KissMeData/144960/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	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	276952970	50153	16.09	5550	5620	5460	7280	3920	5600	5522.16	5.82	0	-21145	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2438	9.54	1.02	12	0.11	585.00	5482.00	7490	20230706	-25.50	3220	20221013	73.29	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3220	73.29	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
3	20230927	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	244125070	44245	14.20	5550	5620	5460	7280	3920	5600	5517.57	5.82	0	-20261	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2438	9.54	1.02	12	0.10	585.00	5482.00	7490	20230706	-25.50	3220	20221013	73.29	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3220	73.29	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
4	20230927	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-60	5	-1.07	215145290	39026	12.52	5550	5620	5460	7280	3920	5600	5512.87	5.82	0	-18652	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2421	9.47	1.01	12	0.09	585.00	5482.00	7490	20230706	-26.03	3220	20221013	72.05	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3220	72.05	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
5	20230927	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-100	5	-1.79	173262680	31491	10.10	5550	5620	5460	7280	3920	5600	5501.97	5.82	0	-14860	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2403	9.40	1.00	12	0.07	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
6	20230927	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-80	5	-1.43	168985370	30715	9.86	5550	5620	5460	7280	3920	5600	5501.72	5.82	0	-15121	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2412	9.44	1.01	12	0.07	585.00	5482.00	7490	20230706	-26.30	3220	20221013	71.43	7490	-26.30	20230706	3400	62.35	20230103	7490	-26.30	20230706	3220	71.43	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
7	20230927	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-130	5	-2.32	118294060	21491	6.90	5550	5600	5460	7280	3920	5600	5504.35	5.82	0	-10895	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2390	9.35	1.00	12	0.05	585.00	5482.00	7490	20230706	-26.97	3220	20221013	69.88	7490	-26.97	20230706	3400	60.88	20230103	7490	-26.97	20230706	3220	69.88	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
8	20230927	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-90	5	-1.61	83019420	15068	4.83	5550	5600	5460	7280	3920	5600	5509.65	5.82	0	-7235	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2407	9.42	1.01	12	0.03	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
9	20230927	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-40	5	-0.71	5106420	918	0.29	5550	5600	5520	7280	3920	5600	5562.55	5.82	0	-378	6133	5866	5663	5396	5193	6000	5530	44	1680	100	3920	10	1	43692624	2429	9.50	1.01	12	0.00	585.00	5482.00	7490	20230706	-25.77	3220	20221013	72.67	7490	-25.77	20230706	3400	63.53	20230103	7490	-25.77	20230706	3220	72.67	20221013	1.56	N	144960	100	43 억		2543700	N	N	0	N	00	N
10	20230926	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	200	2	3.70	1785921860	310879	702.69	5470	5930	5460	7020	3780	5400	5744.75	5.81	0	3412	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2447	9.57	1.02	12	0.71	585.00	5482.00	7490	20230706	-25.23	3220	20221013	73.91	7490	-25.23	20230706	3400	64.71	20230103	7490	-25.23	20230706	3220	73.91	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
11	20230926	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	200	2	3.70	1756224690	305560	690.67	5470	5930	5460	7020	3780	5400	5747.56	5.81	0	6124	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2447	9.57	1.02	12	0.70	585.00	5482.00	7490	20230706	-25.23	3220	20221013	73.91	7490	-25.23	20230706	3400	64.71	20230103	7490	-25.23	20230706	3220	73.91	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
12	20230926	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	190	2	3.52	1650590790	286467	647.51	5470	5930	5460	7020	3780	5400	5761.89	5.81	0	5796	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2442	9.56	1.02	12	0.66	585.00	5482.00	7490	20230706	-25.37	3220	20221013	73.60	7490	-25.37	20230706	3400	64.41	20230103	7490	-25.37	20230706	3220	73.60	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
13	20230926	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	220	2	4.07	1629551160	282696	638.99	5470	5930	5460	7020	3780	5400	5764.32	5.81	0	7099	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2456	9.61	1.03	12	0.65	585.00	5482.00	7490	20230706	-24.97	3220	20221013	74.53	7490	-24.97	20230706	3400	65.29	20230103	7490	-24.97	20230706	3220	74.53	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
14	20230926	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	250	2	4.63	1588442030	275344	622.37	5470	5930	5460	7020	3780	5400	5768.94	5.81	0	9565	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2469	9.66	1.03	12	0.63	585.00	5482.00	7490	20230706	-24.57	3220	20221013	75.47	7490	-24.57	20230706	3400	66.18	20230103	7490	-24.57	20230706	3220	75.47	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
15	20230926	110831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	330	2	6.11	1532768510	265486	600.09	5470	5930	5460	7020	3780	5400	5773.44	5.81	0	13991	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2504	9.79	1.05	12	0.61	585.00	5482.00	7490	20230706	-23.50	3220	20221013	77.95	7490	-23.50	20230706	3400	68.53	20230103	7490	-23.50	20230706	3220	77.95	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
16	20230926	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	450	2	8.33	1150648170	199069	449.96	5470	5930	5460	7020	3780	5400	5780.15	5.81	0	5448	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2556	10.00	1.07	12	0.46	585.00	5482.00	7490	20230706	-21.90	3220	20221013	81.68	7490	-21.90	20230706	3400	72.06	20230103	7490	-21.90	20230706	3220	81.68	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
17	20230926	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	200	2	3.70	89996120	16203	36.62	5470	5640	5460	7020	3780	5400	5554.29	5.81	0	-2051	5560	5480	5400	5320	5240	5440	5280	44	1620	100	3780	10	1	43692624	2447	9.57	1.02	12	0.04	585.00	5482.00	7490	20230706	-25.23	3220	20221013	73.91	7490	-25.23	20230706	3400	64.71	20230103	7490	-25.23	20230706	3220	73.91	20221013	1.55	N	144960	100	43 억		2540216	N	N	0	N	00	N
18	20230925	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-50	5	-0.92	234467480	43451	176.24	5440	5480	5320	7080	3820	5450	5396.14	5.83	0	-6151	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2359	9.23	0.99	12	0.10	585.00	5482.00	7490	20230706	-27.90	3220	20221013	67.70	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3220	67.70	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
19	20230925	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-50	5	-0.92	165215990	30548	123.91	5440	5480	5340	7080	3820	5450	5408.41	5.83	0	-2437	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2359	9.23	0.99	12	0.07	585.00	5482.00	7490	20230706	-27.90	3220	20221013	67.70	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3220	67.70	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
20	20230925	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	10	2	0.18	86418740	15901	64.50	5440	5480	5400	7080	3820	5450	5434.80	5.83	0	-3472	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2386	9.33	1.00	12	0.04	585.00	5482.00	7490	20230706	-27.10	3220	20221013	69.57	7490	-27.10	20230706	3400	60.59	20230103	7490	-27.10	20230706	3220	69.57	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
21	20230925	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-20	5	-0.37	79125640	14564	59.07	5440	5480	5400	7080	3820	5450	5432.96	5.83	0	-3436	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2373	9.28	0.99	12	0.03	585.00	5482.00	7490	20230706	-27.50	3220	20221013	68.63	7490	-27.50	20230706	3400	59.71	20230103	7490	-27.50	20230706	3220	68.63	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
22	20230925	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-10	5	-0.18	72192420	13288	53.90	5440	5470	5400	7080	3820	5450	5432.90	5.83	0	-2541	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2377	9.30	0.99	12	0.03	585.00	5482.00	7490	20230706	-27.37	3220	20221013	68.94	7490	-27.37	20230706	3400	60.00	20230103	7490	-27.37	20230706	3220	68.94	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
23	20230925	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	20	2	0.37	66326320	12205	49.51	5440	5470	5400	7080	3820	5450	5434.36	5.83	0	-2270	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2390	9.35	1.00	12	0.03	585.00	5482.00	7490	20230706	-26.97	3220	20221013	69.88	7490	-26.97	20230706	3400	60.88	20230103	7490	-26.97	20230706	3220	69.88	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
24	20230925	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	20	2	0.37	59716350	10989	44.57	5440	5470	5400	7080	3820	5450	5434.19	5.83	0	-1905	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2390	9.35	1.00	12	0.03	585.00	5482.00	7490	20230706	-26.97	3220	20221013	69.88	7490	-26.97	20230706	3400	60.88	20230103	7490	-26.97	20230706	3220	69.88	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
25	20230925	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-20	5	-0.37	5132420	945	3.83	5440	5440	5430	7080	3820	5450	5431.13	5.83	0	-862	5596	5522	5396	5322	5196	5460	5260	44	1630	100	3810	10	1	43692624	2373	9.28	0.99	12	0.00	585.00	5482.00	7490	20230706	-27.50	3220	20221013	68.63	7490	-27.50	20230706	3400	59.71	20230103	7490	-27.50	20230706	3220	68.63	20221013	1.55	N	144960	100	43 억		2546444	N	N	0	N	00	N
26	20230922	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-30	5	-0.55	133418190	24652	34.20	5470	5470	5270	7120	3840	5480	5412.06	5.85	0	-10021	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2381	9.32	0.99	12	0.06	585.00	5482.00	7490	20230706	-27.24	3220	20221013	69.25	7490	-27.24	20230706	3400	60.29	20230103	7490	-27.24	20230706	3220	69.25	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
27	20230922	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-50	5	-0.91	128575000	23763	32.96	5470	5470	5270	7120	3840	5480	5410.72	5.85	0	-9821	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2373	9.28	0.99	12	0.05	585.00	5482.00	7490	20230706	-27.50	3220	20221013	68.63	7490	-27.50	20230706	3400	59.71	20230103	7490	-27.50	20230706	3220	68.63	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
28	20230922	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-40	5	-0.73	118373110	21882	30.35	5470	5470	5270	7120	3840	5480	5409.61	5.85	0	-8902	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2377	9.30	0.99	12	0.05	585.00	5482.00	7490	20230706	-27.37	3220	20221013	68.94	7490	-27.37	20230706	3400	60.00	20230103	7490	-27.37	20230706	3220	68.94	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
29	20230922	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-40	5	-0.73	87166420	16117	22.36	5470	5470	5270	7120	3840	5480	5408.35	5.85	0	-6591	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2377	9.30	0.99	12	0.04	585.00	5482.00	7490	20230706	-27.37	3220	20221013	68.94	7490	-27.37	20230706	3400	60.00	20230103	7490	-27.37	20230706	3220	68.94	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
30	20230922	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-60	5	-1.09	70066830	12968	17.99	5470	5470	5270	7120	3840	5480	5403.06	5.85	0	-4564	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2368	9.26	0.99	12	0.03	585.00	5482.00	7490	20230706	-27.64	3220	20221013	68.32	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3220	68.32	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
31	20230922	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-100	5	-1.82	51458490	9548	13.24	5470	5470	5270	7120	3840	5480	5389.45	5.85	0	-2464	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2351	9.20	0.98	12	0.02	585.00	5482.00	7490	20230706	-28.17	3220	20221013	67.08	7490	-28.17	20230706	3400	58.24	20230103	7490	-28.17	20230706	3220	67.08	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
32	20230922	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-60	5	-1.09	22299120	4145	5.75	5470	5470	5270	7120	3840	5480	5379.76	5.85	0	-1310	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2368	9.26	0.99	12	0.01	585.00	5482.00	7490	20230706	-27.64	3220	20221013	68.32	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3220	68.32	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
33	20230922	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-130	5	-2.37	10393330	1942	2.69	5470	5470	5270	7120	3840	5480	5351.87	5.85	0	-491	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3830	10	1	43692624	2338	9.15	0.98	12	0.00	585.00	5482.00	7490	20230706	-28.57	3220	20221013	66.15	7490	-28.57	20230706	3400	57.35	20230103	7490	-28.57	20230706	3220	66.15	20221013	1.55	N	144960	100	43 억		2556715	N	N	0	N	00	N
34	20230921	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-20	5	-0.36	390726790	72089	137.83	5450	5510	5370	7150	3850	5500	5420.06	5.88	0	-10309	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2394	9.37	1.00	12	0.16	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
35	20230921	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-20	5	-0.36	323164170	59597	113.95	5450	5510	5380	7150	3850	5500	5422.49	5.88	0	-10883	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2394	9.37	1.00	12	0.14	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
36	20230921	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-50	5	-0.91	290770230	53660	102.59	5450	5510	5380	7150	3850	5500	5418.75	5.88	0	-8852	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2381	9.32	0.99	12	0.12	585.00	5482.00	7490	20230706	-27.24	3220	20221013	69.25	7490	-27.24	20230706	3400	60.29	20230103	7490	-27.24	20230706	3220	69.25	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
37	20230921	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-100	5	-1.82	258125260	47624	91.05	5450	5510	5380	7150	3850	5500	5420.07	5.88	0	-9043	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2359	9.23	0.99	12	0.11	585.00	5482.00	7490	20230706	-27.90	3220	20221013	67.70	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3220	67.70	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
38	20230921	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-120	5	-2.18	227386840	41920	80.15	5450	5510	5380	7150	3850	5500	5424.30	5.88	0	-6505	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2351	9.20	0.98	12	0.10	585.00	5482.00	7490	20230706	-28.17	3220	20221013	67.08	7490	-28.17	20230706	3400	58.24	20230103	7490	-28.17	20230706	3220	67.08	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
39	20230921	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-20	5	-0.36	188886320	34798	66.53	5450	5510	5380	7150	3850	5500	5428.08	5.88	0	-5836	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2394	9.37	1.00	12	0.08	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
40	20230921	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	78171060	14346	27.43	5450	5510	5410	7150	3850	5500	5448.98	5.88	0	-1956	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2403	9.40	1.00	12	0.03	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
41	20230921	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-40	5	-0.73	1155640	213	0.41	5450	5500	5420	7150	3850	5500	5425.54	5.88	0	-1	5600	5550	5490	5440	5380	5575	5465	44	1650	100	3850	10	1	43692624	2386	9.33	1.00	12	0.00	585.00	5482.00	7490	20230706	-27.10	3220	20221013	69.57	7490	-27.10	20230706	3400	60.59	20230103	7490	-27.10	20230706	3220	69.57	20221013	1.53	N	144960	100	43 억		2567796	N	N	0	N	00	N
42	20230920	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	285844780	52301	111.61	5450	5540	5430	7150	3850	5500	5465.38	5.88	0	-2806	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2403	9.40	1.00	12	0.12	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
43	20230920	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	283552160	51884	110.72	5450	5540	5430	7150	3850	5500	5465.12	5.88	0	-2811	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2403	9.40	1.00	12	0.12	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
44	20230920	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	251316500	46009	98.18	5450	5540	5430	7150	3850	5500	5462.33	5.88	0	-4385	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2399	9.38	1.00	12	0.11	585.00	5482.00	7490	20230706	-26.70	3220	20221013	70.50	7490	-26.70	20230706	3400	61.47	20230103	7490	-26.70	20230706	3220	70.50	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
45	20230920	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	240184020	43979	93.85	5450	5540	5430	7150	3850	5500	5461.33	5.88	0	-3306	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2403	9.40	1.00	12	0.10	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
46	20230920	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-30	5	-0.55	146930970	26878	57.36	5450	5540	5430	7150	3850	5500	5466.59	5.88	0	-2976	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2390	9.35	1.00	12	0.06	585.00	5482.00	7490	20230706	-26.97	3220	20221013	69.88	7490	-26.97	20230706	3400	60.88	20230103	7490	-26.97	20230706	3220	69.88	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
47	20230920	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-40	5	-0.73	131265830	24006	51.23	5450	5540	5430	7150	3850	5500	5468.04	5.88	0	-3080	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2386	9.33	1.00	12	0.05	585.00	5482.00	7490	20230706	-27.10	3220	20221013	69.57	7490	-27.10	20230706	3400	60.59	20230103	7490	-27.10	20230706	3220	69.57	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
48	20230920	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	122579980	22418	47.84	5450	5540	5430	7150	3850	5500	5467.93	5.88	0	-2907	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2399	9.38	1.00	12	0.05	585.00	5482.00	7490	20230706	-26.70	3220	20221013	70.50	7490	-26.70	20230706	3400	61.47	20230103	7490	-26.70	20230706	3220	70.50	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
49	20230920	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	40	2	0.73	6720790	1232	2.63	5450	5540	5450	7150	3850	5500	5455.19	5.88	0	-158	5693	5596	5533	5436	5373	5565	5405	44	1650	100	3850	10	1	43692624	2421	9.47	1.01	12	0.00	585.00	5482.00	7490	20230706	-26.03	3220	20221013	72.05	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3220	72.05	20221013	1.53	N	144960	100	43 억		2571030	N	N	0	N	00	N
50	20230919	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-70	5	-1.26	260860310	46858	73.36	5540	5630	5470	7240	3900	5570	5567.04	5.91	0	-10379	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2403	9.40	1.00	12	0.11	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
51	20230919	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-60	5	-1.08	219939170	39410	61.70	5540	5630	5510	7240	3900	5570	5580.80	5.91	0	-9626	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2407	9.42	1.01	12	0.09	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
52	20230919	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-40	5	-0.72	213917180	38321	60.00	5540	5630	5510	7240	3900	5570	5582.24	5.91	0	-9092	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2416	9.45	1.01	12	0.09	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
53	20230919	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-30	5	-0.54	201936130	36155	56.61	5540	5630	5520	7240	3900	5570	5585.29	5.91	0	-7701	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2421	9.47	1.01	12	0.08	585.00	5482.00	7490	20230706	-26.03	3220	20221013	72.05	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3220	72.05	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
54	20230919	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	30	2	0.54	176626660	31612	49.49	5540	5630	5520	7240	3900	5570	5587.33	5.91	0	-5041	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2447	9.57	1.02	12	0.07	585.00	5482.00	7490	20230706	-25.23	3220	20221013	73.91	7490	-25.23	20230706	3400	64.71	20230103	7490	-25.23	20230706	3220	73.91	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
55	20230919	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	50	2	0.90	145381750	26034	40.76	5540	5630	5520	7240	3900	5570	5584.30	5.91	0	-3485	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2456	9.61	1.03	12	0.06	585.00	5482.00	7490	20230706	-24.97	3220	20221013	74.53	7490	-24.97	20230706	3400	65.29	20230103	7490	-24.97	20230706	3220	74.53	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
56	20230919	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	64033050	11476	17.97	5540	5620	5520	7240	3900	5570	5579.74	5.91	0	-3155	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.03	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
57	20230919	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	6698630	1202	1.88	5540	5590	5530	7240	3900	5570	5572.90	5.91	0	-1010	5696	5632	5556	5492	5416	5665	5525	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.00	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.52	N	144960	100	43 억		2581409	N	N	0	N	00	N
58	20230918	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-20	5	-0.36	354643880	63862	148.13	5530	5620	5480	7260	3920	5590	5553.28	5.95	0	-17376	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2434	9.52	1.02	12	0.15	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
59	20230918	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	349812700	62992	146.11	5530	5620	5480	7260	3920	5590	5553.29	5.95	0	-17131	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2416	9.45	1.01	12	0.14	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
60	20230918	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	260353230	46791	108.53	5530	5620	5510	7260	3920	5590	5564.17	5.95	0	-13365	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2416	9.45	1.01	12	0.11	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
61	20230918	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-40	5	-0.72	250864410	45074	104.55	5530	5620	5510	7260	3920	5590	5565.61	5.95	0	-12204	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2425	9.49	1.01	12	0.10	585.00	5482.00	7490	20230706	-25.90	3220	20221013	72.36	7490	-25.90	20230706	3400	63.24	20230103	7490	-25.90	20230706	3220	72.36	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
62	20230918	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-60	5	-1.07	240178780	43151	100.09	5530	5620	5510	7260	3920	5590	5566.01	5.95	0	-10485	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2416	9.45	1.01	12	0.10	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
63	20230918	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	0	3	0.00	220045790	39506	91.63	5530	5620	5530	7260	3920	5590	5569.93	5.95	0	-10833	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2442	9.56	1.02	12	0.09	585.00	5482.00	7490	20230706	-25.37	3220	20221013	73.60	7490	-25.37	20230706	3400	64.41	20230103	7490	-25.37	20230706	3220	73.60	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
64	20230918	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	30	2	0.54	181375420	32570	75.55	5530	5620	5530	7260	3920	5590	5568.79	5.95	0	-9046	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2456	9.61	1.03	12	0.07	585.00	5482.00	7490	20230706	-24.97	3220	20221013	74.53	7490	-24.97	20230706	3400	65.29	20230103	7490	-24.97	20230706	3220	74.53	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
65	20230918	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-10	5	-0.18	26584560	4800	11.13	5530	5620	5530	7260	3920	5590	5538.45	5.95	0	-171	5796	5692	5576	5472	5356	5635	5415	44	1670	100	3910	10	1	43692624	2438	9.54	1.02	12	0.01	585.00	5482.00	7490	20230706	-25.50	3220	20221013	73.29	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3220	73.29	20221013	1.53	N	144960	100	43 억		2598484	N	N	0	N	00	N
66	20230915	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-40	5	-0.71	238327850	42896	116.14	5680	5680	5460	7310	3950	5630	5555.95	5.98	0	-14419	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2442	9.56	1.02	12	0.10	585.00	5482.00	7490	20230706	-25.37	3220	20221013	73.60	7490	-25.37	20230706	3400	64.41	20230103	7490	-25.37	20230706	3220	73.60	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
67	20230915	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-70	5	-1.24	229589730	41331	111.90	5680	5680	5460	7310	3950	5630	5554.90	5.98	0	-13116	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2429	9.50	1.01	12	0.09	585.00	5482.00	7490	20230706	-25.77	3220	20221013	72.67	7490	-25.77	20230706	3400	63.53	20230103	7490	-25.77	20230706	3220	72.67	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
68	20230915	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-70	5	-1.24	209292680	37684	102.03	5680	5680	5460	7310	3950	5630	5553.89	5.98	0	-11598	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2429	9.50	1.01	12	0.09	585.00	5482.00	7490	20230706	-25.77	3220	20221013	72.67	7490	-25.77	20230706	3400	63.53	20230103	7490	-25.77	20230706	3220	72.67	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
69	20230915	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-80	5	-1.42	140089480	25172	68.15	5680	5680	5460	7310	3950	5630	5565.29	5.98	0	-8420	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2425	9.49	1.01	12	0.06	585.00	5482.00	7490	20230706	-25.90	3220	20221013	72.36	7490	-25.90	20230706	3400	63.24	20230103	7490	-25.90	20230706	3220	72.36	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
70	20230915	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-60	5	-1.07	101891430	18301	49.55	5680	5680	5460	7310	3950	5630	5567.53	5.98	0	-5849	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2434	9.52	1.02	12	0.04	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
71	20230915	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-50	5	-0.89	78450290	14074	38.10	5680	5680	5460	7310	3950	5630	5574.13	5.98	0	-5122	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2438	9.54	1.02	12	0.03	585.00	5482.00	7490	20230706	-25.50	3220	20221013	73.29	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3220	73.29	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
72	20230915	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-40	5	-0.71	54981680	9855	26.68	5680	5680	5460	7310	3950	5630	5579.06	5.98	0	-4403	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2442	9.56	1.02	12	0.02	585.00	5482.00	7490	20230706	-25.37	3220	20221013	73.60	7490	-25.37	20230706	3400	64.41	20230103	7490	-25.37	20230706	3220	73.60	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
73	20230915	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	10	2	0.18	9011370	1602	4.34	5680	5680	5610	7310	3950	5630	5625.07	5.98	0	-1471	5836	5732	5616	5512	5396	5785	5565	44	1680	100	3940	10	1	43692624	2464	9.64	1.03	12	0.00	585.00	5482.00	7490	20230706	-24.70	3220	20221013	75.16	7490	-24.70	20230706	3400	65.88	20230103	7490	-24.70	20230706	3220	75.16	20221013	1.55	N	144960	100	43 억		2613100	N	N	0	N	00	N
74	20230914	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	207748520	36929	55.84	5500	5720	5500	7240	3900	5570	5625.62	5.99	0	-1824	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2460	9.62	1.03	12	0.08	585.00	5482.00	7490	20230706	-24.83	3220	20221013	74.84	7490	-24.83	20230706	3400	65.59	20230103	7490	-24.83	20230706	3220	74.84	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
75	20230914	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	40	2	0.72	200996730	35729	54.02	5500	5720	5500	7240	3900	5570	5625.59	5.99	0	-1619	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2451	9.59	1.02	12	0.08	585.00	5482.00	7490	20230706	-25.10	3220	20221013	74.22	7490	-25.10	20230706	3400	65.00	20230103	7490	-25.10	20230706	3220	74.22	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
76	20230914	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	70	2	1.26	179386380	31871	48.19	5500	5720	5500	7240	3900	5570	5628.51	5.99	0	-1441	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2464	9.64	1.03	12	0.07	585.00	5482.00	7490	20230706	-24.70	3220	20221013	75.16	7490	-24.70	20230706	3400	65.88	20230103	7490	-24.70	20230706	3220	75.16	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
77	20230914	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	170663480	30321	45.85	5500	5720	5500	7240	3900	5570	5628.56	5.99	0	-1813	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2460	9.62	1.03	12	0.07	585.00	5482.00	7490	20230706	-24.83	3220	20221013	74.84	7490	-24.83	20230706	3400	65.59	20230103	7490	-24.83	20230706	3220	74.84	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
78	20230914	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	137990410	24498	37.04	5500	5720	5500	7240	3900	5570	5632.72	5.99	0	-477	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2460	9.62	1.03	12	0.06	585.00	5482.00	7490	20230706	-24.83	3220	20221013	74.84	7490	-24.83	20230706	3400	65.59	20230103	7490	-24.83	20230706	3220	74.84	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
79	20230914	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	127896790	22707	34.33	5500	5720	5500	7240	3900	5570	5632.48	5.99	0	-248	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2460	9.62	1.03	12	0.05	585.00	5482.00	7490	20230706	-24.83	3220	20221013	74.84	7490	-24.83	20230706	3400	65.59	20230103	7490	-24.83	20230706	3220	74.84	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
80	20230914	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	40	2	0.72	104048670	18449	27.90	5500	5720	5500	7240	3900	5570	5639.80	5.99	0	-628	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2451	9.59	1.02	12	0.04	585.00	5482.00	7490	20230706	-25.10	3220	20221013	74.22	7490	-25.10	20230706	3400	65.00	20230103	7490	-25.10	20230706	3220	74.22	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
81	20230914	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	7916830	1437	2.17	5500	5600	5500	7240	3900	5570	5509.28	5.99	0	-67	5776	5672	5546	5442	5316	5610	5380	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.00	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.54	N	144960	100	43 억		2615251	N	N	0	N	00	N
82	20230913	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	363748410	66136	129.57	5580	5650	5420	7240	3900	5570	5499.90	6.00	0	-8150	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.15	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
83	20230913	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-40	5	-0.72	355943960	64728	126.81	5580	5650	5420	7240	3900	5570	5498.96	6.00	0	-7270	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2416	9.45	1.01	12	0.15	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
84	20230913	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-10	5	-0.18	323995580	58970	115.53	5580	5650	5420	7240	3900	5570	5494.12	6.00	0	-6439	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2429	9.50	1.01	12	0.13	585.00	5482.00	7490	20230706	-25.77	3220	20221013	72.67	7490	-25.77	20230706	3400	63.53	20230103	7490	-25.77	20230706	3220	72.67	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
85	20230913	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-60	5	-1.08	305088910	55545	108.82	5580	5650	5420	7240	3900	5570	5492.50	6.00	0	-5715	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2407	9.42	1.01	12	0.13	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
86	20230913	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-70	5	-1.26	260532340	47387	92.84	5580	5650	5420	7240	3900	5570	5497.82	6.00	0	-4747	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2403	9.40	1.00	12	0.11	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
87	20230913	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-80	5	-1.44	215048360	39052	76.51	5580	5650	5420	7240	3900	5570	5506.56	6.00	0	-2948	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2399	9.38	1.00	12	0.09	585.00	5482.00	7490	20230706	-26.70	3220	20221013	70.50	7490	-26.70	20230706	3400	61.47	20230103	7490	-26.70	20230706	3220	70.50	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
88	20230913	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-10	5	-0.18	36966300	6630	12.99	5580	5650	5540	7240	3900	5570	5575.70	6.00	0	-2991	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2429	9.50	1.01	12	0.02	585.00	5482.00	7490	20230706	-25.77	3220	20221013	72.67	7490	-25.77	20230706	3400	63.53	20230103	7490	-25.77	20230706	3220	72.67	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
89	20230913	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	50	2	0.90	15803540	2829	5.54	5580	5650	5540	7240	3900	5570	5586.86	6.00	0	-2304	5843	5706	5603	5466	5363	5655	5415	44	1670	100	3890	10	1	43692624	2456	9.61	1.03	12	0.01	585.00	5482.00	7490	20230706	-24.97	3220	20221013	74.53	7490	-24.97	20230706	3400	65.29	20230103	7490	-24.97	20230706	3220	74.53	20221013	1.54	N	144960	100	43 억		2623402	N	N	0	N	00	N
90	20230912	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	283043470	50778	42.84	5600	5740	5500	7240	3900	5570	5574.14	6.01	0	-2736	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.12	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
91	20230912	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-20	5	-0.36	267939510	48053	40.54	5600	5740	5500	7240	3900	5570	5575.92	6.01	0	-3412	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2425	9.49	1.01	12	0.11	585.00	5482.00	7490	20230706	-25.90	3220	20221013	72.36	7490	-25.90	20230706	3400	63.24	20230103	7490	-25.90	20230706	3220	72.36	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
92	20230912	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	202123100	36115	30.47	5600	5740	5530	7240	3900	5570	5596.65	6.01	0	-3577	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.08	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
93	20230912	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	191802320	34257	28.90	5600	5740	5530	7240	3900	5570	5598.92	6.01	0	-3584	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.08	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
94	20230912	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	10	2	0.18	160930050	28714	24.22	5600	5740	5530	7240	3900	5570	5604.58	6.01	0	-4342	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2438	9.54	1.02	12	0.07	585.00	5482.00	7490	20230706	-25.50	3220	20221013	73.29	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3220	73.29	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
95	20230912	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	50	2	0.90	97046460	17304	14.60	5600	5740	5530	7240	3900	5570	5608.33	6.01	0	-5278	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2456	9.61	1.03	12	0.04	585.00	5482.00	7490	20230706	-24.97	3220	20221013	74.53	7490	-24.97	20230706	3400	65.29	20230103	7490	-24.97	20230706	3220	74.53	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
96	20230912	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	0	3	0.00	50530640	9020	7.61	5600	5740	5530	7240	3900	5570	5602.07	6.01	0	-4116	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2434	9.52	1.02	12	0.02	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
97	20230912	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	40	2	0.72	7023890	1258	1.06	5600	5610	5550	7240	3900	5570	5583.38	6.01	0	-318	5903	5736	5593	5426	5283	5665	5355	44	1670	100	3890	10	1	43692624	2451	9.59	1.02	12	0.00	585.00	5482.00	7490	20230706	-25.10	3220	20221013	74.22	7490	-25.10	20230706	3400	65.00	20230103	7490	-25.10	20230706	3220	74.22	20221013	1.50	N	144960	100	43 억		2626569	N	N	0	N	00	N
98	20230911	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-70	5	-1.24	654589180	118354	57.41	5640	5760	5450	7330	3950	5640	5530.73	5.98	0	15021	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2434	9.52	1.02	12	0.27	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
99	20230911	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-100	5	-1.77	627689850	113520	55.06	5640	5760	5450	7330	3950	5640	5529.33	5.98	0	16592	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2421	9.47	1.01	12	0.26	585.00	5482.00	7490	20230706	-26.03	3220	20221013	72.05	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3220	72.05	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
100	20230911	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-80	5	-1.42	587280610	106218	51.52	5640	5760	5450	7330	3950	5640	5529.01	5.98	0	16047	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2429	9.50	1.01	12	0.24	585.00	5482.00	7490	20230706	-25.77	3220	20221013	72.67	7490	-25.77	20230706	3400	63.53	20230103	7490	-25.77	20230706	3220	72.67	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
101	20230911	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-100	5	-1.77	537195650	97201	47.15	5640	5760	5450	7330	3950	5640	5526.64	5.98	0	17027	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2421	9.47	1.01	12	0.22	585.00	5482.00	7490	20230706	-26.03	3220	20221013	72.05	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3220	72.05	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
102	20230911	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-90	5	-1.60	515969220	93377	45.29	5640	5760	5450	7330	3950	5640	5525.65	5.98	0	17190	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2425	9.49	1.01	12	0.21	585.00	5482.00	7490	20230706	-25.90	3220	20221013	72.36	7490	-25.90	20230706	3400	63.24	20230103	7490	-25.90	20230706	3220	72.36	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
103	20230911	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-170	5	-3.01	450123690	81488	39.53	5640	5760	5450	7330	3950	5640	5523.80	5.98	0	11583	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2390	9.35	1.00	12	0.19	585.00	5482.00	7490	20230706	-26.97	3220	20221013	69.88	7490	-26.97	20230706	3400	60.88	20230103	7490	-26.97	20230706	3220	69.88	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
104	20230911	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-150	5	-2.66	245486610	44400	21.54	5640	5760	5450	7330	3950	5640	5528.97	5.98	0	6867	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2399	9.38	1.00	12	0.10	585.00	5482.00	7490	20230706	-26.70	3220	20221013	70.50	7490	-26.70	20230706	3400	61.47	20230103	7490	-26.70	20230706	3220	70.50	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
105	20230911	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-60	5	-1.06	65708820	11692	5.67	5640	5760	5570	7330	3950	5640	5619.97	5.98	0	-488	6040	5840	5740	5540	5440	5790	5490	44	1690	100	3940	10	1	43692624	2438	9.54	1.02	12	0.03	585.00	5482.00	7490	20230706	-25.50	3220	20221013	73.29	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3220	73.29	20221013	1.51	N	144960	100	43 억		2611536	N	N	0	N	00	N
106	20230908	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-280	5	-4.73	1149701440	201374	234.07	5940	5940	5640	7690	4150	5920	5709.42	5.99	0	-6149	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2464	9.64	1.03	12	0.46	585.00	5482.00	7490	20230706	-24.70	3220	20221013	75.16	7490	-24.70	20230706	3400	65.88	20230103	7490	-24.70	20230706	3220	75.16	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
107	20230908	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-270	5	-4.56	1087234050	190307	221.20	5940	5940	5640	7690	4150	5920	5713.05	5.99	0	-3641	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2469	9.66	1.03	12	0.44	585.00	5482.00	7490	20230706	-24.57	3220	20221013	75.47	7490	-24.57	20230706	3400	66.18	20230103	7490	-24.57	20230706	3220	75.47	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
108	20230908	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-240	5	-4.05	993907890	173815	202.04	5940	5940	5650	7690	4150	5920	5718.19	5.99	0	1177	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2482	9.71	1.04	12	0.40	585.00	5482.00	7490	20230706	-24.17	3220	20221013	76.40	7490	-24.17	20230706	3400	67.06	20230103	7490	-24.17	20230706	3220	76.40	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
109	20230908	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-200	5	-3.38	829890620	144957	168.49	5940	5940	5650	7690	4150	5920	5725.08	5.99	0	1190	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2499	9.78	1.04	12	0.33	585.00	5482.00	7490	20230706	-23.63	3220	20221013	77.64	7490	-23.63	20230706	3400	68.24	20230103	7490	-23.63	20230706	3220	77.64	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
110	20230908	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-220	5	-3.72	779869690	136128	158.23	5940	5940	5650	7690	4150	5920	5728.94	5.99	0	4074	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2490	9.74	1.04	12	0.31	585.00	5482.00	7490	20230706	-23.90	3220	20221013	77.02	7490	-23.90	20230706	3400	67.65	20230103	7490	-23.90	20230706	3220	77.02	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
111	20230908	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-160	5	-2.70	625423030	109006	126.70	5940	5940	5650	7690	4150	5920	5737.51	5.99	0	5323	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2517	9.85	1.05	12	0.25	585.00	5482.00	7490	20230706	-23.10	3220	20221013	78.88	7490	-23.10	20230706	3400	69.41	20230103	7490	-23.10	20230706	3220	78.88	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
112	20230908	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-200	5	-3.38	452769590	78630	91.40	5940	5940	5650	7690	4150	5920	5758.23	5.99	0	14136	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2499	9.78	1.04	12	0.18	585.00	5482.00	7490	20230706	-23.63	3220	20221013	77.64	7490	-23.63	20230706	3400	68.24	20230103	7490	-23.63	20230706	3220	77.64	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
113	20230908	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-20	5	-0.34	8945520	1514	1.76	5940	5940	5860	7690	4150	5920	5908.53	5.99	0	-1152	6020	5970	5870	5820	5720	5995	5845	44	1770	100	4140	10	1	43692624	2578	10.09	1.08	12	0.00	585.00	5482.00	7490	20230706	-21.23	3220	20221013	83.23	7490	-21.23	20230706	3400	73.53	20230103	7490	-21.23	20230706	3220	83.23	20221013	1.49	N	144960	100	43 억		2617415	N	N	0	N	00	N
114	20230907	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	50	2	0.85	502055190	86030	118.25	5900	5920	5770	7630	4110	5870	5835.31	6.00	0	-3006	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2587	10.12	1.08	12	0.20	585.00	5482.00	7490	20230706	-20.96	3220	20221013	83.85	7490	-20.96	20230706	3400	74.12	20230103	7490	-20.96	20230706	3220	83.85	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
115	20230907	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	30	2	0.51	455691150	78179	107.46	5900	5920	5770	7630	4110	5870	5828.82	6.00	0	-4408	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2578	10.09	1.08	12	0.18	585.00	5482.00	7490	20230706	-21.23	3220	20221013	83.23	7490	-21.23	20230706	3400	73.53	20230103	7490	-21.23	20230706	3220	83.23	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
116	20230907	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-10	5	-0.17	395172470	67891	93.32	5900	5920	5770	7630	4110	5870	5820.69	6.00	0	-1127	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2560	10.02	1.07	12	0.16	585.00	5482.00	7490	20230706	-21.76	3220	20221013	81.99	7490	-21.76	20230706	3400	72.35	20230103	7490	-21.76	20230706	3220	81.99	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
117	20230907	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	40	2	0.68	372525230	64034	88.02	5900	5920	5770	7630	4110	5870	5817.62	6.00	0	-1303	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2582	10.10	1.08	12	0.15	585.00	5482.00	7490	20230706	-21.09	3220	20221013	83.54	7490	-21.09	20230706	3400	73.82	20230103	7490	-21.09	20230706	3220	83.54	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
118	20230907	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-70	5	-1.19	274568680	47347	65.08	5900	5900	5770	7630	4110	5870	5799.07	6.00	0	-12061	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2534	9.91	1.06	12	0.11	585.00	5482.00	7490	20230706	-22.56	3220	20221013	80.12	7490	-22.56	20230706	3400	70.59	20230103	7490	-22.56	20230706	3220	80.12	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
119	20230907	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-40	5	-0.68	196194360	33816	46.48	5900	5900	5770	7630	4110	5870	5801.82	6.00	0	-10401	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2547	9.97	1.06	12	0.08	585.00	5482.00	7490	20230706	-22.16	3220	20221013	81.06	7490	-22.16	20230706	3400	71.47	20230103	7490	-22.16	20230706	3220	81.06	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
120	20230907	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-70	5	-1.19	59560500	10229	14.06	5900	5900	5770	7630	4110	5870	5822.71	6.00	0	-2869	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2534	9.91	1.06	12	0.02	585.00	5482.00	7490	20230706	-22.56	3220	20221013	80.12	7490	-22.56	20230706	3400	70.59	20230103	7490	-22.56	20230706	3220	80.12	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
121	20230907	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	10	2	0.17	5715420	973	1.34	5900	5900	5840	7630	4110	5870	5874.02	6.00	0	-508	6063	5966	5883	5786	5703	6015	5835	44	1760	100	4100	10	1	43692624	2569	10.05	1.07	12	0.00	585.00	5482.00	7490	20230706	-21.50	3220	20221013	82.61	7490	-21.50	20230706	3400	72.94	20230103	7490	-21.50	20230706	3220	82.61	20221013	1.51	N	144960	100	43 억		2620421	N	N	0	N	00	N
122	20230906	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	70	2	1.21	427966670	72645	76.74	5830	5980	5800	7540	4060	5800	5891.24	6.04	0	-18918	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2565	10.03	1.07	12	0.17	585.00	5482.00	7490	20230706	-21.63	3220	20221013	82.30	7490	-21.63	20230706	3400	72.65	20230103	7490	-21.63	20230706	3220	82.30	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
123	20230906	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	60	2	1.03	406014150	68898	72.78	5830	5980	5800	7540	4060	5800	5892.97	6.04	0	-17456	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2560	10.02	1.07	12	0.16	585.00	5482.00	7490	20230706	-21.76	3220	20221013	81.99	7490	-21.76	20230706	3400	72.35	20230103	7490	-21.76	20230706	3220	81.99	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
124	20230906	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	60	2	1.03	368249980	62433	65.95	5830	5980	5800	7540	4060	5800	5898.32	6.04	0	-13593	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2560	10.02	1.07	12	0.14	585.00	5482.00	7490	20230706	-21.76	3220	20221013	81.99	7490	-21.76	20230706	3400	72.35	20230103	7490	-21.76	20230706	3220	81.99	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
125	20230906	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	80	2	1.38	305816470	51762	54.68	5830	5980	5800	7540	4060	5800	5908.13	6.04	0	-12269	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2569	10.05	1.07	12	0.12	585.00	5482.00	7490	20230706	-21.50	3220	20221013	82.61	7490	-21.50	20230706	3400	72.94	20230103	7490	-21.50	20230706	3220	82.61	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
126	20230906	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	120	2	2.07	279939110	47377	50.05	5830	5980	5800	7540	4060	5800	5908.76	6.04	0	-11097	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2587	10.12	1.08	12	0.11	585.00	5482.00	7490	20230706	-20.96	3220	20221013	83.85	7490	-20.96	20230706	3400	74.12	20230103	7490	-20.96	20230706	3220	83.85	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
127	20230906	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	160	2	2.76	242075470	40979	43.29	5830	5980	5800	7540	4060	5800	5907.31	6.04	0	-10429	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2604	10.19	1.09	12	0.09	585.00	5482.00	7490	20230706	-20.43	3220	20221013	85.09	7490	-20.43	20230706	3400	75.29	20230103	7490	-20.43	20230706	3220	85.09	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
128	20230906	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	90	2	1.55	121056940	20491	21.65	5830	5980	5800	7540	4060	5800	5907.81	6.04	0	-9220	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2573	10.07	1.07	12	0.05	585.00	5482.00	7490	20230706	-21.36	3220	20221013	82.92	7490	-21.36	20230706	3400	73.24	20230103	7490	-21.36	20230706	3220	82.92	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
129	20230906	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	60	2	1.03	18848920	3211	3.39	5830	5900	5800	7540	4060	5800	5870.11	6.04	0	-2628	6040	5920	5830	5710	5620	5875	5665	44	1740	100	4060	10	1	43692624	2560	10.02	1.07	12	0.01	585.00	5482.00	7490	20230706	-21.76	3220	20221013	81.99	7490	-21.76	20230706	3400	72.35	20230103	7490	-21.76	20230706	3220	81.99	20221013	1.56	N	144960	100	43 억		2639338	N	N	0	N	00	N
130	20230905	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-50	5	-0.85	548818400	94666	63.19	5850	5950	5740	7600	4100	5850	5797.42	5.99	0	22603	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2534	9.91	1.06	12	0.22	585.00	5482.00	7490	20230706	-22.56	3220	20221013	80.12	7490	-22.56	20230706	3400	70.59	20230103	7490	-22.56	20230706	3220	80.12	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
131	20230905	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-20	5	-0.34	501080220	86439	57.69	5850	5950	5740	7600	4100	5850	5796.92	5.99	0	19322	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2547	9.97	1.06	12	0.20	585.00	5482.00	7490	20230706	-22.16	3220	20221013	81.06	7490	-22.16	20230706	3400	71.47	20230103	7490	-22.16	20230706	3220	81.06	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
132	20230905	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-20	5	-0.34	439669250	75858	50.63	5850	5950	5740	7600	4100	5850	5795.95	5.99	0	16687	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2547	9.97	1.06	12	0.17	585.00	5482.00	7490	20230706	-22.16	3220	20221013	81.06	7490	-22.16	20230706	3400	71.47	20230103	7490	-22.16	20230706	3220	81.06	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
133	20230905	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-30	5	-0.51	301603430	51967	34.69	5850	5950	5750	7600	4100	5850	5803.75	5.99	0	9547	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2543	9.95	1.06	12	0.12	585.00	5482.00	7490	20230706	-22.30	3220	20221013	80.75	7490	-22.30	20230706	3400	71.18	20230103	7490	-22.30	20230706	3220	80.75	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
134	20230905	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-60	5	-1.03	284328830	48993	32.70	5850	5950	5750	7600	4100	5850	5803.46	5.99	0	10701	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2530	9.90	1.06	12	0.11	585.00	5482.00	7490	20230706	-22.70	3220	20221013	79.81	7490	-22.70	20230706	3400	70.29	20230103	7490	-22.70	20230706	3220	79.81	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
135	20230905	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-70	5	-1.20	204005940	35069	23.41	5850	5950	5770	7600	4100	5850	5817.27	5.99	0	7182	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2525	9.88	1.05	12	0.08	585.00	5482.00	7490	20230706	-22.83	3220	20221013	79.50	7490	-22.83	20230706	3400	70.00	20230103	7490	-22.83	20230706	3220	79.50	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
136	20230905	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-30	5	-0.51	85217160	14554	9.71	5850	5950	5800	7600	4100	5850	5855.24	5.99	0	654	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2543	9.95	1.06	12	0.03	585.00	5482.00	7490	20230706	-22.30	3220	20221013	80.75	7490	-22.30	20230706	3400	71.18	20230103	7490	-22.30	20230706	3220	80.75	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
137	20230905	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	30	2	0.51	6757570	1151	0.77	5850	5900	5850	7600	4100	5850	5871.04	5.99	0	338	6130	5990	5890	5750	5650	5940	5700	44	1750	100	4090	10	1	43692624	2569	10.05	1.07	12	0.00	585.00	5482.00	7490	20230706	-21.50	3220	20221013	82.61	7490	-21.50	20230706	3400	72.94	20230103	7490	-21.50	20230706	3220	82.61	20221013	1.66	N	144960	100	43 억		2617135	N	N	0	N	00	N
138	20230904	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-140	5	-2.34	878458370	149500	94.82	5970	6030	5790	7780	4200	5990	5876.00	5.94	0	22888	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2556	10.00	1.07	12	0.34	585.00	5482.00	7490	20230706	-21.90	3220	20221013	81.68	7490	-21.90	20230706	3400	72.06	20230103	7490	-21.90	20230706	3220	81.68	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
139	20230904	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-110	5	-1.84	805443920	136938	86.85	5970	6030	5800	7780	4200	5990	5881.81	5.94	0	21857	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2569	10.05	1.07	12	0.31	585.00	5482.00	7490	20230706	-21.50	3220	20221013	82.61	7490	-21.50	20230706	3400	72.94	20230103	7490	-21.50	20230706	3220	82.61	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
140	20230904	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-150	5	-2.50	690261620	117205	74.34	5970	6030	5810	7780	4200	5990	5889.35	5.94	0	22584	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2552	9.98	1.07	12	0.27	585.00	5482.00	7490	20230706	-22.03	3220	20221013	81.37	7490	-22.03	20230706	3400	71.76	20230103	7490	-22.03	20230706	3220	81.37	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
141	20230904	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-100	5	-1.67	384029010	64811	41.11	5970	6030	5880	7780	4200	5990	5925.37	5.94	0	-1880	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2573	10.07	1.07	12	0.15	585.00	5482.00	7490	20230706	-21.36	3220	20221013	82.92	7490	-21.36	20230706	3400	73.24	20230103	7490	-21.36	20230706	3220	82.92	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
142	20230904	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-70	5	-1.17	290811810	49029	31.10	5970	6030	5880	7780	4200	5990	5931.42	5.94	0	-3806	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2587	10.12	1.08	12	0.11	585.00	5482.00	7490	20230706	-20.96	3220	20221013	83.85	7490	-20.96	20230706	3400	74.12	20230103	7490	-20.96	20230706	3220	83.85	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
143	20230904	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-60	5	-1.00	261446280	44077	27.96	5970	6030	5880	7780	4200	5990	5931.58	5.94	0	-3169	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2591	10.14	1.08	12	0.10	585.00	5482.00	7490	20230706	-20.83	3220	20221013	84.16	7490	-20.83	20230706	3400	74.41	20230103	7490	-20.83	20230706	3220	84.16	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
144	20230904	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-50	5	-0.83	94931450	15907	10.09	5970	6030	5920	7780	4200	5990	5967.90	5.94	0	1546	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2595	10.15	1.08	12	0.04	585.00	5482.00	7490	20230706	-20.69	3220	20221013	84.47	7490	-20.69	20230706	3400	74.71	20230103	7490	-20.69	20230706	3220	84.47	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
145	20230904	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-60	5	-1.00	9764490	1640	1.04	5970	5980	5930	7780	4200	5990	5953.96	5.94	0	48	6190	6090	5980	5880	5770	6035	5825	44	1790	100	4190	10	1	43692624	2591	10.14	1.08	12	0.00	585.00	5482.00	7490	20230706	-20.83	3220	20221013	84.16	7490	-20.83	20230706	3400	74.41	20230103	7490	-20.83	20230706	3220	84.16	20221013	1.70	N	144960	100	43 억		2593332	N	N	0	N	00	N
146	20230901	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-90	5	-1.48	938048140	157344	71.05	6000	6080	5870	7900	4260	6080	5961.76	5.88	0	24623	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2617	10.24	1.09	12	0.36	585.00	5482.00	7490	20230706	-20.03	3220	20221013	86.02	7490	-20.03	20230706	3400	76.18	20230103	7490	-20.03	20230706	3220	86.02	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N
147	20230901	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-90	5	-1.48	788157080	132503	59.83	6000	6060	5870	7900	4260	6080	5948.22	5.88	0	22060	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2617	10.24	1.09	12	0.30	585.00	5482.00	7490	20230706	-20.03	3220	20221013	86.02	7490	-20.03	20230706	3400	76.18	20230103	7490	-20.03	20230706	3220	86.02	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N
148	20230901	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-130	5	-2.14	578180290	97361	43.97	6000	6060	5870	7900	4260	6080	5938.52	5.88	0	17128	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2600	10.17	1.09	12	0.22	585.00	5482.00	7490	20230706	-20.56	3220	20221013	84.78	7490	-20.56	20230706	3400	75.00	20230103	7490	-20.56	20230706	3220	84.78	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N
149	20230901	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	-110	5	-1.81	530603600	89374	40.36	6000	6060	5870	7900	4260	6080	5936.89	5.88	0	19112	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2608	10.21	1.09	12	0.20	585.00	5482.00	7490	20230706	-20.29	3220	20221013	85.40	7490	-20.29	20230706	3400	75.59	20230103	7490	-20.29	20230706	3220	85.40	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N
150	20230901	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-100	5	-1.64	475586230	80182	36.21	6000	6060	5870	7900	4260	6080	5931.33	5.88	0	23797	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2613	10.22	1.09	12	0.18	585.00	5482.00	7490	20230706	-20.16	3220	20221013	85.71	7490	-20.16	20230706	3400	75.88	20230103	7490	-20.16	20230706	3220	85.71	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N
151	20230901	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	-100	5	-1.64	438063670	73915	33.38	6000	6060	5870	7900	4260	6080	5926.59	5.88	0	20572	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2613	10.22	1.09	12	0.17	585.00	5482.00	7490	20230706	-20.16	3220	20221013	85.71	7490	-20.16	20230706	3400	75.88	20230103	7490	-20.16	20230706	3220	85.71	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N
152	20230901	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-160	5	-2.63	411566840	69494	31.38	6000	6020	5870	7900	4260	6080	5922.34	5.88	0	17770	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2587	10.12	1.08	12	0.16	585.00	5482.00	7490	20230706	-20.96	3220	20221013	83.85	7490	-20.96	20230706	3400	74.12	20230103	7490	-20.96	20230706	3220	83.85	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N
153	20230901	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	-110	5	-1.81	21693550	3627	1.64	6000	6000	5950	7900	4260	6080	5981.13	5.88	0	-1314	6453	6266	6073	5886	5693	6360	5980	44	1820	100	4250	10	1	43692624	2608	10.21	1.09	12	0.01	585.00	5482.00	7490	20230706	-20.29	3220	20221013	85.40	7490	-20.29	20230706	3400	75.59	20230103	7490	-20.29	20230706	3220	85.40	20221013	1.77	N	144960	100	43 억		2568710	N	N	0	N	00	N