KissMeData/105740/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	160746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	70	2	0.71	154253450	15626	43.80	9850	9980	9810	12840	6920	9880	9871.08	3.04	0	-3213	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	1011	15.57	0.81	12	0.15	639.00	12310.00	14250	20221128	-30.18	8970	20220928	10.93	12670	-21.47	20230712	9800	1.53	20230926	14250	-30.18	20221128	8970	10.93	20220928	5.39	N	105740	500	50 억		309125	N	N	9	N	00	N
3	20230927	150752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9980	100	2	1.01	139878810	14182	39.76	9850	9980	9810	12840	6920	9880	9863.12	3.04	0	-3065	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	1014	15.62	0.81	12	0.14	639.00	12310.00	14250	20221128	-29.96	8970	20220928	11.26	12670	-21.23	20230712	9800	1.84	20230926	14250	-29.96	20221128	8970	11.26	20220928	5.39	N	105740	500	50 억		309125	N	N	5	N	00	N
4	20230927	140752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9890	10	2	0.10	103953900	10557	29.59	9850	9890	9810	12840	6920	9880	9846.92	3.04	0	-2422	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	1004	15.48	0.80	12	0.10	639.00	12310.00	14250	20221128	-30.60	8970	20220928	10.26	12670	-21.94	20230712	9800	0.92	20230926	14250	-30.60	20221128	8970	10.26	20220928	5.39	N	105740	500	50 억		309125	N	N	5	N	00	N
5	20230927	130743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	-10	5	-0.10	82468200	8375	23.48	9850	9890	9810	12840	6920	9880	9846.95	3.04	0	-1964	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	1002	15.45	0.80	12	0.08	639.00	12310.00	14250	20221128	-30.74	8970	20220928	10.03	12670	-22.10	20230712	9800	0.71	20230926	14250	-30.74	20221128	8970	10.03	20220928	5.39	N	105740	500	50 억		309125	N	N	5	N	00	N
6	20230927	120742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	-20	5	-0.20	73707530	7485	20.98	9850	9890	9810	12840	6920	9880	9847.37	3.04	0	-1850	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	1001	15.43	0.80	12	0.07	639.00	12310.00	14250	20221128	-30.81	8970	20220928	9.92	12670	-22.18	20230712	9800	0.61	20230926	14250	-30.81	20221128	8970	9.92	20220928	5.39	N	105740	500	50 억		309125	N	N	5	N	00	N
7	20230927	110750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9890	10	2	0.10	66396700	6743	18.90	9850	9890	9810	12840	6920	9880	9846.76	3.04	0	-1602	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	1004	15.48	0.80	12	0.07	639.00	12310.00	14250	20221128	-30.60	8970	20220928	10.26	12670	-21.94	20230712	9800	0.92	20230926	14250	-30.60	20221128	8970	10.26	20220928	5.39	N	105740	500	50 억		309125	N	N	5	N	00	N
8	20230927	100745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	-40	5	-0.40	28525910	2898	8.12	9850	9870	9810	12840	6920	9880	9843.31	3.04	0	-847	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	999	15.40	0.80	12	0.03	639.00	12310.00	14250	20221128	-30.95	8970	20220928	9.70	12670	-22.34	20230712	9800	0.41	20230926	14250	-30.95	20221128	8970	9.70	20220928	5.39	N	105740	500	50 억		309125	N	N	5	N	00	N
9	20230927	090757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	-30	5	-0.30	1908560	194	0.54	9850	9850	9810	12840	6920	9880	9837.94	3.04	0	-150	10160	10020	9910	9770	9660	9965	9715	51	2960	500	7310	10	1	10156513	1000	15.41	0.80	12	0.00	639.00	12310.00	14250	20221128	-30.88	8970	20220928	9.81	12670	-22.26	20230712	9800	0.51	20230926	14250	-30.88	20221128	8970	9.81	20220928	5.39	N	105740	500	50 억		309125	N	N	5	N	00	N
10	20230926	160744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	-60	5	-0.60	352102650	35666	109.90	9940	10050	9800	12920	6960	9940	9872.22	3.19	0	-15128	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	1003	15.46	0.80	12	0.35	639.00	12310.00	14250	20221128	-30.67	8970	20220928	10.14	12670	-22.02	20230712	9800	0.82	20230926	14250	-30.67	20221128	8970	10.14	20220928	5.47	N	105740	500	50 억		324253	N	N	5	N	00	N
11	20230926	150743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9830	-110	5	-1.11	333124180	33742	103.98	9940	10050	9800	12920	6960	9940	9872.69	3.19	0	-14698	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	998	15.38	0.80	12	0.33	639.00	12310.00	14250	20221128	-31.02	8970	20220928	9.59	12670	-22.42	20230712	9800	0.31	20230926	14250	-31.02	20221128	8970	9.59	20220928	5.47	N	105740	500	50 억		324253	N	N	12	N	00	N
12	20230926	140737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9830	-110	5	-1.11	321864080	32597	100.45	9940	10050	9800	12920	6960	9940	9874.04	3.19	0	-14539	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	998	15.38	0.80	12	0.32	639.00	12310.00	14250	20221128	-31.02	8970	20220928	9.59	12670	-22.42	20230712	9800	0.31	20230926	14250	-31.02	20221128	8970	9.59	20220928	5.47	N	105740	500	50 억		324253	N	N	12	N	00	N
13	20230926	130740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	-70	5	-0.70	163130850	16471	50.75	9940	10050	9830	12920	6960	9940	9904.13	3.19	0	-10706	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	1002	15.45	0.80	12	0.16	639.00	12310.00	14250	20221128	-30.74	8970	20220928	10.03	12670	-22.10	20230712	9830	0.41	20230926	14250	-30.74	20221128	8970	10.03	20220928	5.47	N	105740	500	50 억		324253	N	N	12	N	00	N
14	20230926	120744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	-60	5	-0.60	155266680	15675	48.30	9940	10050	9830	12920	6960	9940	9905.37	3.19	0	-10234	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	1003	15.46	0.80	12	0.15	639.00	12310.00	14250	20221128	-30.67	8970	20220928	10.14	12670	-22.02	20230712	9830	0.51	20230926	14250	-30.67	20221128	8970	10.14	20220928	5.47	N	105740	500	50 억		324253	N	N	12	N	00	N
15	20230926	110743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	-30	5	-0.30	106169180	10712	33.01	9940	10050	9830	12920	6960	9940	9911.24	3.19	0	-8656	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	1007	15.51	0.81	12	0.11	639.00	12310.00	14250	20221128	-30.46	8970	20220928	10.48	12670	-21.78	20230712	9830	0.81	20230926	14250	-30.46	20221128	8970	10.48	20220928	5.47	N	105740	500	50 억		324253	N	N	12	N	00	N
16	20230926	100742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	-80	5	-0.80	71841220	7247	22.33	9940	10050	9830	12920	6960	9940	9913.24	3.19	0	-5336	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	1001	15.43	0.80	12	0.07	639.00	12310.00	14250	20221128	-30.81	8970	20220928	9.92	12670	-22.18	20230712	9830	0.31	20230926	14250	-30.81	20221128	8970	9.92	20220928	5.47	N	105740	500	50 억		324253	N	N	12	N	00	N
17	20230926	090743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	60	2	0.60	5754120	576	1.77	9940	10050	9940	12920	6960	9940	9989.79	3.19	0	-87	10100	10020	9930	9850	9760	9975	9805	51	2980	500	7350	10	1	10156513	1016	15.65	0.81	12	0.01	639.00	12310.00	14250	20221128	-29.82	8970	20220928	11.48	12670	-21.07	20230712	9840	1.63	20230925	14250	-29.82	20221128	8970	11.48	20220928	5.47	N	105740	500	50 억		324253	N	N	12	N	00	N
18	20230925	160742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9940	-30	5	-0.30	321202190	32424	73.55	10000	10010	9840	12960	6980	9970	9906.31	3.30	0	-10658	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1010	15.56	0.81	12	0.32	639.00	12310.00	14250	20221128	-30.25	8970	20220928	10.81	12670	-21.55	20230712	9840	1.02	20230925	14250	-30.25	20221128	8970	10.81	20220928	5.53	N	105740	500	50 억		334913	N	N	12	N	00	N
19	20230925	150745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	-100	5	-1.00	280386570	28298	64.19	10000	10010	9840	12960	6980	9970	9908.35	3.30	0	-9994	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1002	15.45	0.80	12	0.28	639.00	12310.00	14250	20221128	-30.74	8970	20220928	10.03	12670	-22.10	20230712	9840	0.30	20230925	14250	-30.74	20221128	8970	10.03	20220928	5.53	N	105740	500	50 억		334913	N	N	11	N	00	N
20	20230925	140731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	-50	5	-0.50	202044140	20372	46.21	10000	10010	9840	12960	6980	9970	9917.74	3.30	0	-7132	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1008	15.52	0.81	12	0.20	639.00	12310.00	14250	20221128	-30.39	8970	20220928	10.59	12670	-21.70	20230712	9840	0.81	20230925	14250	-30.39	20221128	8970	10.59	20220928	5.53	N	105740	500	50 억		334913	N	N	11	N	00	N
21	20230925	130736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	-20	5	-0.20	167609380	16894	38.32	10000	10010	9840	12960	6980	9970	9921.24	3.30	0	-6717	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1011	15.57	0.81	12	0.17	639.00	12310.00	14250	20221128	-30.18	8970	20220928	10.93	12670	-21.47	20230712	9840	1.12	20230925	14250	-30.18	20221128	8970	10.93	20220928	5.53	N	105740	500	50 억		334913	N	N	11	N	00	N
22	20230925	120742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9930	-40	5	-0.40	158027370	15930	36.13	10000	10010	9840	12960	6980	9970	9920.11	3.30	0	-6210	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1009	15.54	0.81	12	0.16	639.00	12310.00	14250	20221128	-30.32	8970	20220928	10.70	12670	-21.63	20230712	9840	0.91	20230925	14250	-30.32	20221128	8970	10.70	20220928	5.53	N	105740	500	50 억		334913	N	N	11	N	00	N
23	20230925	110736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	-90	5	-0.90	150789060	15201	34.48	10000	10010	9840	12960	6980	9970	9919.68	3.30	0	-5807	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1003	15.46	0.80	12	0.15	639.00	12310.00	14250	20221128	-30.67	8970	20220928	10.14	12670	-22.02	20230712	9840	0.41	20230925	14250	-30.67	20221128	8970	10.14	20220928	5.53	N	105740	500	50 억		334913	N	N	11	N	00	N
24	20230925	100740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	-10	5	-0.10	44185230	4431	10.05	10000	10010	9950	12960	6980	9970	9971.84	3.30	0	-1821	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1012	15.59	0.81	12	0.04	639.00	12310.00	14250	20221128	-30.11	8970	20220928	11.04	12670	-21.39	20230712	9900	0.61	20230922	14250	-30.11	20221128	8970	11.04	20220928	5.53	N	105740	500	50 억		334913	N	N	11	N	00	N
25	20230925	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	30	2	0.30	3589970	359	0.81	10000	10000	9970	12960	6980	9970	9999.92	3.30	0	-62	10150	10060	9980	9890	9810	10105	9935	51	2990	500	7370	10	1	10156513	1016	15.65	0.81	12	0.00	639.00	12310.00	14250	20221128	-29.82	8970	20220928	11.48	12670	-21.07	20230712	9900	1.01	20230922	14250	-29.82	20221128	8970	11.48	20220928	5.53	N	105740	500	50 억		334913	N	N	11	N	00	N
26	20230922	160804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	-40	5	-0.40	437547640	43875	62.49	9910	10070	9900	13010	7010	10010	9972.60	3.31	0	-1708	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1013	15.60	0.81	12	0.43	639.00	12310.00	14250	20221128	-30.04	8970	20220928	11.15	12670	-21.31	20230712	9900	0.71	20230922	14250	-30.04	20221128	8970	11.15	20220928	5.61	N	105740	500	50 억		336622	N	N	11	N	00	N
27	20230922	150759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	-40	5	-0.40	392837400	39379	56.09	9910	10070	9900	13010	7010	10010	9975.81	3.31	0	-1379	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1013	15.60	0.81	12	0.39	639.00	12310.00	14250	20221128	-30.04	8970	20220928	11.15	12670	-21.31	20230712	9900	0.71	20230922	14250	-30.04	20221128	8970	11.15	20220928	5.61	N	105740	500	50 억		336622	N	N	15	N	00	N
28	20230922	140759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	-10	5	-0.10	314308210	31502	44.87	9910	10070	9900	13010	7010	10010	9977.40	3.31	0	1396	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1016	15.65	0.81	12	0.31	639.00	12310.00	14250	20221128	-29.82	8970	20220928	11.48	12670	-21.07	20230712	9900	1.01	20230922	14250	-29.82	20221128	8970	11.48	20220928	5.61	N	105740	500	50 억		336622	N	N	15	N	00	N
29	20230922	130712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	0	3	0.00	273110200	27384	39.01	9910	10070	9900	13010	7010	10010	9973.35	3.31	0	2046	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1017	15.67	0.81	12	0.27	639.00	12310.00	14250	20221128	-29.75	8970	20220928	11.59	12670	-20.99	20230712	9900	1.11	20230922	14250	-29.75	20221128	8970	11.59	20220928	5.61	N	105740	500	50 억		336622	N	N	15	N	00	N
30	20230922	120710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	10	2	0.10	244583230	24540	34.95	9910	10060	9900	13010	7010	10010	9966.72	3.31	0	2055	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1018	15.68	0.81	12	0.24	639.00	12310.00	14250	20221128	-29.68	8970	20220928	11.71	12670	-20.92	20230712	9900	1.21	20230922	14250	-29.68	20221128	8970	11.71	20220928	5.61	N	105740	500	50 억		336622	N	N	15	N	00	N
31	20230922	110706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	10	2	0.10	228091020	22893	32.61	9910	10060	9900	13010	7010	10010	9963.35	3.31	0	1469	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1018	15.68	0.81	12	0.23	639.00	12310.00	14250	20221128	-29.68	8970	20220928	11.71	12670	-20.92	20230712	9900	1.21	20230922	14250	-29.68	20221128	8970	11.71	20220928	5.61	N	105740	500	50 억		336622	N	N	15	N	00	N
32	20230922	100708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	-50	5	-0.50	145472250	14606	20.80	9910	10060	9900	13010	7010	10010	9959.76	3.31	0	-1668	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1012	15.59	0.81	12	0.14	639.00	12310.00	14250	20221128	-30.11	8970	20220928	11.04	12670	-21.39	20230712	9900	0.61	20230922	14250	-30.11	20221128	8970	11.04	20220928	5.61	N	105740	500	50 억		336622	N	N	15	N	00	N
33	20230922	090703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9940	-70	5	-0.70	53631020	5408	7.70	9910	9940	9900	13010	7010	10010	9916.98	3.31	0	271	10383	10196	10103	9916	9823	10150	9870	51	3000	500	7400	10	1	10156513	1010	15.56	0.81	12	0.05	639.00	12310.00	14250	20221128	-30.25	8970	20220928	10.81	12670	-21.55	20230712	9900	0.40	20230922	14250	-30.25	20221128	8970	10.81	20220928	5.61	N	105740	500	50 억		336622	N	N	15	N	00	N
34	20230921	160710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-310	5	-3.00	689873470	68195	188.11	10290	10290	10010	13410	7230	10320	10116.85	3.52	0	-20525	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1017	15.67	0.81	12	0.67	639.00	12310.00	14250	20221128	-29.75	8970	20220928	11.59	12670	-20.99	20230712	10010	0.00	20230921	14250	-29.75	20221128	8970	11.59	20220928	5.61	N	105740	500	50 억		357148	N	N	15	N	00	N
35	20230921	150659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	-280	5	-2.71	595565470	58801	162.20	10290	10290	10040	13410	7230	10320	10128.49	3.52	0	-19430	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1020	15.71	0.82	12	0.58	639.00	12310.00	14250	20221128	-29.54	8970	20220928	11.93	12670	-20.76	20230712	10040	0.00	20230921	14250	-29.54	20221128	8970	11.93	20220928	5.61	N	105740	500	50 억		357148	N	N	14	N	00	N
36	20230921	140705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-220	5	-2.13	479773700	47306	130.49	10290	10290	10050	13410	7230	10320	10141.92	3.52	0	-17403	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1026	15.81	0.82	12	0.47	639.00	12310.00	14250	20221128	-29.12	8970	20220928	12.60	12670	-20.28	20230712	10050	0.50	20230921	14250	-29.12	20221128	8970	12.60	20220928	5.61	N	105740	500	50 억		357148	N	N	14	N	00	N
37	20230921	130659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-220	5	-2.13	412136650	40606	112.01	10290	10290	10050	13410	7230	10320	10149.65	3.52	0	-16197	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1026	15.81	0.82	12	0.40	639.00	12310.00	14250	20221128	-29.12	8970	20220928	12.60	12670	-20.28	20230712	10050	0.50	20230921	14250	-29.12	20221128	8970	12.60	20220928	5.61	N	105740	500	50 억		357148	N	N	14	N	00	N
38	20230921	120653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-220	5	-2.13	332263150	32687	90.16	10290	10290	10080	13410	7230	10320	10164.99	3.52	0	-11952	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1026	15.81	0.82	12	0.32	639.00	12310.00	14250	20221128	-29.12	8970	20220928	12.60	12670	-20.28	20230712	10080	0.20	20230921	14250	-29.12	20221128	8970	12.60	20220928	5.61	N	105740	500	50 억		357148	N	N	14	N	00	N
39	20230921	110711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-150	5	-1.45	220643310	21647	59.71	10290	10290	10160	13410	7230	10320	10192.79	3.52	0	-10872	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1033	15.92	0.83	12	0.21	639.00	12310.00	14250	20221128	-28.63	8970	20220928	13.38	12670	-19.73	20230712	10160	0.10	20230921	14250	-28.63	20221128	8970	13.38	20220928	5.61	N	105740	500	50 억		357148	N	N	14	N	00	N
40	20230921	100658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-150	5	-1.45	86094130	8443	23.29	10290	10290	10160	13410	7230	10320	10197.10	3.52	0	-3768	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1033	15.92	0.83	12	0.08	639.00	12310.00	14250	20221128	-28.63	8970	20220928	13.38	12670	-19.73	20230712	10160	0.10	20230921	14250	-28.63	20221128	8970	13.38	20220928	5.61	N	105740	500	50 억		357148	N	N	14	N	00	N
41	20230921	090703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-90	5	-0.87	19944110	1954	5.39	10290	10290	10160	13410	7230	10320	10206.81	3.52	0	-151	10420	10370	10290	10240	10160	10330	10200	51	3090	500	7630	10	1	10156513	1039	16.01	0.83	12	0.02	639.00	12310.00	14250	20221128	-28.21	8970	20220928	14.05	12670	-19.26	20230712	10160	0.69	20230921	14250	-28.21	20221128	8970	14.05	20220928	5.61	N	105740	500	50 억		357148	N	N	14	N	00	N
42	20230920	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	-20	5	-0.19	372345890	36239	47.14	10340	10340	10210	13440	7240	10340	10274.57	3.57	0	-4888	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1048	16.15	0.84	12	0.36	639.00	12310.00	14250	20221128	-27.58	8970	20220928	15.05	12670	-18.55	20230712	10210	1.08	20230920	14250	-27.58	20221128	8970	15.05	20220928	5.59	N	105740	500	50 억		362280	N	N	14	N	00	N
43	20230920	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	-20	5	-0.19	324497320	31593	41.09	10340	10340	10210	13440	7240	10340	10271.18	3.57	0	-4885	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1048	16.15	0.84	12	0.31	639.00	12310.00	14250	20221128	-27.58	8970	20220928	15.05	12670	-18.55	20230712	10210	1.08	20230920	14250	-27.58	20221128	8970	15.05	20220928	5.59	N	105740	500	50 억		362280	N	N	17	N	00	N
44	20230920	140658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-40	5	-0.39	261862290	25521	33.20	10340	10340	10210	13440	7240	10340	10260.66	3.57	0	-4321	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1046	16.12	0.84	12	0.25	639.00	12310.00	14250	20221128	-27.72	8970	20220928	14.83	12670	-18.71	20230712	10210	0.88	20230920	14250	-27.72	20221128	8970	14.83	20220928	5.59	N	105740	500	50 억		362280	N	N	17	N	00	N
45	20230920	130654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	-50	5	-0.48	243521980	23740	30.88	10340	10340	10210	13440	7240	10340	10257.88	3.57	0	-4151	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1045	16.10	0.84	12	0.23	639.00	12310.00	14250	20221128	-27.79	8970	20220928	14.72	12670	-18.78	20230712	10210	0.78	20230920	14250	-27.79	20221128	8970	14.72	20220928	5.59	N	105740	500	50 억		362280	N	N	17	N	00	N
46	20230920	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	-90	5	-0.87	229929710	22421	29.16	10340	10340	10210	13440	7240	10340	10255.11	3.57	0	-3830	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1041	16.04	0.83	12	0.22	639.00	12310.00	14250	20221128	-28.07	8970	20220928	14.27	12670	-19.10	20230712	10210	0.39	20230920	14250	-28.07	20221128	8970	14.27	20220928	5.59	N	105740	500	50 억		362280	N	N	17	N	00	N
47	20230920	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	-100	5	-0.97	142383650	13863	18.03	10340	10340	10230	13440	7240	10340	10270.77	3.57	0	-4891	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1040	16.03	0.83	12	0.14	639.00	12310.00	14250	20221128	-28.14	8970	20220928	14.16	12670	-19.18	20230712	10230	0.10	20230920	14250	-28.14	20221128	8970	14.16	20220928	5.59	N	105740	500	50 억		362280	N	N	17	N	00	N
48	20230920	100643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	-60	5	-0.58	79831030	7761	10.10	10340	10340	10250	13440	7240	10340	10286.18	3.57	0	-4261	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1044	16.09	0.84	12	0.08	639.00	12310.00	14250	20221128	-27.86	8970	20220928	14.60	12670	-18.86	20230712	10230	0.49	20230919	14250	-27.86	20221128	8970	14.60	20220928	5.59	N	105740	500	50 억		362280	N	N	17	N	00	N
49	20230920	090653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	-30	5	-0.29	10654610	1032	1.34	10340	10340	10300	13440	7240	10340	10324.23	3.57	0	-372	10573	10456	10343	10226	10113	10400	10170	51	3100	500	7650	10	1	10156513	1047	16.13	0.84	12	0.01	639.00	12310.00	14250	20221128	-27.65	8970	20220928	14.94	12670	-18.63	20230712	10230	0.78	20230919	14250	-27.65	20221128	8970	14.94	20220928	5.59	N	105740	500	50 억		362280	N	N	17	N	00	N
50	20230919	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-60	5	-0.58	793341970	76847	172.72	10410	10460	10230	13520	7280	10400	10323.66	3.87	0	-30433	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1050	16.18	0.84	12	0.76	639.00	12310.00	14250	20221128	-27.44	8970	20220928	15.27	12670	-18.39	20230712	10230	1.08	20230919	14250	-27.44	20221128	8970	15.27	20220928	5.60	N	105740	500	50 억		392701	N	N	17	N	00	N
51	20230919	150650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	-130	5	-1.25	687922480	66575	149.63	10410	10460	10260	13520	7280	10400	10333.05	3.87	0	-25977	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1043	16.07	0.83	12	0.66	639.00	12310.00	14250	20221128	-27.93	8970	20220928	14.49	12670	-18.94	20230712	10260	0.10	20230919	14250	-27.93	20221128	8970	14.49	20220928	5.60	N	105740	500	50 억		392701	N	N	12	N	00	N
52	20230919	140649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-100	5	-0.96	453308090	43782	98.40	10410	10460	10280	13520	7280	10400	10353.75	3.87	0	-10951	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1046	16.12	0.84	12	0.43	639.00	12310.00	14250	20221128	-27.72	8970	20220928	14.83	12670	-18.71	20230712	10280	0.19	20230919	14250	-27.72	20221128	8970	14.83	20220928	5.60	N	105740	500	50 억		392701	N	N	12	N	00	N
53	20230919	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	-70	5	-0.67	342502320	33032	74.24	10410	10460	10320	13520	7280	10400	10368.80	3.87	0	-8544	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1049	16.17	0.84	12	0.33	639.00	12310.00	14250	20221128	-27.51	8970	20220928	15.16	12670	-18.47	20230712	10300	0.29	20230913	14250	-27.51	20221128	8970	15.16	20220928	5.60	N	105740	500	50 억		392701	N	N	12	N	00	N
54	20230919	120655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	-70	5	-0.67	326467220	31480	70.75	10410	10460	10320	13520	7280	10400	10370.62	3.87	0	-8142	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1049	16.17	0.84	12	0.31	639.00	12310.00	14250	20221128	-27.51	8970	20220928	15.16	12670	-18.47	20230712	10300	0.29	20230913	14250	-27.51	20221128	8970	15.16	20220928	5.60	N	105740	500	50 억		392701	N	N	12	N	00	N
55	20230919	110656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	-20	5	-0.19	202524680	19503	43.83	10410	10460	10360	13520	7280	10400	10384.28	3.87	0	-5810	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1054	16.24	0.84	12	0.19	639.00	12310.00	14250	20221128	-27.16	8970	20220928	15.72	12670	-18.07	20230712	10300	0.78	20230913	14250	-27.16	20221128	8970	15.72	20220928	5.60	N	105740	500	50 억		392701	N	N	12	N	00	N
56	20230919	100652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	-40	5	-0.38	155250920	14944	33.59	10410	10460	10360	13520	7280	10400	10388.85	3.87	0	-4591	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1052	16.21	0.84	12	0.15	639.00	12310.00	14250	20221128	-27.30	8970	20220928	15.50	12670	-18.23	20230712	10300	0.58	20230913	14250	-27.30	20221128	8970	15.50	20220928	5.60	N	105740	500	50 억		392701	N	N	12	N	00	N
57	20230919	090646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	0	3	0.00	16252250	1563	3.51	10410	10410	10370	13520	7280	10400	10398.11	3.87	0	-1325	10680	10540	10460	10320	10240	10500	10280	51	3120	500	7690	10	1	10156513	1056	16.28	0.84	12	0.02	639.00	12310.00	14250	20221128	-27.02	8970	20220928	15.94	12670	-17.92	20230712	10300	0.97	20230913	14250	-27.02	20221128	8970	15.94	20220928	5.60	N	105740	500	50 억		392701	N	N	12	N	00	N
58	20230918	160650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	-100	5	-0.95	454145610	43475	119.62	10500	10600	10380	13650	7350	10500	10446.24	3.94	0	-7193	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1056	16.28	0.84	12	0.43	639.00	12310.00	14250	20221128	-27.02	8970	20220928	15.94	12670	-17.92	20230712	10300	0.97	20230913	14250	-27.02	20221128	8970	15.94	20220928	5.66	N	105740	500	50 억		400046	N	N	12	N	00	N
59	20230918	150648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-110	5	-1.05	411735240	39395	108.40	10500	10600	10380	13650	7350	10500	10451.46	3.94	0	-6908	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1055	16.26	0.84	12	0.39	639.00	12310.00	14250	20221128	-27.09	8970	20220928	15.83	12670	-18.00	20230712	10300	0.87	20230913	14250	-27.09	20221128	8970	15.83	20220928	5.66	N	105740	500	50 억		400046	N	N	15	N	00	N
60	20230918	140704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	-100	5	-0.95	374197060	35782	98.46	10500	10600	10380	13650	7350	10500	10457.69	3.94	0	-5250	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1056	16.28	0.84	12	0.35	639.00	12310.00	14250	20221128	-27.02	8970	20220928	15.94	12670	-17.92	20230712	10300	0.97	20230913	14250	-27.02	20221128	8970	15.94	20220928	5.66	N	105740	500	50 억		400046	N	N	15	N	00	N
61	20230918	130648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	-90	5	-0.86	303969740	29026	79.87	10500	10600	10400	13650	7350	10500	10472.33	3.94	0	-5083	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1057	16.29	0.85	12	0.29	639.00	12310.00	14250	20221128	-26.95	8970	20220928	16.05	12670	-17.84	20230712	10300	1.07	20230913	14250	-26.95	20221128	8970	16.05	20220928	5.66	N	105740	500	50 억		400046	N	N	15	N	00	N
62	20230918	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	-70	5	-0.67	254894530	24312	66.90	10500	10600	10420	13650	7350	10500	10484.31	3.94	0	-3201	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1059	16.32	0.85	12	0.24	639.00	12310.00	14250	20221128	-26.81	8970	20220928	16.28	12670	-17.68	20230712	10300	1.26	20230913	14250	-26.81	20221128	8970	16.28	20220928	5.66	N	105740	500	50 억		400046	N	N	15	N	00	N
63	20230918	110643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	-60	5	-0.57	231822530	22100	60.81	10500	10600	10440	13650	7350	10500	10489.71	3.94	0	-2807	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1060	16.34	0.85	12	0.22	639.00	12310.00	14250	20221128	-26.74	8970	20220928	16.39	12670	-17.60	20230712	10300	1.36	20230913	14250	-26.74	20221128	8970	16.39	20220928	5.66	N	105740	500	50 억		400046	N	N	15	N	00	N
64	20230918	100639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	0	3	0.00	182848310	17419	47.93	10500	10600	10470	13650	7350	10500	10497.06	3.94	0	-2049	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1066	16.43	0.85	12	0.17	639.00	12310.00	14250	20221128	-26.32	8970	20220928	17.06	12670	-17.13	20230712	10300	1.94	20230913	14250	-26.32	20221128	8970	17.06	20220928	5.66	N	105740	500	50 억		400046	N	N	15	N	00	N
65	20230918	090640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	60	2	0.57	45819610	4360	12.00	10500	10600	10490	13650	7350	10500	10509.08	3.94	0	-1379	10573	10536	10483	10446	10393	10555	10465	51	3150	500	7770	10	1	10156513	1073	16.53	0.86	12	0.04	639.00	12310.00	14250	20221128	-25.89	8970	20220928	17.73	12670	-16.65	20230712	10300	2.52	20230913	14250	-25.89	20221128	8970	17.73	20220928	5.66	N	105740	500	50 억		400046	N	N	15	N	00	N
66	20230915	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	70	2	0.67	380313730	36292	122.45	10460	10520	10430	13550	7310	10430	10479.24	3.93	0	1299	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1066	16.43	0.85	12	0.36	639.00	12310.00	14250	20221128	-26.32	8970	20220928	17.06	12670	-17.13	20230712	10300	1.94	20230913	14250	-26.32	20221128	8970	17.06	20220928	5.56	N	105740	500	50 억		398747	N	N	15	N	00	N
67	20230915	150644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	60	2	0.58	350392040	33442	112.83	10460	10520	10430	13550	7310	10430	10477.60	3.93	0	1658	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1065	16.42	0.85	12	0.33	639.00	12310.00	14250	20221128	-26.39	8970	20220928	16.95	12670	-17.21	20230712	10300	1.84	20230913	14250	-26.39	20221128	8970	16.95	20220928	5.56	N	105740	500	50 억		398747	N	N	16	N	00	N
68	20230915	140643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	50	2	0.48	309264830	29517	99.59	10460	10520	10430	13550	7310	10430	10477.52	3.93	0	3141	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1064	16.40	0.85	12	0.29	639.00	12310.00	14250	20221128	-26.46	8970	20220928	16.83	12670	-17.28	20230712	10300	1.75	20230913	14250	-26.46	20221128	8970	16.83	20220928	5.56	N	105740	500	50 억		398747	N	N	16	N	00	N
69	20230915	130641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	40	2	0.38	263826100	25180	84.96	10460	10520	10430	13550	7310	10430	10477.61	3.93	0	3462	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1063	16.38	0.85	12	0.25	639.00	12310.00	14250	20221128	-26.53	8970	20220928	16.72	12670	-17.36	20230712	10300	1.65	20230913	14250	-26.53	20221128	8970	16.72	20220928	5.56	N	105740	500	50 억		398747	N	N	16	N	00	N
70	20230915	120648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	40	2	0.38	222760940	21250	71.70	10460	10520	10430	13550	7310	10430	10482.87	3.93	0	2991	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1063	16.38	0.85	12	0.21	639.00	12310.00	14250	20221128	-26.53	8970	20220928	16.72	12670	-17.36	20230712	10300	1.65	20230913	14250	-26.53	20221128	8970	16.72	20220928	5.56	N	105740	500	50 억		398747	N	N	16	N	00	N
71	20230915	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	40	2	0.38	195264720	18621	62.83	10460	10520	10430	13550	7310	10430	10486.26	3.93	0	2859	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1063	16.38	0.85	12	0.18	639.00	12310.00	14250	20221128	-26.53	8970	20220928	16.72	12670	-17.36	20230712	10300	1.65	20230913	14250	-26.53	20221128	8970	16.72	20220928	5.56	N	105740	500	50 억		398747	N	N	16	N	00	N
72	20230915	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	40	2	0.38	163053050	15543	52.44	10460	10520	10430	13550	7310	10430	10490.45	3.93	0	2697	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1063	16.38	0.85	12	0.15	639.00	12310.00	14250	20221128	-26.53	8970	20220928	16.72	12670	-17.36	20230712	10300	1.65	20230913	14250	-26.53	20221128	8970	16.72	20220928	5.56	N	105740	500	50 억		398747	N	N	16	N	00	N
73	20230915	090637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	0	3	0.00	5006950	480	1.62	10460	10460	10430	13550	7310	10430	10431.15	3.93	0	-476	10543	10486	10413	10356	10283	10515	10385	51	3120	500	7710	10	1	10156513	1059	16.32	0.85	12	0.00	639.00	12310.00	14250	20221128	-26.81	8970	20220928	16.28	12670	-17.68	20230712	10300	1.26	20230913	14250	-26.81	20221128	8970	16.28	20220928	5.56	N	105740	500	50 억		398747	N	N	16	N	00	N
74	20230914	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	40	2	0.38	307985470	29612	38.28	10390	10470	10340	13500	7280	10390	10400.26	3.96	0	-3776	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1059	16.32	0.85	12	0.29	639.00	12310.00	14250	20221128	-26.81	8970	20220928	16.28	12670	-17.68	20230712	10300	1.26	20230913	14250	-26.81	20221128	8970	16.28	20220928	5.41	N	105740	500	50 억		402523	N	N	16	N	00	N
75	20230914	150629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	40	2	0.38	254047570	24432	31.58	10390	10470	10340	13500	7280	10390	10398.15	3.96	0	-3568	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1059	16.32	0.85	12	0.24	639.00	12310.00	14250	20221128	-26.81	8970	20220928	16.28	12670	-17.68	20230712	10300	1.26	20230913	14250	-26.81	20221128	8970	16.28	20220928	5.41	N	105740	500	50 억		402523	N	N	11	N	00	N
76	20230914	140639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	30	2	0.29	174714900	16808	21.73	10390	10470	10340	13500	7280	10390	10394.75	3.96	0	-3395	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1058	16.31	0.85	12	0.17	639.00	12310.00	14250	20221128	-26.88	8970	20220928	16.16	12670	-17.76	20230712	10300	1.17	20230913	14250	-26.88	20221128	8970	16.16	20220928	5.41	N	105740	500	50 억		402523	N	N	11	N	00	N
77	20230914	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	30	2	0.29	150361690	14471	18.71	10390	10440	10340	13500	7280	10390	10390.55	3.96	0	-3260	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1058	16.31	0.85	12	0.14	639.00	12310.00	14250	20221128	-26.88	8970	20220928	16.16	12670	-17.76	20230712	10300	1.17	20230913	14250	-26.88	20221128	8970	16.16	20220928	5.41	N	105740	500	50 억		402523	N	N	11	N	00	N
78	20230914	120637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	10	2	0.10	90547930	8716	11.27	10390	10440	10340	13500	7280	10390	10388.70	3.96	0	-3504	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1056	16.28	0.84	12	0.09	639.00	12310.00	14250	20221128	-27.02	8970	20220928	15.94	12670	-17.92	20230712	10300	0.97	20230913	14250	-27.02	20221128	8970	15.94	20220928	5.41	N	105740	500	50 억		402523	N	N	11	N	00	N
79	20230914	110631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	0	3	0.00	77344910	7445	9.62	10390	10440	10340	13500	7280	10390	10388.84	3.96	0	-2970	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1055	16.26	0.84	12	0.07	639.00	12310.00	14250	20221128	-27.09	8970	20220928	15.83	12670	-18.00	20230712	10300	0.87	20230913	14250	-27.09	20221128	8970	15.83	20220928	5.41	N	105740	500	50 억		402523	N	N	11	N	00	N
80	20230914	100625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	0	3	0.00	62290420	5997	7.75	10390	10440	10340	13500	7280	10390	10386.93	3.96	0	-2308	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1055	16.26	0.84	12	0.06	639.00	12310.00	14250	20221128	-27.09	8970	20220928	15.83	12670	-18.00	20230712	10300	0.87	20230913	14250	-27.09	20221128	8970	15.83	20220928	5.41	N	105740	500	50 억		402523	N	N	11	N	00	N
81	20230914	090640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-50	5	-0.48	4015330	387	0.50	10390	10440	10340	13500	7280	10390	10375.53	3.96	0	-114	10730	10560	10430	10260	10130	10495	10195	51	3110	500	7680	10	1	10156513	1050	16.18	0.84	12	0.00	639.00	12310.00	14250	20221128	-27.44	8970	20220928	15.27	12670	-18.39	20230712	10300	0.39	20230913	14250	-27.44	20221128	8970	15.27	20220928	5.41	N	105740	500	50 억		402523	N	N	11	N	00	N
82	20230913	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-180	5	-1.70	801448540	77170	187.69	10600	10600	10300	13740	7400	10570	10385.49	4.17	0	-21579	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1055	16.26	0.84	12	0.76	639.00	12310.00	14250	20221128	-27.09	8970	20220928	15.83	12670	-18.00	20230712	10300	0.87	20230913	14250	-27.09	20221128	8970	15.83	20220928	5.51	N	105740	500	50 억		423124	N	N	11	N	00	N
83	20230913	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-180	5	-1.70	756559520	72845	177.17	10600	10600	10300	13740	7400	10570	10385.88	4.17	0	-19337	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1055	16.26	0.84	12	0.72	639.00	12310.00	14250	20221128	-27.09	8970	20220928	15.83	12670	-18.00	20230712	10300	0.87	20230913	14250	-27.09	20221128	8970	15.83	20220928	5.51	N	105740	500	50 억		423124	N	N	14	N	00	N
84	20230913	140640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-230	5	-2.18	650840670	62639	152.35	10600	10600	10300	13740	7400	10570	10390.34	4.17	0	-14291	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1050	16.18	0.84	12	0.62	639.00	12310.00	14250	20221128	-27.44	8970	20220928	15.27	12670	-18.39	20230712	10300	0.39	20230913	14250	-27.44	20221128	8970	15.27	20220928	5.51	N	105740	500	50 억		423124	N	N	14	N	00	N
85	20230913	130621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	-220	5	-2.08	506097460	48619	118.25	10600	10600	10300	13740	7400	10570	10409.46	4.17	0	-12414	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1051	16.20	0.84	12	0.48	639.00	12310.00	14250	20221128	-27.37	8970	20220928	15.38	12670	-18.31	20230712	10300	0.49	20230913	14250	-27.37	20221128	8970	15.38	20220928	5.51	N	105740	500	50 억		423124	N	N	14	N	00	N
86	20230913	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	-200	5	-1.89	408819440	39218	95.39	10600	10600	10300	13740	7400	10570	10424.28	4.17	0	-10660	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1053	16.23	0.84	12	0.39	639.00	12310.00	14250	20221128	-27.23	8970	20220928	15.61	12670	-18.15	20230712	10300	0.68	20230913	14250	-27.23	20221128	8970	15.61	20220928	5.51	N	105740	500	50 억		423124	N	N	14	N	00	N
87	20230913	110637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	-210	5	-1.99	331727500	31783	77.30	10600	10600	10300	13740	7400	10570	10437.26	4.17	0	-10048	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1052	16.21	0.84	12	0.31	639.00	12310.00	14250	20221128	-27.30	8970	20220928	15.50	12670	-18.23	20230712	10300	0.58	20230913	14250	-27.30	20221128	8970	15.50	20220928	5.51	N	105740	500	50 억		423124	N	N	14	N	00	N
88	20230913	100630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-20	5	-0.19	88401210	8387	20.40	10600	10600	10510	13740	7400	10570	10540.27	4.17	0	-4153	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1072	16.51	0.86	12	0.08	639.00	12310.00	14250	20221128	-25.96	8970	20220928	17.61	12670	-16.73	20230712	10320	2.23	20230601	14250	-25.96	20221128	8970	17.61	20220928	5.51	N	105740	500	50 억		423124	N	N	14	N	00	N
89	20230913	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10540	-30	5	-0.28	17961450	1700	4.13	10600	10600	10540	13740	7400	10570	10565.56	4.17	0	-1499	10816	10692	10616	10492	10416	10655	10455	51	3170	500	7820	10	1	10156513	1070	16.49	0.86	12	0.02	639.00	12310.00	14250	20221128	-26.04	8970	20220928	17.50	12670	-16.81	20230712	10320	2.13	20230601	14250	-26.04	20221128	8970	17.50	20220928	5.51	N	105740	500	50 억		423124	N	N	14	N	00	N
90	20230912	160621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	-120	5	-1.12	427501220	40318	61.57	10690	10740	10540	13890	7490	10690	10603.28	4.34	0	-17364	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1074	16.54	0.86	12	0.40	639.00	12310.00	14250	20221128	-25.82	8970	20220928	17.84	12670	-16.57	20230712	10320	2.42	20230601	14250	-25.82	20221128	8970	17.84	20220928	5.46	N	105740	500	50 억		440527	N	N	14	N	00	N
91	20230912	150628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	-120	5	-1.12	372137670	35073	53.56	10690	10740	10550	13890	7490	10690	10610.37	4.34	0	-16728	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1074	16.54	0.86	12	0.35	639.00	12310.00	14250	20221128	-25.82	8970	20220928	17.84	12670	-16.57	20230712	10320	2.42	20230601	14250	-25.82	20221128	8970	17.84	20220928	5.46	N	105740	500	50 억		440527	N	N	18	N	00	N
92	20230912	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-140	5	-1.31	340251400	32054	48.95	10690	10740	10550	13890	7490	10690	10614.94	4.34	0	-15415	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1072	16.51	0.86	12	0.32	639.00	12310.00	14250	20221128	-25.96	8970	20220928	17.61	12670	-16.73	20230712	10320	2.23	20230601	14250	-25.96	20221128	8970	17.61	20220928	5.46	N	105740	500	50 억		440527	N	N	18	N	00	N
93	20230912	130621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-90	5	-0.84	246833870	23216	35.46	10690	10740	10570	13890	7490	10690	10632.06	4.34	0	-13142	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1077	16.59	0.86	12	0.23	639.00	12310.00	14250	20221128	-25.61	8970	20220928	18.17	12670	-16.34	20230712	10320	2.71	20230601	14250	-25.61	20221128	8970	18.17	20220928	5.46	N	105740	500	50 억		440527	N	N	18	N	00	N
94	20230912	120617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	-60	5	-0.56	185398340	17418	26.60	10690	10740	10590	13890	7490	10690	10644.07	4.34	0	-9421	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1080	16.64	0.86	12	0.17	639.00	12310.00	14250	20221128	-25.40	8970	20220928	18.51	12670	-16.10	20230712	10320	3.00	20230601	14250	-25.40	20221128	8970	18.51	20220928	5.46	N	105740	500	50 억		440527	N	N	18	N	00	N
95	20230912	110623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-90	5	-0.84	171133520	16075	24.55	10690	10740	10590	13890	7490	10690	10645.94	4.34	0	-8887	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1077	16.59	0.86	12	0.16	639.00	12310.00	14250	20221128	-25.61	8970	20220928	18.17	12670	-16.34	20230712	10320	2.71	20230601	14250	-25.61	20221128	8970	18.17	20220928	5.46	N	105740	500	50 억		440527	N	N	18	N	00	N
96	20230912	100620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-30	5	-0.28	73152280	6851	10.46	10690	10740	10660	13890	7490	10690	10677.61	4.34	0	-2549	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1083	16.68	0.87	12	0.07	639.00	12310.00	14250	20221128	-25.19	8970	20220928	18.84	12670	-15.86	20230712	10320	3.29	20230601	14250	-25.19	20221128	8970	18.84	20220928	5.46	N	105740	500	50 억		440527	N	N	18	N	00	N
97	20230912	090633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	40	2	0.37	4174840	390	0.60	10690	10740	10690	13890	7490	10690	10704.72	4.34	0	-255	10843	10766	10673	10596	10503	10805	10635	51	3200	500	7910	10	1	10156513	1090	16.79	0.87	12	0.00	639.00	12310.00	14250	20221128	-24.70	8970	20220928	19.62	12670	-15.31	20230712	10320	3.97	20230601	14250	-24.70	20221128	8970	19.62	20220928	5.46	N	105740	500	50 억		440527	N	N	18	N	00	N
98	20230911	160617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	120	2	1.14	692219860	64865	178.79	10610	10750	10580	13740	7400	10570	10671.70	4.25	0	8815	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1086	16.73	0.87	12	0.64	639.00	12310.00	14250	20221128	-24.98	8970	20220928	19.18	12670	-15.63	20230712	10320	3.59	20230601	14250	-24.98	20221128	8970	19.18	20220928	5.37	N	105740	500	50 억		431873	N	N	18	N	00	N
99	20230911	150624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	100	2	0.95	652008090	61094	168.39	10610	10750	10580	13740	7400	10570	10672.21	4.25	0	8618	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1084	16.70	0.87	12	0.60	639.00	12310.00	14250	20221128	-25.12	8970	20220928	18.95	12670	-15.79	20230712	10320	3.39	20230601	14250	-25.12	20221128	8970	18.95	20220928	5.37	N	105740	500	50 억		431873	N	N	10	N	00	N
100	20230911	140633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	120	2	1.14	556212030	52110	143.63	10610	10750	10580	13740	7400	10570	10673.81	4.25	0	11210	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1086	16.73	0.87	12	0.51	639.00	12310.00	14250	20221128	-24.98	8970	20220928	19.18	12670	-15.63	20230712	10320	3.59	20230601	14250	-24.98	20221128	8970	19.18	20220928	5.37	N	105740	500	50 억		431873	N	N	10	N	00	N
101	20230911	130607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	110	2	1.04	450663030	42223	116.38	10610	10750	10580	13740	7400	10570	10673.40	4.25	0	10079	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1085	16.71	0.87	12	0.42	639.00	12310.00	14250	20221128	-25.05	8970	20220928	19.06	12670	-15.71	20230712	10320	3.49	20230601	14250	-25.05	20221128	8970	19.06	20220928	5.37	N	105740	500	50 억		431873	N	N	10	N	00	N
102	20230911	120618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	170	2	1.61	384888400	36073	99.43	10610	10750	10580	13740	7400	10570	10669.71	4.25	0	9809	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1091	16.81	0.87	12	0.36	639.00	12310.00	14250	20221128	-24.63	8970	20220928	19.73	12670	-15.23	20230712	10320	4.07	20230601	14250	-24.63	20221128	8970	19.73	20220928	5.37	N	105740	500	50 억		431873	N	N	10	N	00	N
103	20230911	110607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	100	2	0.95	263186010	24696	68.07	10610	10730	10580	13740	7400	10570	10657.03	4.25	0	8942	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1084	16.70	0.87	12	0.24	639.00	12310.00	14250	20221128	-25.12	8970	20220928	18.95	12670	-15.79	20230712	10320	3.39	20230601	14250	-25.12	20221128	8970	18.95	20220928	5.37	N	105740	500	50 억		431873	N	N	10	N	00	N
104	20230911	100610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	80	2	0.76	153149930	14407	39.71	10610	10690	10580	13740	7400	10570	10630.24	4.25	0	4940	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1082	16.67	0.87	12	0.14	639.00	12310.00	14250	20221128	-25.26	8970	20220928	18.73	12670	-15.94	20230712	10320	3.20	20230601	14250	-25.26	20221128	8970	18.73	20220928	5.37	N	105740	500	50 억		431873	N	N	10	N	00	N
105	20230911	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	70	2	0.66	18921620	1783	4.91	10610	10640	10600	13740	7400	10570	10612.24	4.25	0	-507	10670	10620	10530	10480	10390	10645	10505	51	3170	500	7820	10	1	10156513	1081	16.65	0.86	12	0.02	639.00	12310.00	14250	20221128	-25.33	8970	20220928	18.62	12670	-16.02	20230712	10320	3.10	20230601	14250	-25.33	20221128	8970	18.62	20220928	5.37	N	105740	500	50 억		431873	N	N	10	N	00	N
106	20230908	160620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	30	2	0.28	373725550	35583	52.59	10520	10580	10440	13700	7380	10540	10502.90	4.34	0	-8918	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1074	16.54	0.86	12	0.35	639.00	12310.00	14250	20221128	-25.82	8970	20220928	17.84	12670	-16.57	20230712	10320	2.42	20230601	14250	-25.82	20221128	8970	17.84	20220928	5.37	N	105740	500	50 억		440791	N	N	10	N	00	N
107	20230908	150621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	-20	5	-0.19	330192010	31455	46.49	10520	10580	10440	13700	7380	10540	10497.28	4.34	0	-8908	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1068	16.46	0.85	12	0.31	639.00	12310.00	14250	20221128	-26.18	8970	20220928	17.28	12670	-16.97	20230712	10320	1.94	20230601	14250	-26.18	20221128	8970	17.28	20220928	5.37	N	105740	500	50 억		440791	N	N	8	N	00	N
108	20230908	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	-40	5	-0.38	275075330	26210	38.74	10520	10580	10440	13700	7380	10540	10495.05	4.34	0	-9039	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1066	16.43	0.85	12	0.26	639.00	12310.00	14250	20221128	-26.32	8970	20220928	17.06	12670	-17.13	20230712	10320	1.74	20230601	14250	-26.32	20221128	8970	17.06	20220928	5.37	N	105740	500	50 억		440791	N	N	8	N	00	N
109	20230908	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	-10	5	-0.09	225612010	21507	31.79	10520	10580	10440	13700	7380	10540	10490.17	4.34	0	-8325	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1069	16.48	0.86	12	0.21	639.00	12310.00	14250	20221128	-26.11	8970	20220928	17.39	12670	-16.89	20230712	10320	2.03	20230601	14250	-26.11	20221128	8970	17.39	20220928	5.37	N	105740	500	50 억		440791	N	N	8	N	00	N
110	20230908	120631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	-40	5	-0.38	201472840	19216	28.40	10520	10580	10440	13700	7380	10540	10484.64	4.34	0	-8350	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1066	16.43	0.85	12	0.19	639.00	12310.00	14250	20221128	-26.32	8970	20220928	17.06	12670	-17.13	20230712	10320	1.74	20230601	14250	-26.32	20221128	8970	17.06	20220928	5.37	N	105740	500	50 억		440791	N	N	8	N	00	N
111	20230908	110626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	-60	5	-0.57	163042990	15554	22.99	10520	10580	10440	13700	7380	10540	10482.38	4.34	0	-6645	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1064	16.40	0.85	12	0.15	639.00	12310.00	14250	20221128	-26.46	8970	20220928	16.83	12670	-17.28	20230712	10320	1.55	20230601	14250	-26.46	20221128	8970	16.83	20220928	5.37	N	105740	500	50 억		440791	N	N	8	N	00	N
112	20230908	100619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	-100	5	-0.95	137266910	13088	19.34	10520	10580	10440	13700	7380	10540	10488.00	4.34	0	-5792	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1060	16.34	0.85	12	0.13	639.00	12310.00	14250	20221128	-26.74	8970	20220928	16.39	12670	-17.60	20230712	10320	1.16	20230601	14250	-26.74	20221128	8970	16.39	20220928	5.37	N	105740	500	50 억		440791	N	N	8	N	00	N
113	20230908	090623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	40	2	0.38	5819500	553	0.82	10520	10580	10520	13700	7380	10540	10523.51	4.34	0	-264	10680	10610	10530	10460	10380	10570	10420	51	3160	500	7790	10	1	10156513	1075	16.56	0.86	12	0.01	639.00	12310.00	14250	20221128	-25.75	8970	20220928	17.95	12670	-16.50	20230712	10320	2.52	20230601	14250	-25.75	20221128	8970	17.95	20220928	5.37	N	105740	500	50 억		440791	N	N	8	N	00	N
114	20230907	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10540	-40	5	-0.38	709917510	67633	121.48	10580	10600	10450	13750	7410	10580	10496.58	4.51	0	-17380	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1070	16.49	0.86	12	0.67	639.00	12310.00	14250	20221128	-26.04	8970	20220928	17.50	12670	-16.81	20230712	10320	2.13	20230601	14250	-26.04	20221128	8970	17.50	20220928	5.39	N	105740	500	50 억		458172	N	N	8	N	00	N
115	20230907	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	-100	5	-0.95	674668270	64279	115.45	10580	10600	10450	13750	7410	10580	10495.94	4.51	0	-17911	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1064	16.40	0.85	12	0.63	639.00	12310.00	14250	20221128	-26.46	8970	20220928	16.83	12670	-17.28	20230712	10320	1.55	20230601	14250	-26.46	20221128	8970	16.83	20220928	5.39	N	105740	500	50 억		458172	N	N	13	N	00	N
116	20230907	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	-90	5	-0.85	590666500	56265	101.06	10580	10600	10450	13750	7410	10580	10497.94	4.51	0	-17423	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1065	16.42	0.85	12	0.55	639.00	12310.00	14250	20221128	-26.39	8970	20220928	16.95	12670	-17.21	20230712	10320	1.65	20230601	14250	-26.39	20221128	8970	16.95	20220928	5.39	N	105740	500	50 억		458172	N	N	13	N	00	N
117	20230907	130614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10510	-70	5	-0.66	506645000	48275	86.71	10580	10600	10450	13750	7410	10580	10494.98	4.51	0	-16162	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1067	16.45	0.85	12	0.48	639.00	12310.00	14250	20221128	-26.25	8970	20220928	17.17	12670	-17.05	20230712	10320	1.84	20230601	14250	-26.25	20221128	8970	17.17	20220928	5.39	N	105740	500	50 억		458172	N	N	13	N	00	N
118	20230907	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-120	5	-1.13	466733280	44465	79.86	10580	10600	10450	13750	7410	10580	10496.64	4.51	0	-15687	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1062	16.37	0.85	12	0.44	639.00	12310.00	14250	20221128	-26.60	8970	20220928	16.61	12670	-17.44	20230712	10320	1.36	20230601	14250	-26.60	20221128	8970	16.61	20220928	5.39	N	105740	500	50 억		458172	N	N	13	N	00	N
119	20230907	110619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-120	5	-1.13	378488080	36040	64.73	10580	10600	10460	13750	7410	10580	10501.89	4.51	0	-14629	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1062	16.37	0.85	12	0.35	639.00	12310.00	14250	20221128	-26.60	8970	20220928	16.61	12670	-17.44	20230712	10320	1.36	20230601	14250	-26.60	20221128	8970	16.61	20220928	5.39	N	105740	500	50 억		458172	N	N	13	N	00	N
120	20230907	100619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-120	5	-1.13	205656500	19541	35.10	10580	10600	10460	13750	7410	10580	10524.36	4.51	0	-9600	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1062	16.37	0.85	12	0.19	639.00	12310.00	14250	20221128	-26.60	8970	20220928	16.61	12670	-17.44	20230712	10320	1.36	20230601	14250	-26.60	20221128	8970	16.61	20220928	5.39	N	105740	500	50 억		458172	N	N	13	N	00	N
121	20230907	090627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	-60	5	-0.57	36403500	3469	6.23	10580	10580	10460	13750	7410	10580	10493.95	4.51	0	-2075	10780	10680	10600	10500	10420	10640	10460	51	3170	500	7820	10	1	10156513	1068	16.46	0.85	12	0.03	639.00	12310.00	14250	20221128	-26.18	8970	20220928	17.28	12670	-16.97	20230712	10320	1.94	20230601	14250	-26.18	20221128	8970	17.28	20220928	5.39	N	105740	500	50 억		458172	N	N	13	N	00	N
122	20230906	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-90	5	-0.84	588897020	55591	109.09	10640	10700	10520	13870	7470	10670	10593.39	4.75	0	-24602	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1075	16.56	0.86	12	0.55	639.00	12310.00	14250	20221128	-25.75	8970	20220928	17.95	12670	-16.50	20230712	10320	2.52	20230601	14250	-25.75	20221128	8970	17.95	20220928	5.45	N	105740	500	50 억		482774	N	N	13	N	00	N
123	20230906	150617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-90	5	-0.84	531791690	50179	98.47	10640	10700	10520	13870	7470	10670	10597.89	4.75	0	-23413	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1075	16.56	0.86	12	0.49	639.00	12310.00	14250	20221128	-25.75	8970	20220928	17.95	12670	-16.50	20230712	10320	2.52	20230601	14250	-25.75	20221128	8970	17.95	20220928	5.45	N	105740	500	50 억		482774	N	N	18	N	00	N
124	20230906	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-90	5	-0.84	406303500	38280	75.12	10640	10700	10550	13870	7470	10670	10613.99	4.75	0	-13685	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1075	16.56	0.86	12	0.38	639.00	12310.00	14250	20221128	-25.75	8970	20220928	17.95	12670	-16.50	20230712	10320	2.52	20230601	14250	-25.75	20221128	8970	17.95	20220928	5.45	N	105740	500	50 억		482774	N	N	18	N	00	N
125	20230906	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	-80	5	-0.75	305228100	28723	56.36	10640	10700	10590	13870	7470	10670	10626.61	4.75	0	-9878	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1076	16.57	0.86	12	0.28	639.00	12310.00	14250	20221128	-25.68	8970	20220928	18.06	12670	-16.42	20230712	10320	2.62	20230601	14250	-25.68	20221128	8970	18.06	20220928	5.45	N	105740	500	50 억		482774	N	N	18	N	00	N
126	20230906	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	-50	5	-0.47	258269010	24295	47.67	10640	10700	10600	13870	7470	10670	10630.54	4.75	0	-7907	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1079	16.62	0.86	12	0.24	639.00	12310.00	14250	20221128	-25.47	8970	20220928	18.39	12670	-16.18	20230712	10320	2.91	20230601	14250	-25.47	20221128	8970	18.39	20220928	5.45	N	105740	500	50 억		482774	N	N	18	N	00	N
127	20230906	110623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	-40	5	-0.37	170058220	15986	31.37	10640	10700	10620	13870	7470	10670	10637.95	4.75	0	-4603	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1080	16.64	0.86	12	0.16	639.00	12310.00	14250	20221128	-25.40	8970	20220928	18.51	12670	-16.10	20230712	10320	3.00	20230601	14250	-25.40	20221128	8970	18.51	20220928	5.45	N	105740	500	50 억		482774	N	N	18	N	00	N
128	20230906	100603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	-30	5	-0.28	76215200	7160	14.05	10640	10700	10620	13870	7470	10670	10644.58	4.75	0	-1334	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1081	16.65	0.86	12	0.07	639.00	12310.00	14250	20221128	-25.33	8970	20220928	18.62	12670	-16.02	20230712	10320	3.10	20230601	14250	-25.33	20221128	8970	18.62	20220928	5.45	N	105740	500	50 억		482774	N	N	18	N	00	N
129	20230906	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	0	3	0.00	3461180	325	0.64	10640	10690	10630	13870	7470	10670	10649.78	4.75	0	-168	10816	10742	10676	10602	10536	10710	10570	51	3200	500	7890	10	1	10156513	1084	16.70	0.87	12	0.00	639.00	12310.00	14250	20221128	-25.12	8970	20220928	18.95	12670	-15.79	20230712	10320	3.39	20230601	14250	-25.12	20221128	8970	18.95	20220928	5.45	N	105740	500	50 억		482774	N	N	18	N	00	N
130	20230905	160609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	-30	5	-0.28	539211350	50622	111.60	10700	10750	10610	13910	7490	10700	10651.71	4.95	0	-20306	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1084	16.70	0.87	12	0.50	639.00	12310.00	14250	20221128	-25.12	8970	20220928	18.95	12670	-15.79	20230712	10320	3.39	20230601	14250	-25.12	20221128	8970	18.95	20220928	5.47	N	105740	500	50 억		503080	N	N	18	N	00	N
131	20230905	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	-50	5	-0.47	489349540	45934	101.27	10700	10750	10610	13910	7490	10700	10653.32	4.95	0	-19547	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1082	16.67	0.87	12	0.45	639.00	12310.00	14250	20221128	-25.26	8970	20220928	18.73	12670	-15.94	20230712	10320	3.20	20230601	14250	-25.26	20221128	8970	18.73	20220928	5.47	N	105740	500	50 억		503080	N	N	21	N	00	N
132	20230905	140619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-40	5	-0.37	403452830	37857	83.46	10700	10750	10610	13910	7490	10700	10657.28	4.95	0	-17220	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1083	16.68	0.87	12	0.37	639.00	12310.00	14250	20221128	-25.19	8970	20220928	18.84	12670	-15.86	20230712	10320	3.29	20230601	14250	-25.19	20221128	8970	18.84	20220928	5.47	N	105740	500	50 억		503080	N	N	21	N	00	N
133	20230905	130559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	-70	5	-0.65	323734580	30364	66.94	10700	10750	10610	13910	7490	10700	10661.79	4.95	0	-16367	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1080	16.64	0.86	12	0.30	639.00	12310.00	14250	20221128	-25.40	8970	20220928	18.51	12670	-16.10	20230712	10320	3.00	20230601	14250	-25.40	20221128	8970	18.51	20220928	5.47	N	105740	500	50 억		503080	N	N	21	N	00	N
134	20230905	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	-80	5	-0.75	262496940	24596	54.23	10700	10750	10620	13910	7490	10700	10672.34	4.95	0	-13463	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1079	16.62	0.86	12	0.24	639.00	12310.00	14250	20221128	-25.47	8970	20220928	18.39	12670	-16.18	20230712	10320	2.91	20230601	14250	-25.47	20221128	8970	18.39	20220928	5.47	N	105740	500	50 억		503080	N	N	21	N	00	N
135	20230905	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-40	5	-0.37	176870780	16557	36.50	10700	10750	10660	13910	7490	10700	10682.54	4.95	0	-6867	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1083	16.68	0.87	12	0.16	639.00	12310.00	14250	20221128	-25.19	8970	20220928	18.84	12670	-15.86	20230712	10320	3.29	20230601	14250	-25.19	20221128	8970	18.84	20220928	5.47	N	105740	500	50 억		503080	N	N	21	N	00	N
136	20230905	100603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	0	3	0.00	116709710	10917	24.07	10700	10750	10660	13910	7490	10700	10690.64	4.95	0	-3109	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1087	16.74	0.87	12	0.11	639.00	12310.00	14250	20221128	-24.91	8970	20220928	19.29	12670	-15.55	20230712	10320	3.68	20230601	14250	-24.91	20221128	8970	19.29	20220928	5.47	N	105740	500	50 억		503080	N	N	21	N	00	N
137	20230905	090602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	50	2	0.47	33005300	3084	6.80	10700	10750	10700	13910	7490	10700	10702.11	4.95	0	588	10820	10760	10670	10610	10520	10775	10625	51	3210	500	7910	10	1	10156513	1092	16.82	0.87	12	0.03	639.00	12310.00	14250	20221128	-24.56	8970	20220928	19.84	12670	-15.15	20230712	10320	4.17	20230601	14250	-24.56	20221128	8970	19.84	20220928	5.47	N	105740	500	50 억		503080	N	N	21	N	00	N
138	20230904	160601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	80	2	0.75	479911910	45003	64.01	10700	10730	10580	13800	7440	10620	10663.87	4.93	0	1781	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1087	16.74	0.87	12	0.44	639.00	12310.00	14250	20221128	-24.91	8970	20220928	19.29	12670	-15.55	20230712	10320	3.68	20230601	14250	-24.91	20221128	8970	19.29	20220928	5.35	N	105740	500	50 억		501152	N	N	21	N	00	N
139	20230904	150554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	90	2	0.85	439121400	41191	58.58	10700	10730	10580	13800	7440	10620	10660.62	4.93	0	1808	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1088	16.76	0.87	12	0.41	639.00	12310.00	14250	20221128	-24.84	8970	20220928	19.40	12670	-15.47	20230712	10320	3.78	20230601	14250	-24.84	20221128	8970	19.40	20220928	5.35	N	105740	500	50 억		501152	N	N	18	N	00	N
140	20230904	140548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	90	2	0.85	373093720	35025	49.82	10700	10710	10580	13800	7440	10620	10652.21	4.93	0	1331	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1088	16.76	0.87	12	0.34	639.00	12310.00	14250	20221128	-24.84	8970	20220928	19.40	12670	-15.47	20230712	10320	3.78	20230601	14250	-24.84	20221128	8970	19.40	20220928	5.35	N	105740	500	50 억		501152	N	N	18	N	00	N
141	20230904	130558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	30	2	0.28	274329890	25782	36.67	10700	10700	10580	13800	7440	10620	10640.36	4.93	0	-2397	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1082	16.67	0.87	12	0.25	639.00	12310.00	14250	20221128	-25.26	8970	20220928	18.73	12670	-15.94	20230712	10320	3.20	20230601	14250	-25.26	20221128	8970	18.73	20220928	5.35	N	105740	500	50 억		501152	N	N	18	N	00	N
142	20230904	120546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	30	2	0.28	250952050	23591	33.55	10700	10700	10580	13800	7440	10620	10637.62	4.93	0	-2377	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1082	16.67	0.87	12	0.23	639.00	12310.00	14250	20221128	-25.26	8970	20220928	18.73	12670	-15.94	20230712	10320	3.20	20230601	14250	-25.26	20221128	8970	18.73	20220928	5.35	N	105740	500	50 억		501152	N	N	18	N	00	N
143	20230904	110539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	10	2	0.09	187570280	17651	25.10	10700	10700	10580	13800	7440	10620	10626.61	4.93	0	-2492	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1080	16.64	0.86	12	0.17	639.00	12310.00	14250	20221128	-25.40	8970	20220928	18.51	12670	-16.10	20230712	10320	3.00	20230601	14250	-25.40	20221128	8970	18.51	20220928	5.35	N	105740	500	50 억		501152	N	N	18	N	00	N
144	20230904	100543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	20	2	0.19	94083190	8854	12.59	10700	10700	10580	13800	7440	10620	10626.07	4.93	0	-1789	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1081	16.65	0.86	12	0.09	639.00	12310.00	14250	20221128	-25.33	8970	20220928	18.62	12670	-16.02	20230712	10320	3.10	20230601	14250	-25.33	20221128	8970	18.62	20220928	5.35	N	105740	500	50 억		501152	N	N	18	N	00	N
145	20230904	090553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	50	2	0.47	17200840	1612	2.29	10700	10700	10600	13800	7440	10620	10670.50	4.93	0	-574	10773	10696	10623	10546	10473	10735	10585	51	3180	500	7850	10	1	10156513	1084	16.70	0.87	12	0.02	639.00	12310.00	14250	20221128	-25.12	8970	20220928	18.95	12670	-15.79	20230712	10320	3.39	20230601	14250	-25.12	20221128	8970	18.95	20220928	5.35	N	105740	500	50 억		501152	N	N	18	N	00	N
146	20230901	160543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	30	2	0.28	744574750	70309	44.97	10590	10700	10550	13760	7420	10590	10589.89	5.10	0	-16749	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1079	16.62	0.86	12	0.69	639.00	12310.00	14250	20221128	-25.47	8970	20220928	18.39	12670	-16.18	20230712	10320	2.91	20230601	14250	-25.47	20221128	8970	18.39	20220928	5.26	N	105740	500	50 억		517901	N	N	18	N	00	N
147	20230901	150550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	-20	5	-0.19	655108360	61863	39.57	10590	10700	10550	13760	7420	10590	10589.66	5.10	0	-14521	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1074	16.54	0.86	12	0.61	639.00	12310.00	14250	20221128	-25.82	8970	20220928	17.84	12670	-16.57	20230712	10320	2.42	20230601	14250	-25.82	20221128	8970	17.84	20220928	5.26	N	105740	500	50 억		517901	N	N	6	N	00	N
148	20230901	140553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	0	3	0.00	514629380	48566	31.06	10590	10700	10550	13760	7420	10590	10596.50	5.10	0	-10365	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1076	16.57	0.86	12	0.48	639.00	12310.00	14250	20221128	-25.68	8970	20220928	18.06	12670	-16.42	20230712	10320	2.62	20230601	14250	-25.68	20221128	8970	18.06	20220928	5.26	N	105740	500	50 억		517901	N	N	6	N	00	N
149	20230901	130538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	0	3	0.00	462400100	43633	27.91	10590	10700	10550	13760	7420	10590	10597.49	5.10	0	-8230	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1076	16.57	0.86	12	0.43	639.00	12310.00	14250	20221128	-25.68	8970	20220928	18.06	12670	-16.42	20230712	10320	2.62	20230601	14250	-25.68	20221128	8970	18.06	20220928	5.26	N	105740	500	50 억		517901	N	N	6	N	00	N
150	20230901	120543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-10	5	-0.09	417660980	39406	25.20	10590	10700	10550	13760	7420	10590	10598.92	5.10	0	-7089	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1075	16.56	0.86	12	0.39	639.00	12310.00	14250	20221128	-25.75	8970	20220928	17.95	12670	-16.50	20230712	10320	2.52	20230601	14250	-25.75	20221128	8970	17.95	20220928	5.26	N	105740	500	50 억		517901	N	N	6	N	00	N
151	20230901	110545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-10	5	-0.09	260064210	24513	15.68	10590	10700	10560	13760	7420	10590	10609.24	5.10	0	-6261	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1075	16.56	0.86	12	0.24	639.00	12310.00	14250	20221128	-25.75	8970	20220928	17.95	12670	-16.50	20230712	10320	2.52	20230601	14250	-25.75	20221128	8970	17.95	20220928	5.26	N	105740	500	50 억		517901	N	N	6	N	00	N
152	20230901	100541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	0	3	0.00	140259670	13206	8.45	10590	10700	10560	13760	7420	10590	10620.90	5.10	0	-772	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1076	16.57	0.86	12	0.13	639.00	12310.00	14250	20221128	-25.68	8970	20220928	18.06	12670	-16.42	20230712	10320	2.62	20230601	14250	-25.68	20221128	8970	18.06	20220928	5.26	N	105740	500	50 억		517901	N	N	6	N	00	N
153	20230901	090533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	40	2	0.38	8907080	842	0.54	10590	10630	10560	13760	7420	10590	10578.48	5.10	0	-268	10983	10786	10643	10446	10303	10715	10375	51	3170	500	7830	10	1	10156513	1080	16.64	0.86	12	0.01	639.00	12310.00	14250	20221128	-25.40	8970	20220928	18.51	12670	-16.10	20230712	10320	3.00	20230601	14250	-25.40	20221128	8970	18.51	20220928	5.26	N	105740	500	50 억		517901	N	N	6	N	00	N