	0.00	0	-3232	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	415	-2.86	3.60	12	0.13	-773.00	614.00	3178	20220915	-30.46	1302	20230314	69.74	2810	-21.35	20230426	1302	69.74	20230314	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
77	20230914	130619	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	15	2	0.68	47198315	21559	59.00	2235	2235	2140	2845	1535	2190	2189.26	0.00	0	-3227	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	414	-2.85	3.59	12	0.11	-773.00	614.00	3178	20220915	-30.62	1302	20230314	69.35	2810	-21.53	20230426	1302	69.35	20230314	2810	-21.53	20230426	291	657.73	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
78	20230914	120628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-15	5	-0.68	25330155	11553	31.62	2235	2235	2140	2845	1535	2190	2192.52	0.00	0	-3225	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	408	-2.81	3.54	12	0.06	-773.00	614.00	3178	20220915	-31.56	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
79	20230914	110622	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-15	5	-0.68	20373585	9259	25.34	2235	2235	2140	2845	1535	2190	2200.41	0.00	0	-3225	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	408	-2.81	3.54	12	0.05	-773.00	614.00	3178	20220915	-31.56	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
80	20230914	100617	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-20	5	-0.91	18699145	8479	23.21	2235	2235	2150	2845	1535	2190	2205.35	0.00	0	-3163	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	408	-2.81	3.53	12	0.05	-773.00	614.00	3178	20220915	-31.72	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
81	20230914	090631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	40	2	1.83	6365950	2854	7.81	2235	2235	2210	2845	1535	2190	2230.54	0.00	0	-1750	2300	2245	2190	2135	2080	2272	2162	94	655	500	0	5	1	18779448	419	-2.88	3.63	12	0.02	-773.00	614.00	3178	20220915	-29.83	1302	20230314	71.27	2810	-20.64	20230426	1302	71.27	20230314	2810	-20.64	20230426	291	666.32	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
82	20230913	160631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	79626845	36539	73.38	2150	2245	2135	2825	1525	2175	2179.23	0.00	0	-2651	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.19	-773.00	614.00	3223	20220914	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
83	20230913	150626	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	77438780	35538	71.37	2150	2245	2135	2825	1525	2175	2179.04	0.00	0	-2626	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.19	-773.00	614.00	3223	20220914	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
84	20230913	140631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	77172755	35416	71.13	2150	2245	2135	2825	1525	2175	2179.04	0.00	0	-2654	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.19	-773.00	614.00	3223	20220914	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
85	20230913	130613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	10	2	0.46	70310755	32275	64.82	2150	2245	2135	2825	1525	2175	2178.49	0.00	0	-2448	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	410	-2.83	3.56	12	0.17	-773.00	614.00	3223	20220914	-32.21	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
86	20230913	120630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	60302610	27673	55.58	2150	2245	2135	2825	1525	2175	2179.11	0.00	0	-2912	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.15	-773.00	614.00	3223	20220914	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
87	20230913	110628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	44767730	20576	41.32	2150	2245	2135	2825	1525	2175	2175.73	0.00	0	-2893	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.11	-773.00	614.00	3223	20220914	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
88	20230913	100622	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-5	5	-0.23	10858695	5034	10.11	2150	2245	2135	2825	1525	2175	2157.07	0.00	0	-1939	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	408	-2.81	3.53	12	0.03	-773.00	614.00	3223	20220914	-32.67	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
89	20230913	090617	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-20	5	-0.92	210915	97	0.19	2150	2245	2150	2825	1525	2175	2174.38	0.00	0	-20	2305	2240	2190	2125	2075	2215	2100	94	650	500	0	5	1	18779448	405	-2.79	3.51	12	0.00	-773.00	614.00	3223	20220914	-33.14	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
90	20230912	160613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-5	5	-0.23	108909715	49771	86.50	2225	2255	2140	2830	1530	2180	2188.22	0.00	0	-11821	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	408	-2.81	3.54	12	0.27	-773.00	614.00	3223	20220914	-32.52	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
91	20230912	150620	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-10	5	-0.46	83946130	38360	66.67	2225	2255	2140	2830	1530	2180	2188.38	0.00	0	-10603	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	408	-2.81	3.53	12	0.20	-773.00	614.00	3223	20220914	-32.67	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
92	20230912	140619	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	20	2	0.92	75023310	34257	59.54	2225	2255	2140	2830	1530	2180	2190.01	0.00	0	-11888	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	413	-2.85	3.58	12	0.18	-773.00	614.00	3223	20220914	-31.74	1302	20230314	68.97	2810	-21.71	20230426	1302	68.97	20230314	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
93	20230912	130613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	10	2	0.46	59558120	27190	47.25	2225	2255	2140	2830	1530	2180	2190.44	0.00	0	-10546	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.14	-773.00	614.00	3223	20220914	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
94	20230912	120608	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	15	2	0.69	53363560	24350	42.32	2225	2255	2140	2830	1530	2180	2191.52	0.00	0	-8261	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	412	-2.84	3.57	12	0.13	-773.00	614.00	3223	20220914	-31.90	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
95	20230912	110615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	40	2	1.83	43408930	19796	34.40	2225	2255	2140	2830	1530	2180	2192.81	0.00	0	-5840	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	417	-2.87	3.62	12	0.11	-773.00	614.00	3223	20220914	-31.12	1302	20230314	70.51	2810	-21.00	20230426	1302	70.51	20230314	2810	-21.00	20230426	291	662.89	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
96	20230912	100612	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	15	2	0.69	32601810	14898	25.89	2225	2255	2140	2830	1530	2180	2188.33	0.00	0	-4151	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	412	-2.84	3.57	12	0.08	-773.00	614.00	3223	20220914	-31.90	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
97	20230912	090624	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	5	2	0.23	3048275	1381	2.40	2225	2255	2180	2830	1530	2180	2207.30	0.00	0	-310	2313	2246	2188	2121	2063	2217	2092	94	650	500	0	5	1	18779448	410	-2.83	3.56	12	0.01	-773.00	614.00	3223	20220914	-32.21	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
98	20230911	160608	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	40	2	1.87	126285525	57528	66.39	2190	2255	2130	2780	1500	2140	2195.20	0.00	0	-2646	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	409	-2.82	3.55	12	0.31	-773.00	614.00	3223	20220908	-32.36	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
99	20230911	150616	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	30	2	1.40	118578325	53990	62.31	2190	2255	2130	2780	1500	2140	2196.30	0.00	0	-2601	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	408	-2.81	3.53	12	0.29	-773.00	614.00	3223	20220908	-32.67	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
100	20230911	140624	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	20	2	0.93	110111625	50047	57.76	2190	2255	2130	2780	1500	2140	2200.16	0.00	0	-1666	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	406	-2.79	3.52	12	0.27	-773.00	614.00	3223	20220908	-32.98	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
101	20230911	130559	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	35	2	1.64	105355660	47846	55.22	2190	2255	2130	2780	1500	2140	2201.97	0.00	0	-1709	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	408	-2.81	3.54	12	0.25	-773.00	614.00	3223	20220908	-32.52	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
102	20230911	120609	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	25	2	1.17	85740535	38784	44.76	2190	2255	2130	2780	1500	2140	2210.72	0.00	0	-2274	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	407	-2.80	3.53	12	0.21	-773.00	614.00	3223	20220908	-32.83	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
103	20230911	110558	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	50	2	2.34	73876605	33302	38.43	2190	2255	2130	2780	1500	2140	2218.38	0.00	0	-4946	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	411	-2.83	3.57	12	0.18	-773.00	614.00	3223	20220908	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
104	20230911	100601	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	75	2	3.50	50044740	22536	26.01	2190	2255	2130	2780	1500	2140	2220.66	0.00	0	-2583	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	416	-2.87	3.61	12	0.12	-773.00	614.00	3223	20220908	-31.28	1302	20230314	70.12	2810	-21.17	20230426	1302	70.12	20230314	2810	-21.17	20230426	291	661.17	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
105	20230911	090559	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	50	2	2.34	11875660	5412	6.25	2190	2220	2130	2780	1500	2140	2194.32	0.00	0	-564	2296	2217	2121	2042	1946	2257	2082	94	640	500	0	5	1	18779448	411	-2.83	3.57	12	0.03	-773.00	614.00	3223	20220908	-32.05	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
106	20230908	160610	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	50	2	2.39	185582385	86641	142.76	2050	2200	2025	2715	1465	2090	2141.97	0.00	0	3072	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	402	-2.77	3.49	12	0.46	-773.00	614.00	3236	20220907	-33.87	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
107	20230908	150612	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	90	2	4.31	175708605	82061	135.22	2050	2200	2025	2715	1465	2090	2141.20	0.00	0	4103	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	409	-2.82	3.55	12	0.44	-773.00	614.00	3236	20220907	-32.63	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
108	20230908	140609	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	100	2	4.78	163199295	76263	125.66	2050	2200	2025	2715	1465	2090	2139.95	0.00	0	2677	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	411	-2.83	3.57	12	0.41	-773.00	614.00	3236	20220907	-32.32	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
109	20230908	130614	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	60	2	2.87	148149075	69338	114.25	2050	2200	2025	2715	1465	2090	2136.62	0.00	0	3085	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	404	-2.78	3.50	12	0.37	-773.00	614.00	3236	20220907	-33.56	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
110	20230908	120623	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	90	2	4.31	116262195	54502	89.81	2050	2200	2025	2715	1465	2090	2133.17	0.00	0	1232	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	409	-2.82	3.55	12	0.29	-773.00	614.00	3236	20220907	-32.63	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
111	20230908	110617	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	65	2	3.11	76087755	36030	59.37	2050	2160	2025	2715	1465	2090	2111.79	0.00	0	453	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	405	-2.79	3.51	12	0.19	-773.00	614.00	3236	20220907	-33.41	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
112	20230908	100611	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-10	5	-0.48	33124385	15792	26.02	2050	2100	2025	2715	1465	2090	2097.54	0.00	0	271	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.08	-773.00	614.00	3236	20220907	-35.72	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
113	20230908	090614	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-10	5	-0.48	128310	63	0.10	2050	2090	2025	2715	1465	2090	2036.67	0.00	0	-1	2176	2132	2066	2022	1956	2155	2045	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.00	-773.00	614.00	3236	20220907	-35.72	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
114	20230907	160605	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	30	2	1.46	124466555	60644	158.34	2050	2110	2000	2675	1445	2060	2052.41	0.00	0	-332	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	392	-2.70	3.40	12	0.32	-773.00	614.00	3259	20220906	-35.87	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
115	20230907	150611	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	15	2	0.73	109671880	53565	139.86	2050	2110	2000	2675	1445	2060	2047.45	0.00	0	-362	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	390	-2.68	3.38	12	0.29	-773.00	614.00	3259	20220906	-36.33	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
116	20230907	140606	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	30	2	1.46	92564885	45353	118.42	2050	2110	2000	2675	1445	2060	2040.99	0.00	0	-1027	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	392	-2.70	3.40	12	0.24	-773.00	614.00	3259	20220906	-35.87	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
117	20230907	130605	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	10	2	0.49	79560180	39133	102.17	2050	2070	2000	2675	1445	2060	2033.07	0.00	0	-666	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	389	-2.68	3.37	12	0.21	-773.00	614.00	3259	20220906	-36.48	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
118	20230907	120613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-15	5	-0.73	60776190	29979	78.27	2050	2055	2000	2675	1445	2060	2027.29	0.00	0	-1268	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.16	-773.00	614.00	3259	20220906	-37.25	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
119	20230907	110611	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-40	5	-1.94	49858930	24630	64.31	2050	2055	2000	2675	1445	2060	2024.32	0.00	0	-1261	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	379	-2.61	3.29	12	0.13	-773.00	614.00	3259	20220906	-38.02	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
120	20230907	100610	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-35	5	-1.70	26136070	12883	33.64	2050	2055	2000	2675	1445	2060	2028.73	0.00	0	-429	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	380	-2.62	3.30	12	0.07	-773.00	614.00	3259	20220906	-37.86	1302	20230314	55.53	2810	-27.94	20230426	1302	55.53	20230314	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
121	20230907	090618	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-20	5	-0.97	28600	14	0.04	2050	2050	2040	2675	1445	2060	2042.86	0.00	0	5	2093	2076	2053	2036	2013	2065	2025	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.00	-773.00	614.00	3259	20220906	-37.40	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
122	20230906	160606	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	0	3	0.00	78150630	38300	93.33	2070	2070	2030	2675	1445	2060	2040.49	0.00	0	419	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.20	-773.00	614.00	3259	20220906	-36.79	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
123	20230906	150608	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-10	5	-0.49	65528830	32148	78.34	2070	2070	2030	2675	1445	2060	2038.35	0.00	0	421	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.17	-773.00	614.00	3259	20220906	-37.10	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
124	20230906	140608	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-20	5	-0.97	43823865	21481	52.35	2070	2070	2030	2675	1445	2060	2040.12	0.00	0	805	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.11	-773.00	614.00	3259	20220906	-37.40	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
125	20230906	130602	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-15	5	-0.73	42344215	20754	50.58	2070	2070	2030	2675	1445	2060	2040.29	0.00	0	828	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.11	-773.00	614.00	3259	20220906	-37.25	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
126	20230906	120613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-25	5	-1.21	22142135	10834	26.40	2070	2070	2030	2675	1445	2060	2043.76	0.00	0	828	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	382	-2.63	3.31	12	0.06	-773.00	614.00	3259	20220906	-37.56	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
127	20230906	110614	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-20	5	-0.97	19897375	9730	23.71	2070	2070	2030	2675	1445	2060	2044.95	0.00	0	828	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.05	-773.00	614.00	3259	20220906	-37.40	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
128	20230906	100554	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-10	5	-0.49	12918815	6298	15.35	2070	2070	2050	2675	1445	2060	2051.26	0.00	0	330	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.03	-773.00	614.00	3259	20220906	-37.10	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
129	20230906	090601	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-5	5	-0.24	12370	6	0.01	2070	2070	2055	2675	1445	2060	2061.67	0.00	0	-4	2123	2091	2048	2016	1973	2070	1995	94	615	500	0	5	1	18779448	386	-2.66	3.35	12	0.00	-773.00	614.00	3259	20220906	-36.94	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
130	20230905	160601	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	0	3	0.00	83754120	41035	200.43	2080	2080	2005	2675	1445	2060	2041.04	0.00	0	-1993	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.22	-773.00	614.00	3286	20220902	-37.31	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
131	20230905	150612	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-10	5	-0.49	80072515	39243	191.68	2080	2080	2005	2675	1445	2060	2040.43	0.00	0	-2008	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.21	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
132	20230905	140610	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	0	3	0.00	45789345	22520	110.00	2080	2080	2005	2675	1445	2060	2033.27	0.00	0	-608	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.12	-773.00	614.00	3286	20220902	-37.31	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
133	20230905	130551	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	0	3	0.00	44764750	22023	107.57	2080	2080	2005	2675	1445	2060	2032.64	0.00	0	-575	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.12	-773.00	614.00	3286	20220902	-37.31	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
134	20230905	120558	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-10	5	-0.49	38053440	18763	91.65	2080	2080	2005	2675	1445	2060	2028.11	0.00	0	-439	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.10	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
135	20230905	110601	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-30	5	-1.46	37281710	18385	89.80	2080	2080	2005	2675	1445	2060	2027.83	0.00	0	-328	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	381	-2.63	3.31	12	0.10	-773.00	614.00	3286	20220902	-38.22	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
136	20230905	100555	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-30	5	-1.46	33457815	16505	80.62	2080	2080	2005	2675	1445	2060	2027.13	0.00	0	701	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	381	-2.63	3.31	12	0.09	-773.00	614.00	3286	20220902	-38.22	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
137	20230905	090553	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-20	5	-0.97	1680580	816	3.99	2080	2080	2040	2675	1445	2060	2059.53	0.00	0	-5	2120	2090	2045	2015	1970	2105	2030	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.00	-773.00	614.00	3286	20220902	-37.92	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
138	20230904	160553	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	10	2	0.49	41637000	20473	40.79	2050	2075	2000	2665	1435	2050	2033.75	0.00	0	1470	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.11	-773.00	614.00	3286	20220902	-37.31	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
139	20230904	150546	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	5	2	0.24	40628200	19981	39.81	2050	2075	2000	2665	1435	2050	2033.34	0.00	0	1477	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	386	-2.66	3.35	12	0.11	-773.00	614.00	3286	20220902	-37.46	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
140	20230904	140541	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	0	3	0.00	27142220	13394	26.69	2050	2050	2000	2665	1435	2050	2026.45	0.00	0	1606	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.07	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
141	20230904	130550	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-30	5	-1.46	22640660	11153	22.22	2050	2050	2000	2665	1435	2050	2030.01	0.00	0	1603	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	379	-2.61	3.29	12	0.06	-773.00	614.00	3286	20220902	-38.53	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
142	20230904	120538	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	0	3	0.00	16036825	7888	15.72	2050	2050	2000	2665	1435	2050	2033.07	0.00	0	1556	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.04	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
143	20230904	110531	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	0	3	0.00	15387655	7568	15.08	2050	2050	2000	2665	1435	2050	2033.25	0.00	0	1405	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.04	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
144	20230904	100534	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-5	5	-0.24	10215570	5038	10.04	2050	2050	2000	2665	1435	2050	2027.70	0.00	0	1495	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.03	-773.00	614.00	3286	20220902	-37.77	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
145	20230904	090545	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	0	3	0.00	4272110	2106	4.20	2050	2050	2000	2665	1435	2050	2028.54	0.00	0	184	2123	2086	2043	2006	1963	2105	2025	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.01	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
146	20230901	160535	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	10	2	0.49	101680625	50179	147.16	2005	2080	2000	2650	1430	2040	2026.36	0.00	0	-1013	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	385	-2.65	3.34	12	0.27	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
147	20230901	150543	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	15	2	0.74	99180185	48960	143.59	2005	2080	2000	2650	1430	2040	2025.74	0.00	0	-1271	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	386	-2.66	3.35	12	0.26	-773.00	614.00	3286	20220902	-37.46	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
148	20230901	140545	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	10	2	0.49	80797835	40018	117.36	2005	2080	2000	2650	1430	2040	2019.04	0.00	0	-790	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	385	-2.65	3.34	12	0.21	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
149	20230901	130530	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-20	5	-0.98	78398670	38834	113.89	2005	2080	2000	2650	1430	2040	2018.82	0.00	0	-521	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	379	-2.61	3.29	12	0.21	-773.00	614.00	3286	20220902	-38.53	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
150	20230901	120536	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-5	5	-0.25	33334090	16347	47.94	2005	2080	2005	2650	1430	2040	2039.16	0.00	0	74	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	382	-2.63	3.31	12	0.09	-773.00	614.00	3286	20220902	-38.07	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
151	20230901	110537	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	10	2	0.49	26267100	12852	37.69	2005	2080	2005	2650	1430	2040	2043.81	0.00	0	124	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	385	-2.65	3.34	12	0.07	-773.00	614.00	3286	20220902	-37.61	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
152	20230901	100533	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	25	2	1.23	15113455	7387	21.66	2005	2080	2005	2650	1430	2040	2045.95	0.00	0	-58	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	388	-2.67	3.36	12	0.04	-773.00	614.00	3286	20220902	-37.16	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
153	20230901	090526	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	0	3	0.00	801585	399	1.17	2005	2050	2005	2650	1430	2040	2008.98	0.00	0	-62	2120	2080	2040	2000	1960	2060	1980	94	610	500	0	5	1	18779448	383	-2.64	3.32	12	0.00	-773.00	614.00	3286	20220902	-37.92	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N