KissMeData/013810/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	160305	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3625	100	2	2.84	184182120	52000	81.63	3450	3640	3450	4580	2470	3525	3541.96	3.05	0	-75	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	531	69.71	1.15	12	0.35	52.00	3154.00	5970	20221110	-39.28	3450	20230927	5.07	5880	-38.35	20230620	3450	5.07	20230927	5970	-39.28	20221110	3450	5.07	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
3	20230927	150308	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3575	50	2	1.42	155703140	44054	69.16	3450	3600	3450	4580	2470	3525	3534.37	3.05	0	-589	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	524	68.75	1.13	12	0.30	52.00	3154.00	5970	20221110	-40.12	3450	20230927	3.62	5880	-39.20	20230620	3450	3.62	20230927	5970	-40.12	20221110	3450	3.62	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
4	20230927	140307	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3570	45	2	1.28	115828155	32859	51.58	3450	3600	3450	4580	2470	3525	3525.01	3.05	0	-1657	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	523	68.65	1.13	12	0.22	52.00	3154.00	5970	20221110	-40.20	3450	20230927	3.48	5880	-39.29	20230620	3450	3.48	20230927	5970	-40.20	20221110	3450	3.48	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
5	20230927	130304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3555	30	2	0.85	112944560	32048	50.31	3450	3600	3450	4580	2470	3525	3524.23	3.05	0	-1233	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	521	68.37	1.13	12	0.22	52.00	3154.00	5970	20221110	-40.45	3450	20230927	3.04	5880	-39.54	20230620	3450	3.04	20230927	5970	-40.45	20221110	3450	3.04	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
6	20230927	120304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3555	30	2	0.85	110093525	31246	49.05	3450	3600	3450	4580	2470	3525	3523.44	3.05	0	-1289	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	521	68.37	1.13	12	0.21	52.00	3154.00	5970	20221110	-40.45	3450	20230927	3.04	5880	-39.54	20230620	3450	3.04	20230927	5970	-40.45	20221110	3450	3.04	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
7	20230927	110305	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3520	-5	5	-0.14	97558555	27734	43.54	3450	3565	3450	4580	2470	3525	3517.65	3.05	0	-951	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	516	67.69	1.12	12	0.19	52.00	3154.00	5970	20221110	-41.04	3450	20230927	2.03	5880	-40.14	20230620	3450	2.03	20230927	5970	-41.04	20221110	3450	2.03	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
8	20230927	100304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3540	15	2	0.43	45253740	12939	20.31	3450	3545	3450	4580	2470	3525	3497.46	3.05	0	-1127	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	519	68.08	1.12	12	0.09	52.00	3154.00	5970	20221110	-40.70	3450	20230927	2.61	5880	-39.80	20230620	3450	2.61	20230927	5970	-40.70	20221110	3450	2.61	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
9	20230927	090309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3490	-35	5	-0.99	12950950	3747	5.88	3450	3525	3450	4580	2470	3525	3456.26	3.05	0	-329	3678	3601	3563	3486	3448	3582	3467	73	1055	500	2460	5	1	14655470	511	67.12	1.11	12	0.03	52.00	3154.00	5970	20221110	-41.54	3450	20230927	1.16	5880	-40.65	20230620	3450	1.16	20230927	5970	-41.54	20221110	3450	1.16	20230927	4.88	N	013810	500	73 억		447383	N	N	0	N	00	N
10	20230926	160305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3525	-110	5	-3.03	225821115	63409	98.42	3575	3640	3525	4725	2545	3635	3562.46	3.07	0	-1831	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	517	67.79	1.12	12	0.43	52.00	3154.00	5970	20221110	-40.95	3520	20230925	0.14	5880	-40.05	20230620	3520	0.14	20230925	5970	-40.95	20221110	3520	0.14	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
11	20230926	150306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3585	-50	5	-1.38	174178680	48764	75.69	3575	3640	3545	4725	2545	3635	3571.87	3.07	0	-3212	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	525	68.94	1.14	12	0.33	52.00	3154.00	5970	20221110	-39.95	3520	20230925	1.85	5880	-39.03	20230620	3520	1.85	20230925	5970	-39.95	20221110	3520	1.85	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
12	20230926	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3545	-90	5	-2.48	159959795	44777	69.50	3575	3640	3545	4725	2545	3635	3572.36	3.07	0	-3167	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	520	68.17	1.12	12	0.31	52.00	3154.00	5970	20221110	-40.62	3520	20230925	0.71	5880	-39.71	20230620	3520	0.71	20230925	5970	-40.62	20221110	3520	0.71	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
13	20230926	130302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3565	-70	5	-1.93	111149970	31035	48.17	3575	3640	3550	4725	2545	3635	3581.44	3.07	0	-94	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	522	68.56	1.13	12	0.21	52.00	3154.00	5970	20221110	-40.28	3520	20230925	1.28	5880	-39.37	20230620	3520	1.28	20230925	5970	-40.28	20221110	3520	1.28	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
14	20230926	120304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3580	-55	5	-1.51	80509380	22439	34.83	3575	3640	3560	4725	2545	3635	3587.92	3.07	0	1	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	525	68.85	1.14	12	0.15	52.00	3154.00	5970	20221110	-40.03	3520	20230925	1.70	5880	-39.12	20230620	3520	1.70	20230925	5970	-40.03	20221110	3520	1.70	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
15	20230926	110303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	-30	5	-0.83	75929685	21160	32.84	3575	3640	3560	4725	2545	3635	3588.35	3.07	0	17	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	528	69.33	1.14	12	0.14	52.00	3154.00	5970	20221110	-39.61	3520	20230925	2.41	5880	-38.69	20230620	3520	2.41	20230925	5970	-39.61	20221110	3520	2.41	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
16	20230926	100304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3600	-35	5	-0.96	55825065	15564	24.16	3575	3640	3560	4725	2545	3635	3586.80	3.07	0	845	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	528	69.23	1.14	12	0.11	52.00	3154.00	5970	20221110	-39.70	3520	20230925	2.27	5880	-38.78	20230620	3520	2.27	20230925	5970	-39.70	20221110	3520	2.27	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
17	20230926	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3600	-35	5	-0.96	9816570	2742	4.26	3575	3600	3575	4725	2545	3635	3580.04	3.07	0	546	3985	3810	3665	3490	3345	3897	3577	73	1090	500	2540	5	1	14655470	528	69.23	1.14	12	0.02	52.00	3154.00	5970	20221110	-39.70	3520	20230925	2.27	5880	-38.78	20230620	3520	2.27	20230925	5970	-39.70	20221110	3520	2.27	20230925	5.11	N	013810	500	73 억		450081	N	N	0	N	00	N
18	20230925	160303	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3635	-15	5	-0.41	227473370	63092	73.16	3600	3840	3520	4745	2555	3650	3605.42	3.10	0	-3954	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	533	69.90	1.15	12	0.43	52.00	3154.00	5970	20221110	-39.11	3520	20230925	3.27	5880	-38.18	20230620	3520	3.27	20230925	5970	-39.11	20221110	3520	3.27	20230925	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
19	20230925	150305	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3570	-80	5	-2.19	209492740	58088	67.36	3600	3840	3520	4745	2555	3650	3606.47	3.10	0	-2927	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	523	68.65	1.13	12	0.40	52.00	3154.00	5970	20221110	-40.20	3520	20230925	1.42	5880	-39.29	20230620	3520	1.42	20230925	5970	-40.20	20221110	3520	1.42	20230925	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
20	20230925	140300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3615	-35	5	-0.96	128378680	35374	41.02	3600	3840	3600	4745	2555	3650	3629.18	3.10	0	-3468	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	530	69.52	1.15	12	0.24	52.00	3154.00	5970	20221110	-39.45	3545	20230922	1.97	5880	-38.52	20230620	3545	1.97	20230922	5970	-39.45	20221110	3545	1.97	20230922	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
21	20230925	130301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	-20	5	-0.55	125084440	34463	39.96	3600	3840	3600	4745	2555	3650	3629.53	3.10	0	-2778	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	532	69.81	1.15	12	0.24	52.00	3154.00	5970	20221110	-39.20	3545	20230922	2.40	5880	-38.27	20230620	3545	2.40	20230922	5970	-39.20	20221110	3545	2.40	20230922	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
22	20230925	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	-20	5	-0.55	96498020	26535	30.77	3600	3840	3600	4745	2555	3650	3636.63	3.10	0	-3935	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	532	69.81	1.15	12	0.18	52.00	3154.00	5970	20221110	-39.20	3545	20230922	2.40	5880	-38.27	20230620	3545	2.40	20230922	5970	-39.20	20221110	3545	2.40	20230922	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
23	20230925	110302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	-45	5	-1.23	71679295	19648	22.78	3600	3840	3600	4745	2555	3650	3648.17	3.10	0	-3935	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	528	69.33	1.14	12	0.13	52.00	3154.00	5970	20221110	-39.61	3545	20230922	1.69	5880	-38.69	20230620	3545	1.69	20230922	5970	-39.61	20221110	3545	1.69	20230922	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
24	20230925	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3635	-15	5	-0.41	46382200	12661	14.68	3600	3840	3600	4745	2555	3650	3663.39	3.10	0	1664	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	533	69.90	1.15	12	0.09	52.00	3154.00	5970	20221110	-39.11	3545	20230922	2.54	5880	-38.18	20230620	3545	2.54	20230922	5970	-39.11	20221110	3545	2.54	20230922	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
25	20230925	090302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3650	0	3	0.00	1973050	548	0.64	3600	3660	3600	4745	2555	3650	3600.46	3.10	0	-70	3800	3725	3635	3560	3470	3762	3597	73	1095	500	2550	5	1	14655470	535	70.19	1.16	12	0.00	52.00	3154.00	5970	20221110	-38.86	3545	20230922	2.96	5880	-37.93	20230620	3545	2.96	20230922	5970	-38.86	20221110	3545	2.96	20230922	5.16	N	013810	500	73 억		454034	N	N	0	N	00	N
26	20230922	160311	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3650	25	2	0.69	311374500	86186	137.32	3550	3710	3545	4710	2540	3625	3612.73	3.03	0	10512	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	535	70.19	1.16	12	0.59	52.00	3154.00	5970	20221110	-38.86	3545	20230922	2.96	5880	-37.93	20230620	3545	2.96	20230922	5970	-38.86	20221110	3545	2.96	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
27	20230922	150308	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3630	5	2	0.14	277550040	76907	122.54	3550	3710	3545	4710	2540	3625	3608.90	3.03	0	10328	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	532	69.81	1.15	12	0.52	52.00	3154.00	5970	20221110	-39.20	3545	20230922	2.40	5880	-38.27	20230620	3545	2.40	20230922	5970	-39.20	20221110	3545	2.40	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
28	20230922	140308	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3640	15	2	0.41	236319275	65529	104.41	3550	3710	3545	4710	2540	3625	3606.33	3.03	0	9813	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	533	70.00	1.15	12	0.45	52.00	3154.00	5970	20221110	-39.03	3545	20230922	2.68	5880	-38.10	20230620	3545	2.68	20230922	5970	-39.03	20221110	3545	2.68	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
29	20230922	130254	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3630	5	2	0.14	155650585	43270	68.94	3550	3710	3545	4710	2540	3625	3597.19	3.03	0	7888	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	532	69.81	1.15	12	0.30	52.00	3154.00	5970	20221110	-39.20	3545	20230922	2.40	5880	-38.27	20230620	3545	2.40	20230922	5970	-39.20	20221110	3545	2.40	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
30	20230922	120253	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3700	75	2	2.07	119106290	33156	52.83	3550	3710	3545	4710	2540	3625	3592.30	3.03	0	5919	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	542	71.15	1.17	12	0.23	52.00	3154.00	5970	20221110	-38.02	3545	20230922	4.37	5880	-37.07	20230620	3545	4.37	20230922	5970	-38.02	20221110	3545	4.37	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
31	20230922	110254	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3660	35	2	0.97	107650495	30054	47.89	3550	3700	3545	4710	2540	3625	3581.90	3.03	0	6445	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	536	70.38	1.16	12	0.21	52.00	3154.00	5970	20221110	-38.69	3545	20230922	3.24	5880	-37.76	20230620	3545	3.24	20230922	5970	-38.69	20221110	3545	3.24	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
32	20230922	100253	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3590	-35	5	-0.97	77970075	21863	34.84	3550	3635	3545	4710	2540	3625	3566.30	3.03	0	7374	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	526	69.04	1.14	12	0.15	52.00	3154.00	5970	20221110	-39.87	3545	20230922	1.27	5880	-38.95	20230620	3545	1.27	20230922	5970	-39.87	20221110	3545	1.27	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
33	20230922	090249	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3560	-65	5	-1.79	39116285	10956	17.46	3550	3635	3550	4710	2540	3625	3570.31	3.03	0	3530	3785	3705	3660	3580	3535	3682	3557	73	1085	500	2530	5	1	14655470	522	68.46	1.13	12	0.07	52.00	3154.00	5970	20221110	-40.37	3550	20230922	0.28	5880	-39.46	20230620	3550	0.28	20230922	5970	-40.37	20221110	3550	0.28	20230922	5.23	N	013810	500	73 억		443522	N	N	0	N	00	N
34	20230921	160254	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3625	-100	5	-2.68	224328790	61302	81.35	3685	3740	3615	4840	2610	3725	3660.16	3.04	0	-1937	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	531	69.71	1.15	12	0.42	52.00	3154.00	5970	20221110	-39.28	3615	20230921	0.28	5880	-38.35	20230620	3615	0.28	20230921	5970	-39.28	20221110	3615	0.28	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
35	20230921	150250	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3635	-90	5	-2.42	202772440	55357	73.46	3685	3740	3620	4840	2610	3725	3663.00	3.04	0	-2086	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	533	69.90	1.15	12	0.38	52.00	3154.00	5970	20221110	-39.11	3620	20230921	0.41	5880	-38.18	20230620	3620	0.41	20230921	5970	-39.11	20221110	3620	0.41	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
36	20230921	140252	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3655	-70	5	-1.88	163461220	44532	59.10	3685	3740	3625	4840	2610	3725	3670.65	3.04	0	-2091	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	536	70.29	1.16	12	0.30	52.00	3154.00	5970	20221110	-38.78	3625	20230921	0.83	5880	-37.84	20230620	3625	0.83	20230921	5970	-38.78	20221110	3625	0.83	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
37	20230921	130247	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3650	-75	5	-2.01	140383560	38181	50.67	3685	3740	3625	4840	2610	3725	3676.79	3.04	0	-2110	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	535	70.19	1.16	12	0.26	52.00	3154.00	5970	20221110	-38.86	3625	20230921	0.69	5880	-37.93	20230620	3625	0.69	20230921	5970	-38.86	20221110	3625	0.69	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
38	20230921	120247	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3660	-65	5	-1.74	126519295	34373	45.61	3685	3740	3625	4840	2610	3725	3680.78	3.04	0	-1861	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	536	70.38	1.16	12	0.23	52.00	3154.00	5970	20221110	-38.69	3625	20230921	0.97	5880	-37.76	20230620	3625	0.97	20230921	5970	-38.69	20221110	3625	0.97	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
39	20230921	110254	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3685	-40	5	-1.07	73191910	19820	26.30	3685	3740	3680	4840	2610	3725	3692.83	3.04	0	-279	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	540	70.87	1.17	12	0.14	52.00	3154.00	5970	20221110	-38.27	3680	20230921	0.14	5880	-37.33	20230620	3680	0.14	20230921	5970	-38.27	20221110	3680	0.14	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
40	20230921	100250	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3695	-30	5	-0.81	37615935	10182	13.51	3685	3740	3685	4840	2610	3725	3694.36	3.04	0	1198	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	542	71.06	1.17	12	0.07	52.00	3154.00	5970	20221110	-38.11	3685	20230921	0.27	5880	-37.16	20230620	3685	0.27	20230921	5970	-38.11	20221110	3685	0.27	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
41	20230921	090253	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3705	-20	5	-0.54	6965215	1890	2.51	3685	3720	3685	4840	2610	3725	3685.30	3.04	0	-65	3821	3772	3741	3692	3661	3797	3717	73	1115	500	2600	5	1	14655470	543	71.25	1.17	12	0.01	52.00	3154.00	5970	20221110	-37.94	3685	20230921	0.54	5880	-36.99	20230620	3685	0.54	20230921	5970	-37.94	20221110	3685	0.54	20230921	5.27	N	013810	500	73 억		445459	N	N	0	N	00	N
42	20230920	160253	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3725	-50	5	-1.32	271403150	72657	81.65	3720	3790	3710	4905	2645	3775	3735.53	3.06	0	-3076	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	546	71.63	1.18	12	0.50	52.00	3154.00	5970	20221110	-37.60	3710	20230920	0.40	5880	-36.65	20230620	3710	0.40	20230920	5970	-37.60	20221110	3710	0.40	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
43	20230920	150247	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3735	-40	5	-1.06	244587990	65477	73.58	3720	3790	3710	4905	2645	3775	3735.48	3.06	0	-2691	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	547	71.83	1.18	12	0.45	52.00	3154.00	5970	20221110	-37.44	3710	20230920	0.67	5880	-36.48	20230620	3710	0.67	20230920	5970	-37.44	20221110	3710	0.67	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
44	20230920	140250	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3740	-35	5	-0.93	159563475	42730	48.02	3720	3790	3710	4905	2645	3775	3734.23	3.06	0	-3213	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	548	71.92	1.19	12	0.29	52.00	3154.00	5970	20221110	-37.35	3710	20230920	0.81	5880	-36.39	20230620	3710	0.81	20230920	5970	-37.35	20221110	3710	0.81	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
45	20230920	130248	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3745	-30	5	-0.79	114112275	30528	34.31	3720	3790	3720	4905	2645	3775	3737.95	3.06	0	-1737	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	549	72.02	1.19	12	0.21	52.00	3154.00	5970	20221110	-37.27	3720	20230920	0.67	5880	-36.31	20230620	3720	0.67	20230920	5970	-37.27	20221110	3720	0.67	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
46	20230920	120245	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3760	-15	5	-0.40	111576415	29851	33.55	3720	3790	3720	4905	2645	3775	3737.78	3.06	0	-1569	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	551	72.31	1.19	12	0.20	52.00	3154.00	5970	20221110	-37.02	3720	20230920	1.08	5880	-36.05	20230620	3720	1.08	20230920	5970	-37.02	20221110	3720	1.08	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
47	20230920	110249	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3740	-35	5	-0.93	106150005	28405	31.92	3720	3790	3720	4905	2645	3775	3737.02	3.06	0	-1543	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	548	71.92	1.19	12	0.19	52.00	3154.00	5970	20221110	-37.35	3720	20230920	0.54	5880	-36.39	20230620	3720	0.54	20230920	5970	-37.35	20221110	3720	0.54	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
48	20230920	100244	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3760	-15	5	-0.40	71905365	19256	21.64	3720	3790	3720	4905	2645	3775	3734.18	3.06	0	-1145	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	551	72.31	1.19	12	0.13	52.00	3154.00	5970	20221110	-37.02	3720	20230920	1.08	5880	-36.05	20230620	3720	1.08	20230920	5970	-37.02	20221110	3720	1.08	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
49	20230920	090247	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3770	-5	5	-0.13	30231550	8121	9.13	3720	3790	3720	4905	2645	3775	3722.64	3.06	0	-413	3931	3852	3786	3707	3641	3820	3675	73	1130	500	2640	5	1	14655470	553	72.50	1.20	12	0.06	52.00	3154.00	5970	20221110	-36.85	3720	20230920	1.34	5880	-35.88	20230620	3720	1.34	20230920	5970	-36.85	20221110	3720	1.34	20230920	5.35	N	013810	500	73 억		448536	N	N	0	N	00	N
50	20230919	160246	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3775	-85	5	-2.20	336226645	88728	164.56	3860	3865	3720	5010	2705	3860	3789.41	3.15	0	-13404	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	553	72.60	1.20	12	0.61	52.00	3154.00	5970	20221110	-36.77	3720	20230919	1.48	5880	-35.80	20230620	3720	1.48	20230919	5980	-36.87	20220919	3720	1.48	20230919	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
51	20230919	150246	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3765	-95	5	-2.46	280515645	73894	137.05	3860	3865	3765	5010	2705	3860	3796.19	3.15	0	-12524	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	552	72.40	1.19	12	0.50	52.00	3154.00	5970	20221110	-36.93	3765	20230919	0.00	5880	-35.97	20230620	3765	0.00	20230919	5980	-37.04	20220919	3765	0.00	20230919	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
52	20230919	140243	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3795	-65	5	-1.68	211425455	55591	103.10	3860	3865	3770	5010	2705	3860	3803.23	3.15	0	-9480	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	556	72.98	1.20	12	0.38	52.00	3154.00	5970	20221110	-36.43	3770	20230919	0.66	5880	-35.46	20230620	3770	0.66	20230919	5980	-36.54	20220919	3770	0.66	20230919	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
53	20230919	130242	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3790	-70	5	-1.81	201165845	52883	98.08	3860	3865	3770	5010	2705	3860	3803.98	3.15	0	-9412	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	555	72.88	1.20	12	0.36	52.00	3154.00	5970	20221110	-36.52	3770	20230919	0.53	5880	-35.54	20230620	3770	0.53	20230919	5980	-36.62	20220919	3770	0.53	20230919	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
54	20230919	120249	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3790	-70	5	-1.81	195438650	51372	95.28	3860	3865	3770	5010	2705	3860	3804.38	3.15	0	-9178	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	555	72.88	1.20	12	0.35	52.00	3154.00	5970	20221110	-36.52	3770	20230919	0.53	5880	-35.54	20230620	3770	0.53	20230919	5980	-36.62	20220919	3770	0.53	20230919	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
55	20230919	110250	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3795	-65	5	-1.68	176991200	46509	86.26	3860	3865	3770	5010	2705	3860	3805.53	3.15	0	-7855	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	556	72.98	1.20	12	0.32	52.00	3154.00	5970	20221110	-36.43	3770	20230919	0.66	5880	-35.46	20230620	3770	0.66	20230919	5980	-36.54	20220919	3770	0.66	20230919	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
56	20230919	100247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3820	-40	5	-1.04	112401375	29450	54.62	3860	3865	3790	5010	2705	3860	3816.69	3.15	0	-1016	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	560	73.46	1.21	12	0.20	52.00	3154.00	5970	20221110	-36.01	3785	20230726	0.92	5880	-35.03	20230620	3785	0.92	20230726	5980	-36.12	20220919	3785	0.92	20230726	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
57	20230919	090247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-5	5	-0.13	4735595	1227	2.28	3860	3860	3855	5010	2705	3860	3859.49	3.15	0	-626	3946	3902	3871	3827	3796	3887	3812	73	1150	500	2700	5	1	14655470	565	74.13	1.22	12	0.01	52.00	3154.00	5970	20221110	-35.43	3785	20230726	1.85	5880	-34.44	20230620	3785	1.85	20230726	5980	-35.54	20220919	3785	1.85	20230726	5.45	N	013810	500	73 억		461898	N	N	0	N	00	N
58	20230918	160250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3860	-25	5	-0.64	205803095	53301	86.57	3885	3915	3840	5050	2720	3885	3861.15	3.17	0	-2308	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	566	74.23	1.22	12	0.36	52.00	3154.00	5980	20220919	-35.45	3785	20230726	1.98	5880	-34.35	20230620	3785	1.98	20230726	5980	-35.45	20220919	3785	1.98	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
59	20230918	150243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3870	-15	5	-0.39	188337160	48772	79.21	3885	3915	3840	5050	2720	3885	3861.58	3.17	0	-272	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	567	74.42	1.23	12	0.33	52.00	3154.00	5980	20220919	-35.28	3785	20230726	2.25	5880	-34.18	20230620	3785	2.25	20230726	5980	-35.28	20220919	3785	2.25	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
60	20230918	140252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3875	-10	5	-0.26	185271285	47978	77.92	3885	3915	3840	5050	2720	3885	3861.59	3.17	0	-202	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	568	74.52	1.23	12	0.33	52.00	3154.00	5980	20220919	-35.20	3785	20230726	2.38	5880	-34.10	20230620	3785	2.38	20230726	5980	-35.20	20220919	3785	2.38	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
61	20230918	130248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-5	5	-0.13	169192430	43819	71.17	3885	3915	3840	5050	2720	3885	3861.17	3.17	0	211	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	569	74.62	1.23	12	0.30	52.00	3154.00	5980	20220919	-35.12	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	5980	-35.12	20220919	3785	2.51	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
62	20230918	120248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3875	-10	5	-0.26	159335130	41271	67.03	3885	3915	3840	5050	2720	3885	3860.70	3.17	0	355	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	568	74.52	1.23	12	0.28	52.00	3154.00	5980	20220919	-35.20	3785	20230726	2.38	5880	-34.10	20230620	3785	2.38	20230726	5980	-35.20	20220919	3785	2.38	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
63	20230918	110249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3870	-15	5	-0.39	148580150	38486	62.51	3885	3915	3840	5050	2720	3885	3860.63	3.17	0	304	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	567	74.42	1.23	12	0.26	52.00	3154.00	5980	20220919	-35.28	3785	20230726	2.25	5880	-34.18	20230620	3785	2.25	20230726	5980	-35.28	20220919	3785	2.25	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
64	20230918	100245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	-40	5	-1.03	52209365	13434	21.82	3885	3915	3845	5050	2720	3885	3886.36	3.17	0	-1069	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	564	73.94	1.22	12	0.09	52.00	3154.00	5980	20220919	-35.70	3785	20230726	1.59	5880	-34.61	20230620	3785	1.59	20230726	5980	-35.70	20220919	3785	1.59	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
65	20230918	090242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	0	3	0.00	3632280	935	1.52	3885	3895	3880	5050	2720	3885	3884.79	3.17	0	-282	3998	3941	3888	3831	3778	3970	3860	73	1165	500	2710	5	1	14655470	569	74.71	1.23	12	0.01	52.00	3154.00	5980	20220919	-35.03	3785	20230726	2.64	5880	-33.93	20230620	3785	2.64	20230726	5980	-35.03	20220919	3785	2.64	20230726	5.57	N	013810	500	73 억		464723	N	N	0	N	00	N
66	20230915	160247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	60	2	1.57	238001535	61376	81.89	3845	3945	3835	4970	2680	3825	3877.70	3.12	0	6675	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	569	74.71	1.23	12	0.42	52.00	3154.00	5980	20220919	-35.03	3785	20230726	2.64	5880	-33.93	20230620	3785	2.64	20230726	5980	-35.03	20220919	3785	2.64	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
67	20230915	150248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	60	2	1.57	222390625	57354	76.52	3845	3945	3835	4970	2680	3825	3877.51	3.12	0	7603	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	569	74.71	1.23	12	0.39	52.00	3154.00	5980	20220919	-35.03	3785	20230726	2.64	5880	-33.93	20230620	3785	2.64	20230726	5980	-35.03	20220919	3785	2.64	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
68	20230915	140245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	80	2	2.09	190140555	49037	65.42	3845	3945	3835	4970	2680	3825	3877.49	3.12	0	4598	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	572	75.10	1.24	12	0.33	52.00	3154.00	5980	20220919	-34.70	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	5980	-34.70	20220919	3785	3.17	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
69	20230915	130242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	95	2	2.48	150120565	38801	51.77	3845	3920	3835	4970	2680	3825	3868.99	3.12	0	3839	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	574	75.38	1.24	12	0.26	52.00	3154.00	5980	20220919	-34.45	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	5980	-34.45	20220919	3785	3.57	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
70	20230915	120245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	55	2	1.44	100864000	26161	34.90	3845	3880	3835	4970	2680	3825	3855.51	3.12	0	5223	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	569	74.62	1.23	12	0.18	52.00	3154.00	5980	20220919	-35.12	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	5980	-35.12	20220919	3785	2.51	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
71	20230915	110247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	40	2	1.05	82229470	21338	28.47	3845	3870	3835	4970	2680	3825	3853.66	3.12	0	4858	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	566	74.33	1.23	12	0.15	52.00	3154.00	5980	20220919	-35.37	3785	20230726	2.11	5880	-34.27	20230620	3785	2.11	20230726	5980	-35.37	20220919	3785	2.11	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
72	20230915	100247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	30	2	0.78	40807925	10595	14.14	3845	3860	3835	4970	2680	3825	3851.62	3.12	0	5500	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	565	74.13	1.22	12	0.07	52.00	3154.00	5980	20220919	-35.54	3785	20230726	1.85	5880	-34.44	20230620	3785	1.85	20230726	5980	-35.54	20220919	3785	1.85	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
73	20230915	090246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3850	25	2	0.65	4272015	1111	1.48	3845	3850	3835	4970	2680	3825	3845.20	3.12	0	-170	3985	3905	3860	3780	3735	3882	3757	73	1145	500	2670	5	1	14655470	564	74.04	1.22	12	0.01	52.00	3154.00	5980	20220919	-35.62	3785	20230726	1.72	5880	-34.52	20230620	3785	1.72	20230726	5980	-35.62	20220919	3785	1.72	20230726	5.51	N	013810	500	73 억		457643	N	N	0	N	00	N
74	20230914	160244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3825	-5	5	-0.13	281799470	73458	44.83	3830	3940	3815	4975	2685	3830	3836.27	3.09	0	5033	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	561	73.56	1.21	12	0.50	52.00	3154.00	5980	20220919	-36.04	3785	20230726	1.06	5880	-34.95	20230620	3785	1.06	20230726	5980	-36.04	20220919	3785	1.06	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
75	20230914	150242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3835	5	2	0.13	267209540	69650	42.51	3830	3940	3815	4975	2685	3830	3836.48	3.09	0	4799	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	562	73.75	1.22	12	0.48	52.00	3154.00	5980	20220919	-35.87	3785	20230726	1.32	5880	-34.78	20230620	3785	1.32	20230726	5980	-35.87	20220919	3785	1.32	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
76	20230914	140241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3830	0	3	0.00	224315900	58461	35.68	3830	3940	3820	4975	2685	3830	3837.04	3.09	0	6311	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	561	73.65	1.21	12	0.40	52.00	3154.00	5980	20220919	-35.95	3785	20230726	1.19	5880	-34.86	20230620	3785	1.19	20230726	5980	-35.95	20220919	3785	1.19	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
77	20230914	130239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	15	2	0.39	160527505	41782	25.50	3830	3940	3825	4975	2685	3830	3842.07	3.09	0	6660	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	564	73.94	1.22	12	0.29	52.00	3154.00	5980	20220919	-35.70	3785	20230726	1.59	5880	-34.61	20230620	3785	1.59	20230726	5980	-35.70	20220919	3785	1.59	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
78	20230914	120244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3840	10	2	0.26	124958770	32527	19.85	3830	3940	3825	4975	2685	3830	3841.75	3.09	0	6845	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	563	73.85	1.22	12	0.22	52.00	3154.00	5980	20220919	-35.79	3785	20230726	1.45	5880	-34.69	20230620	3785	1.45	20230726	5980	-35.79	20220919	3785	1.45	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
79	20230914	110243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	15	2	0.39	104605470	27212	16.61	3830	3940	3825	4975	2685	3830	3844.18	3.09	0	7076	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	564	73.94	1.22	12	0.19	52.00	3154.00	5980	20220919	-35.70	3785	20230726	1.59	5880	-34.61	20230620	3785	1.59	20230726	5980	-35.70	20220919	3785	1.59	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
80	20230914	100240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	35	2	0.91	83394175	21687	13.24	3830	3940	3825	4975	2685	3830	3845.47	3.09	0	7518	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	566	74.33	1.23	12	0.15	52.00	3154.00	5980	20220919	-35.37	3785	20230726	2.11	5880	-34.27	20230620	3785	2.11	20230726	5980	-35.37	20220919	3785	2.11	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
81	20230914	090243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	35	2	0.91	2796535	730	0.45	3830	3865	3830	4975	2685	3830	3831.11	3.09	0	-41	4036	3932	3881	3777	3726	3907	3752	73	1145	500	2680	5	1	14655470	566	74.33	1.23	12	0.00	52.00	3154.00	5980	20220919	-35.37	3785	20230726	2.11	5880	-34.27	20230620	3785	2.11	20230726	5980	-35.37	20220919	3785	2.11	20230726	5.54	N	013810	500	73 억		452659	N	N	0	N	00	N
82	20230913	160245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3830	-60	5	-1.54	630972365	162676	159.67	3895	3985	3830	5050	2725	3890	3878.71	3.21	0	-19093	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	561	73.65	1.21	12	1.11	52.00	3154.00	5980	20220919	-35.95	3785	20230726	1.19	5880	-34.86	20230620	3785	1.19	20230726	6020	-36.38	20220913	3785	1.19	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
83	20230913	150242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3870	-20	5	-0.51	568663555	146439	143.74	3895	3985	3835	5050	2725	3890	3883.28	3.21	0	-19956	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	567	74.42	1.23	12	1.00	52.00	3154.00	5980	20220919	-35.28	3785	20230726	2.25	5880	-34.18	20230620	3785	2.25	20230726	6020	-35.71	20220913	3785	2.25	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
84	20230913	140244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-10	5	-0.26	484521120	124590	122.29	3895	3985	3835	5050	2725	3890	3888.92	3.21	0	-24637	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	569	74.62	1.23	12	0.85	52.00	3154.00	5980	20220919	-35.12	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	6020	-35.55	20220913	3785	2.51	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
85	20230913	130238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	0	3	0.00	407362540	104626	102.69	3895	3985	3835	5050	2725	3890	3893.51	3.21	0	-25680	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	570	74.81	1.23	12	0.71	52.00	3154.00	5980	20220919	-34.95	3785	20230726	2.77	5880	-33.84	20230620	3785	2.77	20230726	6020	-35.38	20220913	3785	2.77	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
86	20230913	120244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-35	5	-0.90	347330615	89135	87.49	3895	3985	3835	5050	2725	3890	3896.68	3.21	0	-22472	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	565	74.13	1.22	12	0.61	52.00	3154.00	5980	20220919	-35.54	3785	20230726	1.85	5880	-34.44	20230620	3785	1.85	20230726	6020	-35.96	20220913	3785	1.85	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
87	20230913	110243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3875	-15	5	-0.39	86181180	22280	21.87	3895	3930	3845	5050	2725	3890	3868.10	3.21	0	-9287	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	568	74.52	1.23	12	0.15	52.00	3154.00	5980	20220919	-35.20	3785	20230726	2.38	5880	-34.10	20230620	3785	2.38	20230726	6020	-35.63	20220913	3785	2.38	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
88	20230913	100241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	15	2	0.39	63999260	16535	16.23	3895	3930	3845	5050	2725	3890	3870.53	3.21	0	-5277	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	572	75.10	1.24	12	0.11	52.00	3154.00	5980	20220919	-34.70	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	6020	-35.13	20220913	3785	3.17	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
89	20230913	090240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3870	-20	5	-0.51	2717220	699	0.69	3895	3895	3870	5050	2725	3890	3887.30	3.21	0	-284	3983	3936	3893	3846	3803	3915	3825	73	1160	500	2720	5	1	14655470	567	74.42	1.23	12	0.00	52.00	3154.00	5980	20220919	-35.28	3785	20230726	2.25	5880	-34.18	20230620	3785	2.25	20230726	6020	-35.71	20220913	3785	2.25	20230726	5.82	N	013810	500	73 억		470982	N	N	0	N	00	N
90	20230912	160238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	-10	5	-0.26	392785220	100729	81.01	3920	3940	3850	5070	2730	3900	3899.43	3.31	0	-13877	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	570	74.81	1.23	12	0.69	52.00	3154.00	6020	20220913	-35.38	3785	20230726	2.77	5880	-33.84	20230620	3785	2.77	20230726	6020	-35.38	20220913	3785	2.77	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
91	20230912	150241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-20	5	-0.51	370693310	95024	76.42	3920	3940	3850	5070	2730	3900	3901.05	3.31	0	-10827	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	569	74.62	1.23	12	0.65	52.00	3154.00	6020	20220913	-35.55	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	6020	-35.55	20220913	3785	2.51	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
92	20230912	140239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-20	5	-0.51	302871750	77465	62.30	3920	3940	3880	5070	2730	3900	3909.79	3.31	0	-7019	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	569	74.62	1.23	12	0.53	52.00	3154.00	6020	20220913	-35.55	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	6020	-35.55	20220913	3785	2.51	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
93	20230912	130240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	15	2	0.38	233653955	59698	48.01	3920	3940	3880	5070	2730	3900	3913.93	3.31	0	4575	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	574	75.29	1.24	12	0.41	52.00	3154.00	6020	20220913	-34.97	3785	20230726	3.43	5880	-33.42	20230620	3785	3.43	20230726	6020	-34.97	20220913	3785	3.43	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
94	20230912	120234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	25	2	0.64	214469165	54796	44.07	3920	3940	3880	5070	2730	3900	3913.96	3.31	0	4719	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	575	75.48	1.24	12	0.37	52.00	3154.00	6020	20220913	-34.80	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6020	-34.80	20220913	3785	3.70	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
95	20230912	110237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	20	2	0.51	141899295	36240	29.14	3920	3940	3880	5070	2730	3900	3915.54	3.31	0	1837	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	574	75.38	1.24	12	0.25	52.00	3154.00	6020	20220913	-34.88	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	6020	-34.88	20220913	3785	3.57	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
96	20230912	100238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	20	2	0.51	100598810	25689	20.66	3920	3940	3880	5070	2730	3900	3916.03	3.31	0	2766	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	574	75.38	1.24	12	0.18	52.00	3154.00	6020	20220913	-34.88	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	6020	-34.88	20220913	3785	3.57	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
97	20230912	090242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	20	2	0.51	27755885	7068	5.68	3920	3940	3915	5070	2730	3900	3926.98	3.31	0	2355	4006	3952	3916	3862	3826	3935	3845	73	1170	500	2730	5	1	14655470	574	75.38	1.24	12	0.05	52.00	3154.00	6020	20220913	-34.88	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	6020	-34.88	20220913	3785	3.57	20230726	5.87	N	013810	500	73 억		484859	N	N	0	N	00	N
98	20230911	160234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	10	2	0.26	483065280	123459	188.76	3910	3970	3880	5050	2725	3890	3912.76	3.11	0	28440	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	572	75.00	1.24	12	0.84	52.00	3154.00	6020	20220913	-35.22	3785	20230726	3.04	5880	-33.67	20230620	3785	3.04	20230726	6020	-35.22	20220913	3785	3.04	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
99	20230911	150240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	10	2	0.26	467161535	119380	182.52	3910	3970	3880	5050	2725	3890	3913.23	3.11	0	30730	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	572	75.00	1.24	12	0.81	52.00	3154.00	6020	20220913	-35.22	3785	20230726	3.04	5880	-33.67	20230620	3785	3.04	20230726	6020	-35.22	20220913	3785	3.04	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
100	20230911	140240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	25	2	0.64	367378955	93716	143.28	3910	3970	3890	5050	2725	3890	3920.13	3.11	0	23689	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	574	75.29	1.24	12	0.64	52.00	3154.00	6020	20220913	-34.97	3785	20230726	3.43	5880	-33.42	20230620	3785	3.43	20230726	6020	-34.97	20220913	3785	3.43	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
101	20230911	130240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	15	2	0.39	347415395	88609	135.48	3910	3970	3890	5050	2725	3890	3920.77	3.11	0	24574	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	572	75.10	1.24	12	0.60	52.00	3154.00	6020	20220913	-35.13	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	6020	-35.13	20220913	3785	3.17	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
102	20230911	120241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	35	2	0.90	318294545	81137	124.05	3910	3970	3890	5050	2725	3890	3922.93	3.11	0	22051	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	575	75.48	1.24	12	0.55	52.00	3154.00	6020	20220913	-34.80	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6020	-34.80	20220913	3785	3.70	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
103	20230911	110236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	50	2	1.29	189635620	48217	73.72	3910	3970	3895	5050	2725	3890	3932.96	3.11	0	17912	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	577	75.77	1.25	12	0.33	52.00	3154.00	6020	20220913	-34.55	3785	20230726	4.10	5880	-32.99	20230620	3785	4.10	20230726	6020	-34.55	20220913	3785	4.10	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
104	20230911	100235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	55	2	1.41	92488585	23567	36.03	3910	3950	3895	5050	2725	3890	3924.50	3.11	0	2959	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	578	75.87	1.25	12	0.16	52.00	3154.00	6020	20220913	-34.47	3785	20230726	4.23	5880	-32.91	20230620	3785	4.23	20230726	6020	-34.47	20220913	3785	4.23	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
105	20230911	090234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	20	2	0.51	9905790	2533	3.87	3910	3915	3910	5050	2725	3890	3910.69	3.11	0	-581	3940	3915	3875	3850	3810	3927	3862	73	1160	500	2720	5	1	14655470	573	75.19	1.24	12	0.02	52.00	3154.00	6020	20220913	-35.05	3785	20230726	3.30	5880	-33.50	20230620	3785	3.30	20230726	6020	-35.05	20220913	3785	3.30	20230726	5.70	N	013810	500	73 억		456319	N	N	0	N	00	N
106	20230908	160237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	30	2	0.78	249006675	64294	54.73	3835	3900	3835	5010	2705	3860	3872.91	3.06	0	7944	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	570	74.81	1.23	12	0.44	52.00	3154.00	6020	20220913	-35.38	3785	20230726	2.77	5880	-33.84	20230620	3785	2.77	20230726	6020	-35.38	20220913	3785	2.77	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
107	20230908	150238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	25	2	0.65	213807550	55240	47.03	3835	3900	3835	5010	2705	3860	3870.52	3.06	0	6727	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	569	74.71	1.23	12	0.38	52.00	3154.00	6020	20220913	-35.47	3785	20230726	2.64	5880	-33.93	20230620	3785	2.64	20230726	6020	-35.47	20220913	3785	2.64	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
108	20230908	140237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	20	2	0.52	201096520	51963	44.24	3835	3900	3835	5010	2705	3860	3869.99	3.06	0	7681	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	569	74.62	1.23	12	0.35	52.00	3154.00	6020	20220913	-35.55	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	6020	-35.55	20220913	3785	2.51	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
109	20230908	130240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-5	5	-0.13	185578475	47959	40.83	3835	3900	3835	5010	2705	3860	3869.52	3.06	0	9183	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	565	74.13	1.22	12	0.33	52.00	3154.00	6020	20220913	-35.96	3785	20230726	1.85	5880	-34.44	20230620	3785	1.85	20230726	6020	-35.96	20220913	3785	1.85	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
110	20230908	120244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	5	2	0.13	147339985	38065	32.40	3835	3900	3835	5010	2705	3860	3870.75	3.06	0	6710	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	566	74.33	1.23	12	0.26	52.00	3154.00	6020	20220913	-35.80	3785	20230726	2.11	5880	-34.27	20230620	3785	2.11	20230726	6020	-35.80	20220913	3785	2.11	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
111	20230908	110239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	30	2	0.78	73001950	18864	16.06	3835	3900	3835	5010	2705	3860	3869.91	3.06	0	4425	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	570	74.81	1.23	12	0.13	52.00	3154.00	6020	20220913	-35.38	3785	20230726	2.77	5880	-33.84	20230620	3785	2.77	20230726	6020	-35.38	20220913	3785	2.77	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
112	20230908	100237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	40	2	1.04	60538180	15655	13.33	3835	3900	3835	5010	2705	3860	3867.02	3.06	0	3965	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	572	75.00	1.24	12	0.11	52.00	3154.00	6020	20220913	-35.22	3785	20230726	3.04	5880	-33.67	20230620	3785	3.04	20230726	6020	-35.22	20220913	3785	3.04	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
113	20230908	090243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3860	0	3	0.00	1931440	503	0.43	3835	3860	3835	5010	2705	3860	3839.84	3.06	0	44	3960	3910	3875	3825	3790	3892	3807	73	1150	500	2700	5	1	14655470	566	74.23	1.22	12	0.00	52.00	3154.00	6020	20220913	-35.88	3785	20230726	1.98	5880	-34.35	20230620	3785	1.98	20230726	6020	-35.88	20220913	3785	1.98	20230726	5.76	N	013810	500	73 억		447771	N	N	0	N	00	N
114	20230907	160239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3860	-20	5	-0.52	451280455	116360	130.19	3905	3925	3840	5040	2720	3880	3878.37	3.24	0	-26669	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	566	74.23	1.22	12	0.79	52.00	3154.00	6020	20220913	-35.88	3785	20230726	1.98	5880	-34.35	20230620	3785	1.98	20230726	6020	-35.88	20220913	3785	1.98	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
115	20230907	150237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	-15	5	-0.39	437743215	112853	126.27	3905	3925	3840	5040	2720	3880	3878.88	3.24	0	-26587	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	566	74.33	1.23	12	0.77	52.00	3154.00	6020	20220913	-35.80	3785	20230726	2.11	5880	-34.27	20230620	3785	2.11	20230726	6020	-35.80	20220913	3785	2.11	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
116	20230907	140237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-25	5	-0.64	356947110	91856	102.78	3905	3925	3840	5040	2720	3880	3885.96	3.24	0	-25766	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	565	74.13	1.22	12	0.63	52.00	3154.00	6020	20220913	-35.96	3785	20230726	1.85	5880	-34.44	20230620	3785	1.85	20230726	6020	-35.96	20220913	3785	1.85	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
117	20230907	130237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3875	-5	5	-0.13	335501375	86297	96.56	3905	3925	3840	5040	2720	3880	3887.78	3.24	0	-24054	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	568	74.52	1.23	12	0.59	52.00	3154.00	6020	20220913	-35.63	3785	20230726	2.38	5880	-34.10	20230620	3785	2.38	20230726	6020	-35.63	20220913	3785	2.38	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
118	20230907	120240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3860	-20	5	-0.52	312562670	80341	89.89	3905	3925	3850	5040	2720	3880	3890.48	3.24	0	-22268	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	566	74.23	1.22	12	0.55	52.00	3154.00	6020	20220913	-35.88	3785	20230726	1.98	5880	-34.35	20230620	3785	1.98	20230726	6020	-35.88	20220913	3785	1.98	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
119	20230907	110238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	10	2	0.26	239415520	61447	68.75	3905	3925	3885	5040	2720	3880	3896.36	3.24	0	-16795	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	570	74.81	1.23	12	0.42	52.00	3154.00	6020	20220913	-35.38	3785	20230726	2.77	5880	-33.84	20230620	3785	2.77	20230726	6020	-35.38	20220913	3785	2.77	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
120	20230907	100238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	10	2	0.26	119222655	30582	34.22	3905	3925	3885	5040	2720	3880	3898.62	3.24	0	-13793	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	570	74.81	1.23	12	0.21	52.00	3154.00	6020	20220913	-35.38	3785	20230726	2.77	5880	-33.84	20230620	3785	2.77	20230726	6020	-35.38	20220913	3785	2.77	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
121	20230907	090239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3895	15	2	0.39	31057955	7957	8.90	3905	3925	3895	5040	2720	3880	3904.02	3.24	0	-4334	3946	3912	3896	3862	3846	3905	3855	73	1160	500	2710	5	1	14655470	571	74.90	1.23	12	0.05	52.00	3154.00	6020	20220913	-35.30	3785	20230726	2.91	5880	-33.76	20230620	3785	2.91	20230726	6020	-35.30	20220913	3785	2.91	20230726	5.70	N	013810	500	73 억		474440	N	N	0	N	00	N
122	20230906	160236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-30	5	-0.77	288759940	74003	70.26	3910	3930	3880	5080	2740	3910	3902.16	3.30	0	-9913	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	569	74.62	1.23	12	0.50	52.00	3154.00	6020	20220905	-35.55	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	6020	-35.55	20220913	3785	2.51	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
123	20230906	150236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3895	-15	5	-0.38	246117665	63028	59.84	3910	3930	3890	5080	2740	3910	3904.89	3.30	0	-8078	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	571	74.90	1.23	12	0.43	52.00	3154.00	6020	20220905	-35.30	3785	20230726	2.91	5880	-33.76	20230620	3785	2.91	20230726	6020	-35.30	20220913	3785	2.91	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
124	20230906	140237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	0	3	0.00	207185830	53031	50.35	3910	3930	3890	5080	2740	3910	3906.88	3.30	0	-5216	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	573	75.19	1.24	12	0.36	52.00	3154.00	6020	20220905	-35.05	3785	20230726	3.30	5880	-33.50	20230620	3785	3.30	20230726	6020	-35.05	20220913	3785	3.30	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
125	20230906	130238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	5	2	0.13	186065060	47623	45.22	3910	3930	3890	5080	2740	3910	3907.04	3.30	0	-3090	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	574	75.29	1.24	12	0.32	52.00	3154.00	6020	20220905	-34.97	3785	20230726	3.43	5880	-33.42	20230620	3785	3.43	20230726	6020	-34.97	20220913	3785	3.43	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
126	20230906	120240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	10	2	0.26	161424265	41312	39.22	3910	3930	3890	5080	2740	3910	3907.44	3.30	0	-2068	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	574	75.38	1.24	12	0.28	52.00	3154.00	6020	20220905	-34.88	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	6020	-34.88	20220913	3785	3.57	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
127	20230906	110238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	-5	5	-0.13	130236570	33351	31.67	3910	3930	3890	5080	2740	3910	3905.03	3.30	0	-1218	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	572	75.10	1.24	12	0.23	52.00	3154.00	6020	20220905	-35.13	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	6020	-35.13	20220913	3785	3.17	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
128	20230906	100233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	10	2	0.26	99336450	25446	24.16	3910	3930	3890	5080	2740	3910	3903.81	3.30	0	1509	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	574	75.38	1.24	12	0.17	52.00	3154.00	6020	20220905	-34.88	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	6020	-34.88	20220913	3785	3.57	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
129	20230906	090236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-10	5	-0.26	3314600	848	0.81	3910	3910	3900	5080	2740	3910	3908.73	3.30	0	-419	4006	3957	3931	3882	3856	3945	3870	73	1170	500	2730	5	1	14655470	572	75.00	1.24	12	0.01	52.00	3154.00	6020	20220905	-35.22	3785	20230726	3.04	5880	-33.67	20230620	3785	3.04	20230726	6020	-35.22	20220913	3785	3.04	20230726	5.87	N	013810	500	73 억		484353	N	N	0	N	00	N
130	20230905	160234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	-10	5	-0.26	408031780	103978	77.64	3960	3980	3905	5090	2745	3920	3924.34	3.47	0	-24612	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	573	75.19	1.24	12	0.71	52.00	3154.00	6040	20220902	-35.26	3785	20230726	3.30	5880	-33.50	20230620	3785	3.30	20230726	6020	-35.05	20220905	3785	3.30	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
131	20230905	150242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	30	2	0.77	395606275	100801	75.27	3960	3980	3905	5090	2745	3920	3924.63	3.47	0	-23563	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	579	75.96	1.25	12	0.69	52.00	3154.00	6040	20220902	-34.60	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6020	-34.39	20220905	3785	4.36	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
132	20230905	140236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	10	2	0.26	244398645	62245	46.48	3960	3980	3905	5090	2745	3920	3926.40	3.47	0	-13616	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	576	75.58	1.25	12	0.42	52.00	3154.00	6040	20220902	-34.93	3785	20230726	3.83	5880	-33.16	20230620	3785	3.83	20230726	6020	-34.72	20220905	3785	3.83	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
133	20230905	130227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	5	2	0.13	226811830	57759	43.13	3960	3980	3905	5090	2745	3920	3926.87	3.47	0	-11830	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	575	75.48	1.24	12	0.39	52.00	3154.00	6040	20220902	-35.02	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6020	-34.80	20220905	3785	3.70	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
134	20230905	120235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	5	2	0.13	181272905	46148	34.46	3960	3980	3905	5090	2745	3920	3928.08	3.47	0	-10521	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	575	75.48	1.24	12	0.31	52.00	3154.00	6040	20220902	-35.02	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6020	-34.80	20220905	3785	3.70	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
135	20230905	110236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	5	2	0.13	147280740	37490	27.99	3960	3980	3905	5090	2745	3920	3928.53	3.47	0	-6026	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	575	75.48	1.24	12	0.26	52.00	3154.00	6040	20220902	-35.02	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6020	-34.80	20220905	3785	3.70	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
136	20230905	100234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	5	2	0.13	120326625	30636	22.88	3960	3980	3905	5090	2745	3920	3927.62	3.47	0	-4272	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	575	75.48	1.24	12	0.21	52.00	3154.00	6040	20220902	-35.02	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6020	-34.80	20220905	3785	3.70	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
137	20230905	090232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	30	2	0.77	8659860	2182	1.63	3960	3980	3940	5090	2745	3920	3968.77	3.47	0	-820	4073	3996	3948	3871	3823	3972	3847	73	1170	500	2740	5	1	14655470	579	75.96	1.25	12	0.01	52.00	3154.00	6040	20220902	-34.60	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6020	-34.39	20220905	3785	4.36	20230726	5.78	N	013810	500	73 억		508964	N	N	0	N	00	N
138	20230904	160233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	-45	5	-1.13	520688220	132446	68.63	4025	4025	3900	5150	2780	3965	3931.35	3.74	0	-39902	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	574	75.38	1.24	12	0.90	52.00	3154.00	6070	20220901	-35.42	3785	20230726	3.57	5880	-33.33	20230620	3785	3.57	20230726	6020	-34.88	20220905	3785	3.57	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
139	20230904	150229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	-25	5	-0.63	413962705	105314	54.57	4025	4025	3900	5150	2780	3965	3930.75	3.74	0	-38013	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	577	75.77	1.25	12	0.72	52.00	3154.00	6070	20220901	-35.09	3785	20230726	4.10	5880	-32.99	20230620	3785	4.10	20230726	6020	-34.55	20220905	3785	4.10	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
140	20230904	140230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	-40	5	-1.01	368088500	93631	48.52	4025	4025	3900	5150	2780	3965	3931.27	3.74	0	-33308	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	575	75.48	1.24	12	0.64	52.00	3154.00	6070	20220901	-35.34	3785	20230726	3.70	5880	-33.25	20230620	3785	3.70	20230726	6020	-34.80	20220905	3785	3.70	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
141	20230904	130233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	-60	5	-1.51	316945760	80556	41.74	4025	4025	3900	5150	2780	3965	3934.48	3.74	0	-30060	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	572	75.10	1.24	12	0.55	52.00	3154.00	6070	20220901	-35.67	3785	20230726	3.17	5880	-33.59	20230620	3785	3.17	20230726	6020	-35.13	20220905	3785	3.17	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
142	20230904	120228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	5	2	0.13	198492990	50331	26.08	4025	4025	3920	5150	2780	3965	3943.75	3.74	0	-29282	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	582	76.35	1.26	12	0.34	52.00	3154.00	6070	20220901	-34.60	3785	20230726	4.89	5880	-32.48	20230620	3785	4.89	20230726	6020	-34.05	20220905	3785	4.89	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
143	20230904	110226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-15	5	-0.38	151643140	38480	19.94	4025	4025	3920	5150	2780	3965	3940.83	3.74	0	-28161	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	579	75.96	1.25	12	0.26	52.00	3154.00	6070	20220901	-34.93	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6020	-34.39	20220905	3785	4.36	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
144	20230904	100224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	-25	5	-0.63	72547470	18354	9.51	4025	4025	3925	5150	2780	3965	3952.68	3.74	0	-14649	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	577	75.77	1.25	12	0.13	52.00	3154.00	6070	20220901	-35.09	3785	20230726	4.10	5880	-32.99	20230620	3785	4.10	20230726	6020	-34.55	20220905	3785	4.10	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
145	20230904	090229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3935	-30	5	-0.76	8244220	2063	1.07	4025	4025	3935	5150	2780	3965	3996.23	3.74	0	-1413	4171	4067	3991	3887	3811	4120	3940	73	1185	500	2770	5	1	14655470	577	75.67	1.25	12	0.01	52.00	3154.00	6070	20220901	-35.17	3785	20230726	3.96	5880	-33.08	20230620	3785	3.96	20230726	6020	-34.63	20220905	3785	3.96	20230726	5.90	N	013810	500	73 억		548179	N	N	0	N	00	N
146	20230901	160227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	25	2	0.63	761576640	190179	177.17	3935	4095	3915	5120	2760	3940	4004.55	3.82	0	-9860	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	581	76.25	1.26	12	1.30	52.00	3154.00	6150	20220831	-35.53	3785	20230726	4.76	5880	-32.57	20230620	3785	4.76	20230726	6070	-34.68	20220901	3785	4.76	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N
147	20230901	150230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	10	2	0.25	745318720	186072	173.34	3935	4095	3915	5120	2760	3940	4005.54	3.82	0	-9653	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	579	75.96	1.25	12	1.27	52.00	3154.00	6150	20220831	-35.77	3785	20230726	4.36	5880	-32.82	20230620	3785	4.36	20230726	6070	-34.93	20220901	3785	4.36	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N
148	20230901	140228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	40	2	1.02	502036515	124518	116.00	3935	4095	3915	5120	2760	3940	4031.84	3.82	0	1443	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	583	76.54	1.26	12	0.85	52.00	3154.00	6150	20220831	-35.28	3785	20230726	5.15	5880	-32.31	20230620	3785	5.15	20230726	6070	-34.43	20220901	3785	5.15	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N
149	20230901	130227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	55	2	1.40	466372620	115547	107.64	3935	4095	3915	5120	2760	3940	4036.22	3.82	0	4089	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	585	76.83	1.27	12	0.79	52.00	3154.00	6150	20220831	-35.04	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6070	-34.18	20220901	3785	5.55	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N
150	20230901	120227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	60	2	1.52	411011255	101659	94.70	3935	4095	3915	5120	2760	3940	4043.04	3.82	0	10510	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	586	76.92	1.27	12	0.69	52.00	3154.00	6150	20220831	-34.96	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6070	-34.10	20220901	3785	5.68	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N
151	20230901	110228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	60	2	1.52	392505540	97026	90.39	3935	4095	3915	5120	2760	3940	4045.36	3.82	0	10260	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	586	76.92	1.27	12	0.66	52.00	3154.00	6150	20220831	-34.96	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6070	-34.10	20220901	3785	5.68	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N
152	20230901	100227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	75	2	1.90	351806360	86875	80.93	3935	4095	3915	5120	2760	3940	4049.57	3.82	0	10434	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	588	77.21	1.27	12	0.59	52.00	3154.00	6150	20220831	-34.72	3785	20230726	6.08	5880	-31.72	20230620	3785	6.08	20230726	6070	-33.86	20220901	3785	6.08	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N
153	20230901	090225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	-25	5	-0.63	4001785	1020	0.95	3935	3940	3915	5120	2760	3940	3923.32	3.82	0	-864	4060	4000	3970	3910	3880	3985	3895	73	1180	500	2750	5	1	14655470	574	75.29	1.24	12	0.01	52.00	3154.00	6150	20220831	-36.34	3785	20230726	3.43	5880	-33.42	20230620	3785	3.43	20230726	6070	-35.50	20220901	3785	3.43	20230726	5.89	N	013810	500	73 억		559339	N	N	0	N	00	N