KissMeData/123840/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	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	9	2	2.84	38641267	120651	84.14	309	335	309	412	222	317	320.27	0.81	0	-11491	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	331	-0.47	0.68	12	0.12	-699.00	476.00	720	20221026	-54.72	307	20230921	6.19	695	-53.09	20230412	307	6.19	20230921	720	-54.72	20221026	307	6.19	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
3	20230927	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	9	2	2.84	35695859	111616	77.84	309	335	309	412	222	317	319.81	0.81	0	-11488	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	331	-0.47	0.68	12	0.11	-699.00	476.00	720	20221026	-54.72	307	20230921	6.19	695	-53.09	20230412	307	6.19	20230921	720	-54.72	20221026	307	6.19	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
4	20230927	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	9	2	2.84	32610140	102122	71.22	309	335	309	412	222	317	319.33	0.81	0	-11488	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	331	-0.47	0.68	12	0.10	-699.00	476.00	720	20221026	-54.72	307	20230921	6.19	695	-53.09	20230412	307	6.19	20230921	720	-54.72	20221026	307	6.19	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
5	20230927	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	10	2	3.15	31366655	98298	68.55	309	335	309	412	222	317	319.10	0.81	0	-11506	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	332	-0.47	0.69	12	0.10	-699.00	476.00	720	20221026	-54.58	307	20230921	6.51	695	-52.95	20230412	307	6.51	20230921	720	-54.58	20221026	307	6.51	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
6	20230927	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	10	2	3.15	29383747	92198	64.30	309	335	309	412	222	317	318.70	0.81	0	-11502	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	332	-0.47	0.69	12	0.09	-699.00	476.00	720	20221026	-54.58	307	20230921	6.51	695	-52.95	20230412	307	6.51	20230921	720	-54.58	20221026	307	6.51	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
7	20230927	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	10	2	3.15	24053791	75807	52.87	309	335	309	412	222	317	317.30	0.81	0	-8705	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	332	-0.47	0.69	12	0.07	-699.00	476.00	720	20221026	-54.58	307	20230921	6.51	695	-52.95	20230412	307	6.51	20230921	720	-54.58	20221026	307	6.51	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
8	20230927	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	3	2	0.95	14912022	47423	33.07	309	325	309	412	222	317	314.45	0.81	0	-6553	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	324	-0.46	0.67	12	0.05	-699.00	476.00	720	20221026	-55.56	307	20230921	4.23	695	-53.96	20230412	307	4.23	20230921	720	-55.56	20221026	307	4.23	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
9	20230927	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-4	5	-1.26	4275671	13768	9.60	309	313	309	412	222	317	310.55	0.81	0	440	333	325	320	312	307	322	309	101	95	100	190	1	1	101396624	317	-0.45	0.66	12	0.01	-699.00	476.00	720	20221026	-56.53	307	20230921	1.95	695	-54.96	20230412	307	1.95	20230921	720	-56.53	20221026	307	1.95	20230921	0.00	N	123840	100	101 억		818152	N	N	0	N	00	N
10	20230926	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	-11	5	-3.35	45645601	143195	213.25	328	328	315	426	230	328	318.77	0.81	0	-4355	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	321	-0.45	0.67	12	0.14	-699.00	476.00	720	20221026	-55.97	307	20230921	3.26	695	-54.39	20230412	307	3.26	20230921	720	-55.97	20221026	307	3.26	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
11	20230926	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-10	5	-3.05	42193773	132306	197.04	328	328	315	426	230	328	318.91	0.81	0	-4355	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	322	-0.45	0.67	12	0.13	-699.00	476.00	720	20221026	-55.83	307	20230921	3.58	695	-54.24	20230412	307	3.58	20230921	720	-55.83	20221026	307	3.58	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
12	20230926	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	-11	5	-3.35	38166005	119585	178.09	328	328	315	426	230	328	319.15	0.81	0	-962	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	321	-0.45	0.67	12	0.12	-699.00	476.00	720	20221026	-55.97	307	20230921	3.26	695	-54.39	20230412	307	3.26	20230921	720	-55.97	20221026	307	3.26	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
13	20230926	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-10	5	-3.05	34763857	108823	162.06	328	328	315	426	230	328	319.45	0.81	0	399	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	322	-0.45	0.67	12	0.11	-699.00	476.00	720	20221026	-55.83	307	20230921	3.58	695	-54.24	20230412	307	3.58	20230921	720	-55.83	20221026	307	3.58	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
14	20230926	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	-8	5	-2.44	21192224	66084	98.42	328	328	316	426	230	328	320.69	0.81	0	3173	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	324	-0.46	0.67	12	0.07	-699.00	476.00	720	20221026	-55.56	307	20230921	4.23	695	-53.96	20230412	307	4.23	20230921	720	-55.56	20221026	307	4.23	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
15	20230926	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	321	-7	5	-2.13	16714581	52014	77.46	328	328	316	426	230	328	321.35	0.81	0	3173	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	325	-0.46	0.67	12	0.05	-699.00	476.00	720	20221026	-55.42	307	20230921	4.56	695	-53.81	20230412	307	4.56	20230921	720	-55.42	20221026	307	4.56	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
16	20230926	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	321	-7	5	-2.13	15937128	49584	73.84	328	328	316	426	230	328	321.42	0.81	0	3485	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	325	-0.46	0.67	12	0.05	-699.00	476.00	720	20221026	-55.42	307	20230921	4.56	695	-53.81	20230412	307	4.56	20230921	720	-55.42	20221026	307	4.56	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
17	20230926	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	324	-4	5	-1.22	2067572	6370	9.49	328	328	324	426	230	328	324.58	0.81	0	1954	336	332	329	325	322	330	323	101	98	100	200	1	1	101396624	329	-0.46	0.68	12	0.01	-699.00	476.00	720	20221026	-55.00	307	20230921	5.54	695	-53.38	20230412	307	5.54	20230921	720	-55.00	20221026	307	5.54	20230921	0.00	N	123840	100	101 억		822507	N	N	0	N	00	N
18	20230925	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	328	-5	5	-1.50	22071681	67148	84.04	333	333	326	432	234	333	328.70	0.81	0	-2265	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	333	-0.47	0.69	12	0.07	-699.00	476.00	720	20221026	-54.44	307	20230921	6.84	695	-52.81	20230412	307	6.84	20230921	720	-54.44	20221026	307	6.84	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
19	20230925	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	-3	5	-0.90	19313479	58739	73.51	333	333	326	432	234	333	328.80	0.81	0	-2122	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	335	-0.47	0.69	12	0.06	-699.00	476.00	720	20221026	-54.17	307	20230921	7.49	695	-52.52	20230412	307	7.49	20230921	720	-54.17	20221026	307	7.49	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
20	20230925	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	-3	5	-0.90	14000478	42550	53.25	333	333	326	432	234	333	329.04	0.81	0	-1554	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	335	-0.47	0.69	12	0.04	-699.00	476.00	720	20221026	-54.17	307	20230921	7.49	695	-52.52	20230412	307	7.49	20230921	720	-54.17	20221026	307	7.49	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
21	20230925	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	328	-5	5	-1.50	13321080	40485	50.67	333	333	326	432	234	333	329.04	0.81	0	-1554	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	333	-0.47	0.69	12	0.04	-699.00	476.00	720	20221026	-54.44	307	20230921	6.84	695	-52.81	20230412	307	6.84	20230921	720	-54.44	20221026	307	6.84	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
22	20230925	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	-3	5	-0.90	6945641	21154	26.48	333	333	326	432	234	333	328.34	0.81	0	-1511	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	335	-0.47	0.69	12	0.02	-699.00	476.00	720	20221026	-54.17	307	20230921	7.49	695	-52.52	20230412	307	7.49	20230921	720	-54.17	20221026	307	7.49	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
23	20230925	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	329	-4	5	-1.20	6674611	20329	25.44	333	333	326	432	234	333	328.33	0.81	0	-1331	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	334	-0.47	0.69	12	0.02	-699.00	476.00	720	20221026	-54.31	307	20230921	7.17	695	-52.66	20230412	307	7.17	20230921	720	-54.31	20221026	307	7.17	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
24	20230925	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	329	-4	5	-1.20	2318048	7043	8.81	333	333	326	432	234	333	329.13	0.81	0	-1074	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	334	-0.47	0.69	12	0.01	-699.00	476.00	720	20221026	-54.31	307	20230921	7.17	695	-52.66	20230412	307	7.17	20230921	720	-54.31	20221026	307	7.17	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
25	20230925	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	332	-1	5	-0.30	700158	2103	2.63	333	333	332	432	234	333	332.93	0.81	0	-377	341	336	329	324	317	339	327	101	99	100	200	1	1	101396624	337	-0.47	0.70	12	0.00	-699.00	476.00	720	20221026	-53.89	307	20230921	8.14	695	-52.23	20230412	307	8.14	20230921	720	-53.89	20221026	307	8.14	20230921	0.00	N	123840	100	101 억		824772	N	N	0	N	00	N
26	20230922	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	333	-1	5	-0.30	26048950	79853	99.79	324	334	322	434	234	334	326.21	0.81	0	2616	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	338	-0.48	0.70	12	0.08	-699.00	476.00	720	20221026	-53.75	307	20230921	8.47	695	-52.09	20230412	307	8.47	20230921	720	-53.75	20221026	307	8.47	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
27	20230922	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	333	-1	5	-0.30	25939399	79524	99.37	324	334	322	434	234	334	326.18	0.81	0	2618	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	338	-0.48	0.70	12	0.08	-699.00	476.00	720	20221026	-53.75	307	20230921	8.47	695	-52.09	20230412	307	8.47	20230921	720	-53.75	20221026	307	8.47	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
28	20230922	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	333	-1	5	-0.30	24580802	75452	94.29	324	333	322	434	234	334	325.78	0.81	0	3403	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	338	-0.48	0.70	12	0.07	-699.00	476.00	720	20221026	-53.75	307	20230921	8.47	695	-52.09	20230412	307	8.47	20230921	720	-53.75	20221026	307	8.47	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
29	20230922	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	329	-5	5	-1.50	20055986	61717	77.12	324	330	322	434	234	334	324.97	0.81	0	3656	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	334	-0.47	0.69	12	0.06	-699.00	476.00	720	20221026	-54.31	307	20230921	7.17	695	-52.66	20230412	307	7.17	20230921	720	-54.31	20221026	307	7.17	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
30	20230922	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	-7	5	-2.10	19972961	61464	76.81	324	330	322	434	234	334	324.95	0.81	0	3668	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	332	-0.47	0.69	12	0.06	-699.00	476.00	720	20221026	-54.58	307	20230921	6.51	695	-52.95	20230412	307	6.51	20230921	720	-54.58	20221026	307	6.51	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
31	20230922	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	329	-5	5	-1.50	16671257	51348	64.16	324	330	322	434	234	334	324.67	0.81	0	3806	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	334	-0.47	0.69	12	0.05	-699.00	476.00	720	20221026	-54.31	307	20230921	7.17	695	-52.66	20230412	307	7.17	20230921	720	-54.31	20221026	307	7.17	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
32	20230922	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	-9	5	-2.69	9448805	29204	36.49	324	327	322	434	234	334	323.54	0.81	0	-1763	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	330	-0.46	0.68	12	0.03	-699.00	476.00	720	20221026	-54.86	307	20230921	5.86	695	-53.24	20230412	307	5.86	20230921	720	-54.86	20221026	307	5.86	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
33	20230922	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	324	-10	5	-2.99	1286773	3974	4.97	324	324	322	434	234	334	323.80	0.81	0	1281	356	345	326	315	296	350	320	101	100	100	200	1	1	101396624	329	-0.46	0.68	12	0.00	-699.00	476.00	720	20221026	-55.00	307	20230921	5.54	695	-53.38	20230412	307	5.54	20230921	720	-55.00	20221026	307	5.54	20230921	0.00	N	123840	100	101 억		822156	N	N	0	N	00	N
34	20230921	160733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	334	-6	5	-1.76	26234399	79955	84.57	321	337	307	442	238	340	328.11	0.82	0	-10544	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	339	-0.48	0.70	12	0.08	-699.00	476.00	720	20221026	-53.61	307	20230921	8.79	695	-51.94	20230412	307	8.79	20230921	720	-53.61	20221026	307	8.79	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
35	20230921	150722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	332	-8	5	-2.35	25623642	78118	82.63	321	337	307	442	238	340	328.01	0.82	0	-10540	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	337	-0.47	0.70	12	0.08	-699.00	476.00	720	20221026	-53.89	307	20230921	8.14	695	-52.23	20230412	307	8.14	20230921	720	-53.89	20221026	307	8.14	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
36	20230921	140729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	336	-4	5	-1.18	23829235	72704	76.90	321	337	307	442	238	340	327.76	0.82	0	-9097	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	341	-0.48	0.71	12	0.07	-699.00	476.00	720	20221026	-53.33	307	20230921	9.45	695	-51.65	20230412	307	9.45	20230921	720	-53.33	20221026	307	9.45	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
37	20230921	130722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	336	-4	5	-1.18	21519727	65784	69.58	321	337	307	442	238	340	327.13	0.82	0	-6816	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	341	-0.48	0.71	12	0.06	-699.00	476.00	720	20221026	-53.33	307	20230921	9.45	695	-51.65	20230412	307	9.45	20230921	720	-53.33	20221026	307	9.45	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
38	20230921	120715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	336	-4	5	-1.18	21011168	64263	67.97	321	337	307	442	238	340	326.96	0.82	0	-6608	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	341	-0.48	0.71	12	0.06	-699.00	476.00	720	20221026	-53.33	307	20230921	9.45	695	-51.65	20230412	307	9.45	20230921	720	-53.33	20221026	307	9.45	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
39	20230921	110734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	336	-4	5	-1.18	20306715	62154	65.74	321	337	307	442	238	340	326.72	0.82	0	-6194	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	341	-0.48	0.71	12	0.06	-699.00	476.00	720	20221026	-53.33	307	20230921	9.45	695	-51.65	20230412	307	9.45	20230921	720	-53.33	20221026	307	9.45	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
40	20230921	100720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	332	-8	5	-2.35	15064943	46404	49.08	321	335	307	442	238	340	324.65	0.82	0	231	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	337	-0.47	0.70	12	0.05	-699.00	476.00	720	20221026	-53.89	307	20230921	8.14	695	-52.23	20230412	307	8.14	20230921	720	-53.89	20221026	307	8.14	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
41	20230921	090725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	330	-10	5	-2.94	9640516	30031	31.77	321	330	307	442	238	340	321.02	0.82	0	2239	348	343	341	336	334	343	336	101	102	100	210	1	1	101396624	335	-0.47	0.69	12	0.03	-699.00	476.00	720	20221026	-54.17	307	20230921	7.49	695	-52.52	20230412	307	7.49	20230921	720	-54.17	20221026	307	7.49	20230921	0.00	N	123840	100	101 억		832700	N	N	0	N	00	N
42	20230920	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	-6	5	-1.73	32213217	94432	90.73	346	346	339	449	243	346	341.13	0.82	0	3012	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	345	-0.49	0.71	12	0.09	-699.00	476.00	720	20221026	-52.78	321	20230913	5.92	695	-51.08	20230412	321	5.92	20230913	720	-52.78	20221026	321	5.92	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
43	20230920	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	342	-4	5	-1.16	31548157	92476	88.85	346	346	339	449	243	346	341.15	0.82	0	3101	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	347	-0.49	0.72	12	0.09	-699.00	476.00	720	20221026	-52.50	321	20230913	6.54	695	-50.79	20230412	321	6.54	20230913	720	-52.50	20221026	321	6.54	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
44	20230920	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-3	5	-0.87	28211960	82694	79.45	346	346	339	449	243	346	341.16	0.82	0	3290	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	348	-0.49	0.72	12	0.08	-699.00	476.00	720	20221026	-52.36	321	20230913	6.85	695	-50.65	20230412	321	6.85	20230913	720	-52.36	20221026	321	6.85	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
45	20230920	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-3	5	-0.87	26520950	77714	74.67	346	346	339	449	243	346	341.26	0.82	0	2468	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	348	-0.49	0.72	12	0.08	-699.00	476.00	720	20221026	-52.36	321	20230913	6.85	695	-50.65	20230412	321	6.85	20230913	720	-52.36	20221026	321	6.85	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
46	20230920	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-3	5	-0.87	26385038	77316	74.28	346	346	339	449	243	346	341.26	0.82	0	2277	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	348	-0.49	0.72	12	0.08	-699.00	476.00	720	20221026	-52.36	321	20230913	6.85	695	-50.65	20230412	321	6.85	20230913	720	-52.36	20221026	321	6.85	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
47	20230920	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-3	5	-0.87	18192205	53261	51.17	346	346	340	449	243	346	341.57	0.82	0	1322	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	348	-0.49	0.72	12	0.05	-699.00	476.00	720	20221026	-52.36	321	20230913	6.85	695	-50.65	20230412	321	6.85	20230913	720	-52.36	20221026	321	6.85	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
48	20230920	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-3	5	-0.87	7245638	21239	20.41	346	346	340	449	243	346	341.15	0.82	0	941	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	348	-0.49	0.72	12	0.02	-699.00	476.00	720	20221026	-52.36	321	20230913	6.85	695	-50.65	20230412	321	6.85	20230913	720	-52.36	20221026	321	6.85	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
49	20230920	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-2	5	-0.58	1460300	4268	4.10	346	346	340	449	243	346	342.15	0.82	0	220	353	349	346	342	339	348	341	101	103	100	210	1	1	101396624	349	-0.49	0.72	12	0.00	-699.00	476.00	720	20221026	-52.22	321	20230913	7.17	695	-50.50	20230412	321	7.17	20230913	720	-52.22	20221026	321	7.17	20230913	0.00	N	123840	100	101 억		829688	N	N	0	N	00	N
50	20230919	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	346	-3	5	-0.86	35941359	103977	68.13	347	350	343	453	245	349	345.67	0.83	0	-12076	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	351	-0.49	0.73	12	0.10	-699.00	476.00	720	20221026	-51.94	321	20230913	7.79	695	-50.22	20230412	321	7.79	20230913	720	-51.94	20221026	321	7.79	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
51	20230919	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-2	5	-0.57	35387773	102380	67.09	347	350	343	453	245	349	345.65	0.83	0	-12071	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	352	-0.50	0.73	12	0.10	-699.00	476.00	720	20221026	-51.81	321	20230913	8.10	695	-50.07	20230412	321	8.10	20230913	720	-51.81	20221026	321	8.10	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
52	20230919	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-2	5	-0.57	31134456	90112	59.05	347	350	343	453	245	349	345.51	0.83	0	-11980	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	352	-0.50	0.73	12	0.09	-699.00	476.00	720	20221026	-51.81	321	20230913	8.10	695	-50.07	20230412	321	8.10	20230913	720	-51.81	20221026	321	8.10	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
53	20230919	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-5	5	-1.43	30395332	87970	57.64	347	350	343	453	245	349	345.52	0.83	0	-11920	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	349	-0.49	0.72	12	0.09	-699.00	476.00	720	20221026	-52.22	321	20230913	7.17	695	-50.50	20230412	321	7.17	20230913	720	-52.22	20221026	321	7.17	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
54	20230919	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	-4	5	-1.15	28013458	81047	53.11	347	350	343	453	245	349	345.64	0.83	0	-11920	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	350	-0.49	0.72	12	0.08	-699.00	476.00	720	20221026	-52.08	321	20230913	7.48	695	-50.36	20230412	321	7.48	20230913	720	-52.08	20221026	321	7.48	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
55	20230919	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-2	5	-0.57	26762175	77413	50.73	347	350	343	453	245	349	345.71	0.83	0	-11920	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	352	-0.50	0.73	12	0.08	-699.00	476.00	720	20221026	-51.81	321	20230913	8.10	695	-50.07	20230412	321	8.10	20230913	720	-51.81	20221026	321	8.10	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
56	20230919	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	0	3	0.00	15699376	45325	29.70	347	350	343	453	245	349	346.37	0.83	0	-11038	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	354	-0.50	0.73	12	0.04	-699.00	476.00	720	20221026	-51.53	321	20230913	8.72	695	-49.78	20230412	321	8.72	20230913	720	-51.53	20221026	321	8.72	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
57	20230919	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-5	5	-1.43	3110525	8993	5.89	347	347	344	453	245	349	345.88	0.83	0	-2895	364	356	347	339	330	357	340	101	104	100	210	1	1	101396624	349	-0.49	0.72	12	0.01	-699.00	476.00	720	20221026	-52.22	321	20230913	7.17	695	-50.50	20230412	321	7.17	20230913	720	-52.22	20221026	321	7.17	20230913	0.00	N	123840	100	101 억		841764	N	N	0	N	00	N
58	20230918	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	4	2	1.16	53350441	152609	67.65	349	355	338	448	242	345	349.59	0.82	0	8153	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	354	-0.50	0.73	12	0.15	-699.00	476.00	720	20221026	-51.53	321	20230913	8.72	695	-49.78	20230412	321	8.72	20230913	720	-51.53	20221026	321	8.72	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
59	20230918	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	7	2	2.03	48621538	139022	61.63	349	355	338	448	242	345	349.74	0.82	0	1938	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	357	-0.50	0.74	12	0.14	-699.00	476.00	720	20221026	-51.11	321	20230913	9.66	695	-49.35	20230412	321	9.66	20230913	720	-51.11	20221026	321	9.66	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
60	20230918	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	4	2	1.16	46037812	131605	58.34	349	355	338	448	242	345	349.82	0.82	0	1804	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	354	-0.50	0.73	12	0.13	-699.00	476.00	720	20221026	-51.53	321	20230913	8.72	695	-49.78	20230412	321	8.72	20230913	720	-51.53	20221026	321	8.72	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
61	20230918	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	7	2	2.03	41042250	117316	52.00	349	355	338	448	242	345	349.84	0.82	0	888	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	357	-0.50	0.74	12	0.12	-699.00	476.00	720	20221026	-51.11	321	20230913	9.66	695	-49.35	20230412	321	9.66	20230913	720	-51.11	20221026	321	9.66	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
62	20230918	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	7	2	2.03	36671872	104807	46.46	349	355	338	448	242	345	349.90	0.82	0	-1020	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	357	-0.50	0.74	12	0.10	-699.00	476.00	720	20221026	-51.11	321	20230913	9.66	695	-49.35	20230412	321	9.66	20230913	720	-51.11	20221026	321	9.66	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
63	20230918	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	2	2	0.58	17483963	50559	22.41	349	355	338	448	242	345	345.81	0.82	0	381	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	352	-0.50	0.73	12	0.05	-699.00	476.00	720	20221026	-51.81	321	20230913	8.10	695	-50.07	20230412	321	8.10	20230913	720	-51.81	20221026	321	8.10	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
64	20230918	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	5	2	1.45	11701277	34020	15.08	349	350	338	448	242	345	343.95	0.82	0	459	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	355	-0.50	0.74	12	0.03	-699.00	476.00	720	20221026	-51.39	321	20230913	9.03	695	-49.64	20230412	321	9.03	20230913	720	-51.39	20221026	321	9.03	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
65	20230918	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	2	2	0.58	1016906	2925	1.30	349	349	346	448	242	345	347.66	0.82	0	1534	366	355	346	335	326	361	341	101	103	100	210	1	1	101396624	352	-0.50	0.73	12	0.00	-699.00	476.00	720	20221026	-51.81	321	20230913	8.10	695	-50.07	20230412	321	8.10	20230913	720	-51.81	20221026	321	8.10	20230913	0.00	N	123840	100	101 억		833611	N	N	0	N	00	N
66	20230915	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	9	2	2.68	77089634	225570	120.61	338	357	337	436	236	336	341.75	0.80	0	26347	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	350	-0.49	0.72	12	0.22	-699.00	476.00	720	20221026	-52.08	321	20230913	7.48	695	-50.36	20230412	321	7.48	20230913	720	-52.08	20221026	321	7.48	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
67	20230915	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	4	2	1.19	55310598	161973	86.60	338	357	337	436	236	336	341.48	0.80	0	28196	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	345	-0.49	0.71	12	0.16	-699.00	476.00	720	20221026	-52.78	321	20230913	5.92	695	-51.08	20230412	321	5.92	20230913	720	-52.78	20221026	321	5.92	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
68	20230915	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	341	5	2	1.49	53655169	157085	83.99	338	357	337	436	236	336	341.57	0.80	0	27731	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	346	-0.49	0.72	12	0.15	-699.00	476.00	720	20221026	-52.64	321	20230913	6.23	695	-50.94	20230412	321	6.23	20230913	720	-52.64	20221026	321	6.23	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
69	20230915	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	339	3	2	0.89	48135606	140837	75.30	338	357	337	436	236	336	341.78	0.80	0	27046	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	344	-0.48	0.71	12	0.14	-699.00	476.00	720	20221026	-52.92	321	20230913	5.61	695	-51.22	20230412	321	5.61	20230913	720	-52.92	20221026	321	5.61	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
70	20230915	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	4	2	1.19	48039700	140554	75.15	338	357	337	436	236	336	341.79	0.80	0	27046	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	345	-0.49	0.71	12	0.14	-699.00	476.00	720	20221026	-52.78	321	20230913	5.92	695	-51.08	20230412	321	5.92	20230913	720	-52.78	20221026	321	5.92	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
71	20230915	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	341	5	2	1.49	43653225	127585	68.22	338	357	337	436	236	336	342.15	0.80	0	25944	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	346	-0.49	0.72	12	0.13	-699.00	476.00	720	20221026	-52.64	321	20230913	6.23	695	-50.94	20230412	321	6.23	20230913	720	-52.64	20221026	321	6.23	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
72	20230915	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	8	2	2.38	37140931	108408	57.96	338	357	337	436	236	336	342.60	0.80	0	25782	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	349	-0.49	0.72	12	0.11	-699.00	476.00	720	20221026	-52.22	321	20230913	7.17	695	-50.50	20230412	321	7.17	20230913	720	-52.22	20221026	321	7.17	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
73	20230915	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	4	2	1.19	5337111	15731	8.41	338	340	338	436	236	336	339.27	0.80	0	-645	358	347	334	323	310	352	328	101	100	100	200	1	1	101396624	345	-0.49	0.71	12	0.02	-699.00	476.00	720	20221026	-52.78	321	20230913	5.92	695	-51.08	20230412	321	5.92	20230913	720	-52.78	20221026	321	5.92	20230913	0.00	N	123840	100	101 억		807254	N	N	0	N	00	N
74	20230914	160709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	336	11	2	3.38	62140263	187026	122.19	324	345	321	422	228	325	332.25	0.82	0	-22590	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	341	-0.48	0.71	12	0.18	-699.00	476.00	720	20221026	-53.33	321	20230914	4.67	695	-51.65	20230412	321	4.67	20230914	720	-53.33	20221026	321	4.67	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
75	20230914	150650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	336	11	2	3.38	61649790	185565	121.24	324	345	321	422	228	325	332.23	0.82	0	-22383	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	341	-0.48	0.71	12	0.18	-699.00	476.00	720	20221026	-53.33	321	20230914	4.67	695	-51.65	20230412	321	4.67	20230914	720	-53.33	20221026	321	4.67	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
76	20230914	140701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	332	7	2	2.15	47963117	144543	94.44	324	345	321	422	228	325	331.83	0.82	0	-10701	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	337	-0.47	0.70	12	0.14	-699.00	476.00	720	20221026	-53.89	321	20230914	3.43	695	-52.23	20230412	321	3.43	20230914	720	-53.89	20221026	321	3.43	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
77	20230914	130648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	332	7	2	2.15	45404077	136813	89.39	324	345	321	422	228	325	331.87	0.82	0	-13149	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	337	-0.47	0.70	12	0.13	-699.00	476.00	720	20221026	-53.89	321	20230914	3.43	695	-52.23	20230412	321	3.43	20230914	720	-53.89	20221026	321	3.43	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
78	20230914	120657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	335	10	2	3.08	39356021	118727	77.57	324	345	321	422	228	325	331.48	0.82	0	-4025	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	340	-0.48	0.70	12	0.12	-699.00	476.00	720	20221026	-53.47	321	20230914	4.36	695	-51.80	20230412	321	4.36	20230914	720	-53.47	20221026	321	4.36	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
79	20230914	110651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	332	7	2	2.15	27554263	83332	54.44	324	345	321	422	228	325	330.66	0.82	0	6459	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	337	-0.47	0.70	12	0.08	-699.00	476.00	720	20221026	-53.89	321	20230914	3.43	695	-52.23	20230412	321	3.43	20230914	720	-53.89	20221026	321	3.43	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
80	20230914	100645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	331	6	2	1.85	23718389	71656	46.82	324	345	321	422	228	325	331.00	0.82	0	4593	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	336	-0.47	0.70	12	0.07	-699.00	476.00	720	20221026	-54.03	321	20230914	3.12	695	-52.37	20230412	321	3.12	20230914	720	-54.03	20221026	321	3.12	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
81	20230914	090658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	321	-4	5	-1.23	1136741	3535	2.31	324	324	321	422	228	325	321.57	0.82	0	1255	337	331	326	320	315	330	319	101	97	100	200	1	1	101396624	325	-0.46	0.67	12	0.00	-699.00	476.00	720	20221026	-55.42	321	20230914	0.00	695	-53.81	20230412	321	0.00	20230914	720	-55.42	20221026	321	0.00	20230914	0.00	N	123840	100	101 억		829844	N	N	0	N	00	N
82	20230913	160702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	325	-4	5	-1.22	49954330	153057	116.62	325	332	321	427	231	329	326.40	0.84	0	-20330	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	330	-0.46	0.68	12	0.15	-699.00	476.00	720	20221026	-54.86	321	20230913	1.25	695	-53.24	20230412	321	1.25	20230913	720	-54.86	20221026	321	1.25	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
83	20230913	150656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	331	2	2	0.61	47638471	145939	111.19	325	332	321	427	231	329	326.43	0.84	0	-20327	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	336	-0.47	0.70	12	0.14	-699.00	476.00	720	20221026	-54.03	321	20230913	3.12	695	-52.37	20230412	321	3.12	20230913	720	-54.03	20221026	321	3.12	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
84	20230913	140702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	332	3	2	0.91	43861215	134484	102.46	325	332	321	427	231	329	326.14	0.84	0	-13021	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	337	-0.47	0.70	12	0.13	-699.00	476.00	720	20221026	-53.89	321	20230913	3.43	695	-52.23	20230412	321	3.43	20230913	720	-53.89	20221026	321	3.43	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
85	20230913	130641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	330	1	2	0.30	38511640	118281	90.12	325	330	321	427	231	329	325.59	0.84	0	-13170	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	335	-0.47	0.69	12	0.12	-699.00	476.00	720	20221026	-54.17	321	20230913	2.80	695	-52.52	20230412	321	2.80	20230913	720	-54.17	20221026	321	2.80	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
86	20230913	120700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	327	-2	5	-0.61	34972732	107528	81.93	325	329	321	427	231	329	325.24	0.84	0	-11853	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	332	-0.47	0.69	12	0.11	-699.00	476.00	720	20221026	-54.58	321	20230913	1.87	695	-52.95	20230412	321	1.87	20230913	720	-54.58	20221026	321	1.87	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
87	20230913	110659	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	327	-2	5	-0.61	30171706	92729	70.65	325	329	321	427	231	329	325.38	0.84	0	-11837	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	332	-0.47	0.69	12	0.09	-699.00	476.00	720	20221026	-54.58	321	20230913	1.87	695	-52.95	20230412	321	1.87	20230913	720	-54.58	20221026	321	1.87	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
88	20230913	100651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	329	0	3	0.00	23495557	72193	55.00	325	329	321	427	231	329	325.45	0.84	0	-11987	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	334	-0.47	0.69	12	0.07	-699.00	476.00	720	20221026	-54.31	321	20230913	2.49	695	-52.66	20230412	321	2.49	20230913	720	-54.31	20221026	321	2.49	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
89	20230913	090645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	322	-7	5	-2.13	6679545	20615	15.71	325	325	321	427	231	329	324.01	0.84	0	-12463	337	332	328	323	319	335	326	101	98	100	200	1	1	101396624	326	-0.46	0.68	12	0.02	-699.00	476.00	720	20221026	-55.28	321	20230913	0.31	695	-53.67	20230412	321	0.31	20230913	720	-55.28	20221026	321	0.31	20230913	0.00	N	123840	100	101 억		850174	N	N	0	N	00	N
90	20230912	160641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	329	3	2	0.92	43020150	131249	24.42	328	333	324	423	229	326	327.76	0.89	0	-49094	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	334	-0.47	0.69	12	0.13	-699.00	476.00	720	20221026	-54.31	324	20230912	1.54	695	-52.66	20230412	324	1.54	20230912	720	-54.31	20221026	324	1.54	20230912	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
91	20230912	150650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	327	1	2	0.31	41482636	126566	23.55	328	333	324	423	229	326	327.75	0.89	0	-49087	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	332	-0.47	0.69	12	0.12	-699.00	476.00	720	20221026	-54.58	324	20230912	0.93	695	-52.95	20230412	324	0.93	20230912	720	-54.58	20221026	324	0.93	20230912	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
92	20230912	140647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	328	2	2	0.61	40495340	123543	22.99	328	333	324	423	229	326	327.78	0.89	0	-49087	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	333	-0.47	0.69	12	0.12	-699.00	476.00	720	20221026	-54.44	324	20230912	1.23	695	-52.81	20230412	324	1.23	20230912	720	-54.44	20221026	324	1.23	20230912	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
93	20230912	130641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	329	3	2	0.92	39393516	120183	22.36	328	333	324	423	229	326	327.78	0.89	0	-49087	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	334	-0.47	0.69	12	0.12	-699.00	476.00	720	20221026	-54.31	324	20230912	1.54	695	-52.66	20230412	324	1.54	20230912	720	-54.31	20221026	324	1.54	20230912	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
94	20230912	120637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	329	3	2	0.92	36862918	112491	20.93	328	333	324	423	229	326	327.70	0.89	0	-49087	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	334	-0.47	0.69	12	0.11	-699.00	476.00	720	20221026	-54.31	324	20230912	1.54	695	-52.66	20230412	324	1.54	20230912	720	-54.31	20221026	324	1.54	20230912	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
95	20230912	110644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	329	3	2	0.92	35633259	108741	20.23	328	333	324	423	229	326	327.69	0.89	0	-49147	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	334	-0.47	0.69	12	0.11	-699.00	476.00	720	20221026	-54.31	324	20230912	1.54	695	-52.66	20230412	324	1.54	20230912	720	-54.31	20221026	324	1.54	20230912	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
96	20230912	100640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	328	2	2	0.61	24485465	74714	13.90	328	333	324	423	229	326	327.72	0.89	0	-30339	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	333	-0.47	0.69	12	0.07	-699.00	476.00	720	20221026	-54.44	324	20230912	1.23	695	-52.81	20230412	324	1.23	20230912	720	-54.44	20221026	324	1.23	20230912	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
97	20230912	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	333	7	2	2.15	1755498	5336	0.99	328	333	328	423	229	326	328.99	0.89	0	-2435	347	336	331	320	315	334	318	101	97	100	200	1	1	101396624	338	-0.48	0.70	12	0.01	-699.00	476.00	720	20221026	-53.75	326	20230911	2.15	695	-52.09	20230412	326	2.15	20230911	720	-53.75	20221026	326	2.15	20230911	0.00	N	123840	100	101 억		899268	N	N	0	N	00	N
98	20230911	160638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	326	-13	5	-3.83	177223248	536571	187.33	339	342	326	440	238	339	330.29	0.89	0	-6140	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	331	-0.47	0.68	12	0.53	-699.00	476.00	720	20221026	-54.72	326	20230911	0.00	695	-53.09	20230412	326	0.00	20230911	720	-54.72	20221026	326	0.00	20230911	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
99	20230911	150644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	326	-13	5	-3.83	170895639	517194	180.56	339	342	326	440	238	339	330.43	0.89	0	3211	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	331	-0.47	0.68	12	0.51	-699.00	476.00	720	20221026	-54.72	326	20230911	0.00	695	-53.09	20230412	326	0.00	20230911	720	-54.72	20221026	326	0.00	20230911	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
100	20230911	140653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	331	-8	5	-2.36	142102236	429351	149.89	339	342	328	440	238	339	330.97	0.89	0	6326	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	336	-0.47	0.70	12	0.42	-699.00	476.00	720	20221026	-54.03	328	20230911	0.91	695	-52.37	20230412	328	0.91	20230911	720	-54.03	20221026	328	0.91	20230911	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
101	20230911	130627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	329	-10	5	-2.95	131004531	395657	138.13	339	342	328	440	238	339	331.11	0.89	0	6246	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	334	-0.47	0.69	12	0.39	-699.00	476.00	720	20221026	-54.31	328	20230911	0.30	695	-52.66	20230412	328	0.30	20230911	720	-54.31	20221026	328	0.30	20230911	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
102	20230911	120637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	330	-9	5	-2.65	120801079	364744	127.34	339	342	328	440	238	339	331.19	0.89	0	6705	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	335	-0.47	0.69	12	0.36	-699.00	476.00	720	20221026	-54.17	328	20230911	0.61	695	-52.52	20230412	328	0.61	20230911	720	-54.17	20221026	328	0.61	20230911	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
103	20230911	110628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	329	-10	5	-2.95	107596807	324520	113.30	339	342	328	440	238	339	331.56	0.89	0	7109	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	334	-0.47	0.69	12	0.32	-699.00	476.00	720	20221026	-54.31	328	20230911	0.30	695	-52.66	20230412	328	0.30	20230911	720	-54.31	20221026	328	0.30	20230911	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
104	20230911	100629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	331	-8	5	-2.36	69823644	209972	73.31	339	342	329	440	238	339	332.54	0.89	0	8346	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	336	-0.47	0.70	12	0.21	-699.00	476.00	720	20221026	-54.03	329	20230911	0.61	695	-52.37	20230412	329	0.61	20230911	720	-54.03	20221026	329	0.61	20230911	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
105	20230911	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	338	-1	5	-0.29	4338953	12778	4.46	339	342	338	440	238	339	339.56	0.89	0	-1606	351	345	340	334	329	342	331	101	101	100	210	1	1	101396624	343	-0.48	0.71	12	0.01	-699.00	476.00	720	20221026	-53.06	335	20230908	0.90	695	-51.37	20230412	335	0.90	20230908	720	-53.06	20221026	335	0.90	20230908	0.00	N	123840	100	101 억		905408	N	N	0	N	00	N
106	20230908	160641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	339	-8	5	-2.31	96752953	286277	197.59	345	346	335	451	243	347	337.97	0.89	0	1939	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	344	-0.48	0.71	12	0.28	-699.00	476.00	720	20221026	-52.92	335	20230908	1.19	695	-51.22	20230412	335	1.19	20230908	720	-52.92	20221026	335	1.19	20230908	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
107	20230908	150641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	337	-10	5	-2.88	94492000	279590	192.98	345	346	335	451	243	347	337.97	0.89	0	2202	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	342	-0.48	0.71	12	0.28	-699.00	476.00	720	20221026	-53.19	335	20230908	0.60	695	-51.51	20230412	335	0.60	20230908	720	-53.19	20221026	335	0.60	20230908	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
108	20230908	140636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	338	-9	5	-2.59	81033817	239568	165.35	345	346	335	451	243	347	338.25	0.89	0	3371	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	343	-0.48	0.71	12	0.24	-699.00	476.00	720	20221026	-53.06	335	20230908	0.90	695	-51.37	20230412	335	0.90	20230908	720	-53.06	20221026	335	0.90	20230908	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
109	20230908	130643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	339	-8	5	-2.31	72013083	212825	146.90	345	346	335	451	243	347	338.37	0.89	0	3741	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	344	-0.48	0.71	12	0.21	-699.00	476.00	720	20221026	-52.92	335	20230908	1.19	695	-51.22	20230412	335	1.19	20230908	720	-52.92	20221026	335	1.19	20230908	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
110	20230908	120650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	338	-9	5	-2.59	59820983	176620	121.91	345	346	336	451	243	347	338.70	0.89	0	5653	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	343	-0.48	0.71	12	0.17	-699.00	476.00	720	20221026	-53.06	336	20230908	0.60	695	-51.37	20230412	336	0.60	20230908	720	-53.06	20221026	336	0.60	20230908	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
111	20230908	110647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	337	-10	5	-2.88	50209910	148119	102.23	345	346	336	451	243	347	338.98	0.89	0	-4926	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	342	-0.48	0.71	12	0.15	-699.00	476.00	720	20221026	-53.19	336	20230908	0.30	695	-51.51	20230412	336	0.30	20230908	720	-53.19	20221026	336	0.30	20230908	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
112	20230908	100639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	339	-8	5	-2.31	37027374	109068	75.28	345	346	336	451	243	347	339.49	0.89	0	-3849	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	344	-0.48	0.71	12	0.11	-699.00	476.00	720	20221026	-52.92	336	20230908	0.89	695	-51.22	20230412	336	0.89	20230908	720	-52.92	20221026	336	0.89	20230908	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
113	20230908	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	341	-6	5	-1.73	3405386	9933	6.86	345	346	341	451	243	347	342.84	0.89	0	-1925	355	351	346	342	337	348	339	101	104	100	210	1	1	101396624	346	-0.49	0.72	12	0.01	-699.00	476.00	720	20221026	-52.64	340	20230823	0.29	695	-50.94	20230412	340	0.29	20230823	720	-52.64	20221026	340	0.29	20230823	0.00	N	123840	100	101 억		903479	N	N	0	N	00	N
114	20230907	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-1	5	-0.29	50120830	144874	85.37	348	350	341	452	244	348	345.96	0.90	0	-8053	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	352	-0.50	0.73	12	0.14	-699.00	476.00	720	20221026	-51.81	340	20230823	2.06	695	-50.07	20230412	340	2.06	20230823	720	-51.81	20221026	340	2.06	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
115	20230907	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-1	5	-0.29	48288670	139594	82.25	348	350	341	452	244	348	345.92	0.90	0	-8046	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	352	-0.50	0.73	12	0.14	-699.00	476.00	720	20221026	-51.81	340	20230823	2.06	695	-50.07	20230412	340	2.06	20230823	720	-51.81	20221026	340	2.06	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
116	20230907	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	0	3	0.00	43257108	125060	73.69	348	350	341	452	244	348	345.89	0.90	0	-6578	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	353	-0.50	0.73	12	0.12	-699.00	476.00	720	20221026	-51.67	340	20230823	2.35	695	-49.93	20230412	340	2.35	20230823	720	-51.67	20221026	340	2.35	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
117	20230907	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	1	2	0.29	41593695	120291	70.88	348	350	341	452	244	348	345.78	0.90	0	-5814	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	354	-0.50	0.73	12	0.12	-699.00	476.00	720	20221026	-51.53	340	20230823	2.65	695	-49.78	20230412	340	2.65	20230823	720	-51.53	20221026	340	2.65	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
118	20230907	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	0	3	0.00	37570516	108757	64.08	348	350	341	452	244	348	345.45	0.90	0	-4951	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	353	-0.50	0.73	12	0.11	-699.00	476.00	720	20221026	-51.67	340	20230823	2.35	695	-49.93	20230412	340	2.35	20230823	720	-51.67	20221026	340	2.35	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
119	20230907	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	1	2	0.29	35356942	102355	60.31	348	350	341	452	244	348	345.43	0.90	0	-4950	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	354	-0.50	0.73	12	0.10	-699.00	476.00	720	20221026	-51.53	340	20230823	2.65	695	-49.78	20230412	340	2.65	20230823	720	-51.53	20221026	340	2.65	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
120	20230907	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	0	3	0.00	29167674	84557	49.82	348	348	341	452	244	348	344.95	0.90	0	-1976	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	353	-0.50	0.73	12	0.08	-699.00	476.00	720	20221026	-51.67	340	20230823	2.35	695	-49.93	20230412	340	2.35	20230823	720	-51.67	20221026	340	2.35	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
121	20230907	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	-3	5	-0.86	12762400	37215	21.93	348	348	341	452	244	348	342.94	0.90	0	18445	368	358	353	343	338	355	340	101	104	100	210	1	1	101396624	350	-0.49	0.72	12	0.04	-699.00	476.00	720	20221026	-52.08	340	20230823	1.47	695	-50.36	20230412	340	1.47	20230823	720	-52.08	20221026	340	1.47	20230823	0.00	N	123840	100	101 억		911532	N	N	0	N	00	N
122	20230906	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	-8	5	-2.25	59674005	169710	161.03	356	363	348	462	250	356	351.62	0.92	0	-19864	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	353	-0.50	0.73	12	0.17	-699.00	476.00	720	20221026	-51.67	340	20230823	2.35	695	-49.93	20230412	340	2.35	20230823	720	-51.67	20221026	340	2.35	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
123	20230906	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-6	5	-1.69	55998581	159159	151.02	356	363	348	462	250	356	351.84	0.92	0	-19855	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	355	-0.50	0.74	12	0.16	-699.00	476.00	720	20221026	-51.39	340	20230823	2.94	695	-49.64	20230412	340	2.94	20230823	720	-51.39	20221026	340	2.94	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
124	20230906	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-6	5	-1.69	41224070	116752	110.78	356	363	349	462	250	356	353.09	0.92	0	-17055	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	355	-0.50	0.74	12	0.12	-699.00	476.00	720	20221026	-51.39	340	20230823	2.94	695	-49.64	20230412	340	2.94	20230823	720	-51.39	20221026	340	2.94	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
125	20230906	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-5	5	-1.40	39458285	111707	105.99	356	363	349	462	250	356	353.23	0.92	0	-16955	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	356	-0.50	0.74	12	0.11	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
126	20230906	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-4	5	-1.12	34700671	98182	93.16	356	363	349	462	250	356	353.43	0.92	0	-5590	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	357	-0.50	0.74	12	0.10	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
127	20230906	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-6	5	-1.69	31044105	87744	83.25	356	363	350	462	250	356	353.80	0.92	0	-4965	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	355	-0.50	0.74	12	0.09	-699.00	476.00	720	20221026	-51.39	340	20230823	2.94	695	-49.64	20230412	340	2.94	20230823	720	-51.39	20221026	340	2.94	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
128	20230906	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-5	5	-1.40	28793673	81321	77.16	356	363	350	462	250	356	354.07	0.92	0	-4965	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	356	-0.50	0.74	12	0.08	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
129	20230906	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	1	2	0.28	11467408	32230	30.58	356	357	353	462	250	356	355.80	0.92	0	-8679	365	360	355	350	345	363	353	101	106	100	220	1	1	101396624	362	-0.51	0.75	12	0.03	-699.00	476.00	720	20221026	-50.42	340	20230823	5.00	695	-48.63	20230412	340	5.00	20230823	720	-50.42	20221026	340	5.00	20230823	0.00	N	123840	100	101 억		931396	N	N	0	N	00	N
130	20230905	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	4	2	1.14	37039495	104761	146.63	352	360	350	457	247	352	353.56	0.92	0	-2305	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	361	-0.51	0.75	12	0.10	-699.00	476.00	720	20221026	-50.56	340	20230823	4.71	695	-48.78	20230412	340	4.71	20230823	720	-50.56	20221026	340	4.71	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
131	20230905	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	2	2	0.57	35600592	100717	140.97	352	360	350	457	247	352	353.47	0.92	0	-2306	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	359	-0.51	0.74	12	0.10	-699.00	476.00	720	20221026	-50.83	340	20230823	4.12	695	-49.06	20230412	340	4.12	20230823	720	-50.83	20221026	340	4.12	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
132	20230905	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	2	2	0.57	34892634	98720	138.18	352	360	350	457	247	352	353.45	0.92	0	-1931	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	359	-0.51	0.74	12	0.10	-699.00	476.00	720	20221026	-50.83	340	20230823	4.12	695	-49.06	20230412	340	4.12	20230823	720	-50.83	20221026	340	4.12	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
133	20230905	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	2	2	0.57	34411090	97358	136.27	352	360	350	457	247	352	353.45	0.92	0	-1931	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	359	-0.51	0.74	12	0.10	-699.00	476.00	720	20221026	-50.83	340	20230823	4.12	695	-49.06	20230412	340	4.12	20230823	720	-50.83	20221026	340	4.12	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
134	20230905	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	7	2	1.99	31438905	89010	124.59	352	360	350	457	247	352	353.21	0.92	0	-1808	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	364	-0.51	0.75	12	0.09	-699.00	476.00	720	20221026	-50.14	340	20230823	5.59	695	-48.35	20230412	340	5.59	20230823	720	-50.14	20221026	340	5.59	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
135	20230905	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	0	3	0.00	11274605	32053	44.86	352	354	350	457	247	352	351.75	0.92	0	254	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.03	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
136	20230905	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-1	5	-0.28	4415112	12555	17.57	352	352	350	457	247	352	351.66	0.92	0	-2025	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	356	-0.50	0.74	12	0.01	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
137	20230905	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-1	5	-0.28	2365430	6720	9.41	352	352	351	457	247	352	352.00	0.92	0	-1012	357	354	352	349	347	353	348	101	105	100	210	1	1	101396624	356	-0.50	0.74	12	0.01	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		933701	N	N	0	N	00	N
138	20230904	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	23960289	68138	54.04	355	355	350	455	245	350	351.64	0.92	0	-2287	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.07	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
139	20230904	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	23301039	66260	52.55	355	355	350	455	245	350	351.66	0.92	0	-2491	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.07	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
140	20230904	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	22605834	64285	50.98	355	355	350	455	245	350	351.65	0.92	0	-2874	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.06	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
141	20230904	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	22313342	63454	50.32	355	355	350	455	245	350	351.65	0.92	0	-2874	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.06	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
142	20230904	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	18471601	52483	41.62	355	355	350	455	245	350	351.95	0.92	0	-2882	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.05	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
143	20230904	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	16646761	47298	37.51	355	355	350	455	245	350	351.95	0.92	0	-2882	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.05	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
144	20230904	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	7627958	21588	17.12	355	355	351	455	245	350	353.34	0.92	0	-3285	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.02	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
145	20230904	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	2	2	0.57	3343726	9427	7.48	355	355	352	455	245	350	354.70	0.92	0	-5129	355	352	350	347	345	354	349	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.01	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		935988	N	N	0	N	00	N
146	20230901	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	1	2	0.29	44078736	126098	93.95	349	353	348	453	245	349	349.56	0.93	0	-2348	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	355	-0.50	0.74	12	0.12	-699.00	476.00	720	20221026	-51.39	340	20230823	2.94	695	-49.64	20230412	340	2.94	20230823	720	-51.39	20221026	340	2.94	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N
147	20230901	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	2	2	0.57	31387011	89785	66.89	349	353	348	453	245	349	349.58	0.93	0	-2343	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	356	-0.50	0.74	12	0.09	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N
148	20230901	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	2	2	0.57	25438296	72740	54.19	349	353	348	453	245	349	349.72	0.93	0	-2376	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	356	-0.50	0.74	12	0.07	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N
149	20230901	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	2	2	0.57	25327266	72422	53.96	349	353	348	453	245	349	349.72	0.93	0	-2376	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	356	-0.50	0.74	12	0.07	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N
150	20230901	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	3	2	0.86	21556328	61648	45.93	349	353	348	453	245	349	349.67	0.93	0	-3504	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	357	-0.50	0.74	12	0.06	-699.00	476.00	720	20221026	-51.11	340	20230823	3.53	695	-49.35	20230412	340	3.53	20230823	720	-51.11	20221026	340	3.53	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N
151	20230901	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	2	2	0.57	17653018	50527	37.64	349	353	348	453	245	349	349.38	0.93	0	-3503	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	356	-0.50	0.74	12	0.05	-699.00	476.00	720	20221026	-51.25	340	20230823	3.24	695	-49.50	20230412	340	3.24	20230823	720	-51.25	20221026	340	3.24	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N
152	20230901	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	0	3	0.00	11087419	31746	23.65	349	353	348	453	245	349	349.25	0.93	0	-3510	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	354	-0.50	0.73	12	0.03	-699.00	476.00	720	20221026	-51.53	340	20230823	2.65	695	-49.78	20230412	340	2.65	20230823	720	-51.53	20221026	340	2.65	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N
153	20230901	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	4	2	1.15	2467259	7069	5.27	349	353	349	453	245	349	349.03	0.93	0	-919	357	352	349	344	341	355	347	101	104	100	210	1	1	101396624	358	-0.51	0.74	12	0.01	-699.00	476.00	720	20221026	-50.97	340	20230823	3.82	695	-49.21	20230412	340	3.82	20230823	720	-50.97	20221026	340	3.82	20230823	0.00	N	123840	100	101 억		938336	N	N	0	N	00	N