KissMeData/126880/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	160814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5390	60	2	1.13	840982260	157876	157.50	5330	5450	5250	6920	3740	5330	5326.59	3.05	0	2422	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1251	16.95	1.10	12	0.68	318.00	4896.00	7910	20221116	-31.86	4560	20220930	18.20	7360	-26.77	20230623	4870	10.68	20230103	7910	-31.86	20221116	4560	18.20	20220930	5.68	N	126880	500	116 억		707292	N	N	29	N	00	N
3	20230927	150821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	70	2	1.31	821072420	154181	153.82	5330	5450	5250	6920	3740	5330	5325.38	3.05	0	2505	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1253	16.98	1.10	12	0.66	318.00	4896.00	7910	20221116	-31.73	4560	20220930	18.42	7360	-26.63	20230623	4870	10.88	20230103	7910	-31.73	20221116	4560	18.42	20220930	5.68	N	126880	500	116 억		707292	N	N	17	N	00	N
4	20230927	140822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5320	-10	5	-0.19	513222190	96532	96.30	5330	5330	5250	6920	3740	5330	5316.60	3.05	0	-2583	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1235	16.73	1.09	12	0.42	318.00	4896.00	7910	20221116	-32.74	4560	20220930	16.67	7360	-27.72	20230623	4870	9.24	20230103	7910	-32.74	20221116	4560	16.67	20220930	5.68	N	126880	500	116 억		707292	N	N	17	N	00	N
5	20230927	130811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5320	-10	5	-0.19	501716520	94369	94.15	5330	5330	5250	6920	3740	5330	5316.54	3.05	0	-2583	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1235	16.73	1.09	12	0.41	318.00	4896.00	7910	20221116	-32.74	4560	20220930	16.67	7360	-27.72	20230623	4870	9.24	20230103	7910	-32.74	20221116	4560	16.67	20220930	5.68	N	126880	500	116 억		707292	N	N	17	N	00	N
6	20230927	120811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5320	-10	5	-0.19	208300770	39166	39.07	5330	5330	5280	6920	3740	5330	5318.41	3.05	0	-2815	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1235	16.73	1.09	12	0.17	318.00	4896.00	7910	20221116	-32.74	4560	20220930	16.67	7360	-27.72	20230623	4870	9.24	20230103	7910	-32.74	20221116	4560	16.67	20220930	5.68	N	126880	500	116 억		707292	N	N	17	N	00	N
7	20230927	110819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5310	-20	5	-0.38	176325640	33138	33.06	5330	5330	5280	6920	3740	5330	5320.95	3.05	0	341	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1232	16.70	1.08	12	0.14	318.00	4896.00	7910	20221116	-32.87	4560	20220930	16.45	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4560	16.45	20220930	5.68	N	126880	500	116 억		707292	N	N	17	N	00	N
8	20230927	100812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5300	-30	5	-0.56	150305360	28243	28.18	5330	5330	5280	6920	3740	5330	5321.86	3.05	0	337	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1230	16.67	1.08	12	0.12	318.00	4896.00	7910	20221116	-33.00	4560	20220930	16.23	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4560	16.23	20220930	5.68	N	126880	500	116 억		707292	N	N	17	N	00	N
9	20230927	090826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5330	0	3	0.00	53485860	10052	10.03	5330	5330	5280	6920	3740	5330	5320.92	3.05	0	225	5563	5446	5373	5256	5183	5410	5220	116	1590	500	3940	10	1	23204903	1237	16.76	1.09	12	0.04	318.00	4896.00	7910	20221116	-32.62	4560	20220930	16.89	7360	-27.58	20230623	4870	9.45	20230103	7910	-32.62	20221116	4560	16.89	20220930	5.68	N	126880	500	116 억		707292	N	N	17	N	00	N
10	20230926	160810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5330	-80	5	-1.48	531254610	99121	87.50	5420	5490	5300	7030	3790	5410	5359.72	3.09	0	-10422	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1237	16.76	1.09	12	0.43	318.00	4896.00	7910	20221116	-32.62	4560	20220930	16.89	7360	-27.58	20230623	4870	9.45	20230103	7910	-32.62	20221116	4560	16.89	20220930	5.77	N	126880	500	116 억		717665	N	N	17	N	00	N
11	20230926	150812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5340	-70	5	-1.29	482008890	89861	79.33	5420	5490	5310	7030	3790	5410	5363.94	3.09	0	-11517	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1239	16.79	1.09	12	0.39	318.00	4896.00	7910	20221116	-32.49	4560	20220930	17.11	7360	-27.45	20230623	4870	9.65	20230103	7910	-32.49	20221116	4560	17.11	20220930	5.77	N	126880	500	116 억		717665	N	N	43	N	00	N
12	20230926	140805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5340	-70	5	-1.29	394626420	73459	64.85	5420	5490	5320	7030	3790	5410	5372.06	3.09	0	-12451	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1239	16.79	1.09	12	0.32	318.00	4896.00	7910	20221116	-32.49	4560	20220930	17.11	7360	-27.45	20230623	4870	9.65	20230103	7910	-32.49	20221116	4560	17.11	20220930	5.77	N	126880	500	116 억		717665	N	N	43	N	00	N
13	20230926	130808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5370	-40	5	-0.74	328190210	61022	53.87	5420	5490	5330	7030	3790	5410	5378.23	3.09	0	-13906	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1246	16.89	1.10	12	0.26	318.00	4896.00	7910	20221116	-32.11	4560	20220930	17.76	7360	-27.04	20230623	4870	10.27	20230103	7910	-32.11	20221116	4560	17.76	20220930	5.77	N	126880	500	116 억		717665	N	N	43	N	00	N
14	20230926	120814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5370	-40	5	-0.74	266667190	49544	43.74	5420	5490	5330	7030	3790	5410	5382.43	3.09	0	-11930	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1246	16.89	1.10	12	0.21	318.00	4896.00	7910	20221116	-32.11	4560	20220930	17.76	7360	-27.04	20230623	4870	10.27	20230103	7910	-32.11	20221116	4560	17.76	20220930	5.77	N	126880	500	116 억		717665	N	N	43	N	00	N
15	20230926	110811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	-10	5	-0.18	201587450	37398	33.01	5420	5490	5330	7030	3790	5410	5390.33	3.09	0	-9022	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1253	16.98	1.10	12	0.16	318.00	4896.00	7910	20221116	-31.73	4560	20220930	18.42	7360	-26.63	20230623	4870	10.88	20230103	7910	-31.73	20221116	4560	18.42	20220930	5.77	N	126880	500	116 억		717665	N	N	43	N	00	N
16	20230926	100810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5380	-30	5	-0.55	176936390	32828	28.98	5420	5490	5330	7030	3790	5410	5389.80	3.09	0	-6716	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1248	16.92	1.10	12	0.14	318.00	4896.00	7910	20221116	-31.98	4560	20220930	17.98	7360	-26.90	20230623	4870	10.47	20230103	7910	-31.98	20221116	4560	17.98	20220930	5.77	N	126880	500	116 억		717665	N	N	43	N	00	N
17	20230926	090812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5460	50	2	0.92	13255980	2437	2.15	5420	5460	5420	7030	3790	5410	5439.47	3.09	0	-232	5670	5540	5450	5320	5230	5520	5300	116	1620	500	4000	10	1	23204903	1267	17.17	1.12	12	0.01	318.00	4896.00	7910	20221116	-30.97	4560	20220930	19.74	7360	-25.82	20230623	4870	12.11	20230103	7910	-30.97	20221116	4560	19.74	20220930	5.77	N	126880	500	116 억		717665	N	N	43	N	00	N
18	20230925	160810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5410	-80	5	-1.46	614449740	112633	58.08	5410	5580	5360	7130	3850	5490	5455.30	3.13	0	-2807	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1255	17.01	1.10	12	0.49	318.00	4896.00	7910	20221116	-31.61	4560	20220930	18.64	7360	-26.49	20230623	4870	11.09	20230103	7910	-31.61	20221116	4560	18.64	20220930	5.83	N	126880	500	116 억		726700	N	N	43	N	00	N
19	20230925	150813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	-90	5	-1.64	576253410	105537	54.42	5410	5580	5380	7130	3850	5490	5460.15	3.13	0	-3292	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1253	16.98	1.10	12	0.45	318.00	4896.00	7910	20221116	-31.73	4560	20220930	18.42	7360	-26.63	20230623	4870	10.88	20230103	7910	-31.73	20221116	4560	18.42	20220930	5.83	N	126880	500	116 억		726700	N	N	37	N	00	N
20	20230925	140800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5430	-60	5	-1.09	461225350	84254	43.44	5410	5580	5410	7130	3850	5490	5474.19	3.13	0	-1580	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1260	17.08	1.11	12	0.36	318.00	4896.00	7910	20221116	-31.35	4560	20220930	19.08	7360	-26.22	20230623	4870	11.50	20230103	7910	-31.35	20221116	4560	19.08	20220930	5.83	N	126880	500	116 억		726700	N	N	37	N	00	N
21	20230925	130804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	-10	5	-0.18	369302900	67403	34.75	5410	5580	5410	7130	3850	5490	5478.99	3.13	0	4788	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1272	17.23	1.12	12	0.29	318.00	4896.00	7910	20221116	-30.72	4560	20220930	20.18	7360	-25.54	20230623	4870	12.53	20230103	7910	-30.72	20221116	4560	20.18	20220930	5.83	N	126880	500	116 억		726700	N	N	37	N	00	N
22	20230925	120810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	-10	5	-0.18	322086100	58768	30.30	5410	5580	5410	7130	3850	5490	5480.61	3.13	0	6178	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1272	17.23	1.12	12	0.25	318.00	4896.00	7910	20221116	-30.72	4560	20220930	20.18	7360	-25.54	20230623	4870	12.53	20230103	7910	-30.72	20221116	4560	20.18	20220930	5.83	N	126880	500	116 억		726700	N	N	37	N	00	N
23	20230925	110804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5460	-30	5	-0.55	303654520	55397	28.56	5410	5580	5410	7130	3850	5490	5481.39	3.13	0	6346	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1267	17.17	1.12	12	0.24	318.00	4896.00	7910	20221116	-30.97	4560	20220930	19.74	7360	-25.82	20230623	4870	12.11	20230103	7910	-30.97	20221116	4560	19.74	20220930	5.83	N	126880	500	116 억		726700	N	N	37	N	00	N
24	20230925	100808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	30	2	0.55	246284650	44911	23.16	5410	5580	5410	7130	3850	5490	5483.81	3.13	0	4221	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1281	17.36	1.13	12	0.19	318.00	4896.00	7910	20221116	-30.21	4560	20220930	21.05	7360	-25.00	20230623	4870	13.35	20230103	7910	-30.21	20221116	4560	21.05	20220930	5.83	N	126880	500	116 억		726700	N	N	37	N	00	N
25	20230925	090804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5510	20	2	0.36	78395030	14362	7.41	5410	5510	5410	7130	3850	5490	5458.06	3.13	0	5120	5776	5632	5536	5392	5296	5585	5345	116	1640	500	4060	10	1	23204903	1279	17.33	1.13	12	0.06	318.00	4896.00	7910	20221116	-30.34	4560	20220930	20.83	7360	-25.14	20230623	4870	13.14	20230103	7910	-30.34	20221116	4560	20.83	20220930	5.83	N	126880	500	116 억		726700	N	N	37	N	00	N
26	20230922	160834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5490	-160	5	-2.83	1060612420	191659	90.24	5550	5680	5440	7340	3960	5650	5534.03	3.01	0	28904	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1274	17.26	1.12	12	0.83	318.00	4896.00	7910	20221116	-30.59	4560	20220930	20.39	7360	-25.41	20230623	4870	12.73	20230103	7910	-30.59	20221116	4560	20.39	20220930	5.85	N	126880	500	116 억		697796	N	N	37	N	00	N
27	20230922	150829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5530	-120	5	-2.12	1008489230	182180	85.78	5550	5680	5440	7340	3960	5650	5535.67	3.01	0	29569	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1283	17.39	1.13	12	0.79	318.00	4896.00	7910	20221116	-30.09	4560	20220930	21.27	7360	-24.86	20230623	4870	13.55	20230103	7910	-30.09	20221116	4560	21.27	20220930	5.85	N	126880	500	116 억		697796	N	N	56	N	00	N
28	20230922	140828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5530	-120	5	-2.12	921786490	166450	78.37	5550	5680	5440	7340	3960	5650	5537.92	3.01	0	33601	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1283	17.39	1.13	12	0.72	318.00	4896.00	7910	20221116	-30.09	4560	20220930	21.27	7360	-24.86	20230623	4870	13.55	20230103	7910	-30.09	20221116	4560	21.27	20220930	5.85	N	126880	500	116 억		697796	N	N	56	N	00	N
29	20230922	130738	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5580	-70	5	-1.24	874496910	157914	74.35	5550	5680	5440	7340	3960	5650	5537.80	3.01	0	36583	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1295	17.55	1.14	12	0.68	318.00	4896.00	7910	20221116	-29.46	4560	20220930	22.37	7360	-24.18	20230623	4870	14.58	20230103	7910	-29.46	20221116	4560	22.37	20220930	5.85	N	126880	500	116 억		697796	N	N	56	N	00	N
30	20230922	120736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5610	-40	5	-0.71	834059170	150648	70.93	5550	5680	5440	7340	3960	5650	5536.48	3.01	0	37938	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1302	17.64	1.15	12	0.65	318.00	4896.00	7910	20221116	-29.08	4560	20220930	23.03	7360	-23.78	20230623	4870	15.20	20230103	7910	-29.08	20221116	4560	23.03	20220930	5.85	N	126880	500	116 억		697796	N	N	56	N	00	N
31	20230922	110733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5580	-70	5	-1.24	808715860	146115	68.80	5550	5680	5440	7340	3960	5650	5534.79	3.01	0	39935	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1295	17.55	1.14	12	0.63	318.00	4896.00	7910	20221116	-29.46	4560	20220930	22.37	7360	-24.18	20230623	4870	14.58	20230103	7910	-29.46	20221116	4560	22.37	20220930	5.85	N	126880	500	116 억		697796	N	N	56	N	00	N
32	20230922	100733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	-170	5	-3.01	447900250	80415	37.86	5550	5680	5460	7340	3960	5650	5569.86	3.01	0	2359	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1272	17.23	1.12	12	0.35	318.00	4896.00	7910	20221116	-30.72	4560	20220930	20.18	7360	-25.54	20230623	4870	12.53	20230103	7910	-30.72	20221116	4560	20.18	20220930	5.85	N	126880	500	116 억		697796	N	N	56	N	00	N
33	20230922	090730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	-80	5	-1.42	106101160	19046	8.97	5550	5640	5540	7340	3960	5650	5570.78	3.01	0	8241	6010	5830	5740	5560	5470	5785	5515	116	1690	500	4180	10	1	23204903	1293	17.52	1.14	12	0.08	318.00	4896.00	7910	20221116	-29.58	4560	20220930	22.15	7360	-24.32	20230623	4870	14.37	20230103	7910	-29.58	20221116	4560	22.15	20220930	5.85	N	126880	500	116 억		697796	N	N	56	N	00	N
34	20230921	160736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5650	-220	5	-3.75	1212159520	210757	296.29	5810	5920	5650	7630	4110	5870	5751.94	3.06	0	-10633	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1311	17.77	1.15	12	0.91	318.00	4896.00	7910	20221116	-28.57	4560	20220930	23.90	7360	-23.23	20230623	4870	16.02	20230103	7910	-28.57	20221116	4560	23.90	20220930	5.88	N	126880	500	116 억		710384	N	N	56	N	00	N
35	20230921	150725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5690	-180	5	-3.07	1154420710	200557	281.95	5810	5920	5650	7630	4110	5870	5756.07	3.06	0	-10828	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1320	17.89	1.16	12	0.86	318.00	4896.00	7910	20221116	-28.07	4560	20220930	24.78	7360	-22.69	20230623	4870	16.84	20230103	7910	-28.07	20221116	4560	24.78	20220930	5.88	N	126880	500	116 억		710384	N	N	42	N	00	N
36	20230921	140732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5730	-140	5	-2.39	575677310	99956	140.52	5810	5870	5690	7630	4110	5870	5759.31	3.06	0	-18891	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1330	18.02	1.17	12	0.43	318.00	4896.00	7910	20221116	-27.56	4560	20220930	25.66	7360	-22.15	20230623	4870	17.66	20230103	7910	-27.56	20221116	4560	25.66	20220930	5.88	N	126880	500	116 억		710384	N	N	42	N	00	N
37	20230921	130725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5750	-120	5	-2.04	412888670	71493	100.51	5810	5870	5730	7630	4110	5870	5775.23	3.06	0	-17636	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1334	18.08	1.17	12	0.31	318.00	4896.00	7910	20221116	-27.31	4560	20220930	26.10	7360	-21.88	20230623	4870	18.07	20230103	7910	-27.31	20221116	4560	26.10	20220930	5.88	N	126880	500	116 억		710384	N	N	42	N	00	N
38	20230921	120718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5770	-100	5	-1.70	290260690	50206	70.58	5810	5870	5730	7630	4110	5870	5781.39	3.06	0	-14685	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1339	18.14	1.18	12	0.22	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	5.88	N	126880	500	116 억		710384	N	N	42	N	00	N
39	20230921	110737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5770	-100	5	-1.70	241498610	41753	58.70	5810	5870	5730	7630	4110	5870	5783.98	3.06	0	-13842	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1339	18.14	1.18	12	0.18	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	5.88	N	126880	500	116 억		710384	N	N	42	N	00	N
40	20230921	100723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5760	-110	5	-1.87	193603670	33451	47.03	5810	5870	5730	7630	4110	5870	5787.68	3.06	0	-10038	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1337	18.11	1.18	12	0.14	318.00	4896.00	7910	20221116	-27.18	4560	20220930	26.32	7360	-21.74	20230623	4870	18.28	20230103	7910	-27.18	20221116	4560	26.32	20220930	5.88	N	126880	500	116 억		710384	N	N	42	N	00	N
41	20230921	090728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5840	-30	5	-0.51	28398900	4875	6.85	5810	5870	5800	7630	4110	5870	5825.42	3.06	0	-562	6076	5972	5906	5802	5736	5940	5770	116	1760	500	4340	10	1	23204903	1355	18.36	1.19	12	0.02	318.00	4896.00	7910	20221116	-26.17	4560	20220930	28.07	7360	-20.65	20230623	4870	19.92	20230103	7910	-26.17	20221116	4560	28.07	20220930	5.88	N	126880	500	116 억		710384	N	N	42	N	00	N
42	20230920	160730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-40	5	-0.68	411196230	70024	44.98	5910	6010	5840	7680	4140	5910	5872.22	3.08	0	-4105	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1362	18.46	1.20	12	0.30	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.88	N	126880	500	116 억		714489	N	N	42	N	00	N
43	20230920	150712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	-50	5	-0.85	395787690	67399	43.29	5910	6010	5840	7680	4140	5910	5872.31	3.08	0	-4327	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1360	18.43	1.20	12	0.29	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.88	N	126880	500	116 억		714489	N	N	55	N	00	N
44	20230920	140723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-40	5	-0.68	370998350	63173	40.58	5910	6010	5840	7680	4140	5910	5872.74	3.08	0	-3840	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1362	18.46	1.20	12	0.27	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.88	N	126880	500	116 억		714489	N	N	55	N	00	N
45	20230920	130718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-40	5	-0.68	327007320	55677	35.76	5910	6010	5840	7680	4140	5910	5873.29	3.08	0	-4464	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1362	18.46	1.20	12	0.24	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.88	N	126880	500	116 억		714489	N	N	55	N	00	N
46	20230920	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5890	-20	5	-0.34	300309820	51142	32.85	5910	6010	5840	7680	4140	5910	5872.08	3.08	0	-4089	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1367	18.52	1.20	12	0.22	318.00	4896.00	7910	20221116	-25.54	4560	20220930	29.17	7360	-19.97	20230623	4870	20.94	20230103	7910	-25.54	20221116	4560	29.17	20220930	5.88	N	126880	500	116 억		714489	N	N	55	N	00	N
47	20230920	110722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	-60	5	-1.02	234821880	39963	25.67	5910	6010	5840	7680	4140	5910	5875.98	3.08	0	-2014	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1357	18.40	1.19	12	0.17	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.88	N	126880	500	116 억		714489	N	N	55	N	00	N
48	20230920	100709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	-30	5	-0.51	147435370	25037	16.08	5910	6010	5850	7680	4140	5910	5888.70	3.08	0	-2427	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1364	18.49	1.20	12	0.11	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.88	N	126880	500	116 억		714489	N	N	55	N	00	N
49	20230920	090717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	40	2	0.68	26513070	4468	2.87	5910	6010	5910	7680	4140	5910	5933.99	3.08	0	-1519	6130	6020	5930	5820	5730	6075	5875	116	1770	500	4370	10	1	23204903	1381	18.71	1.22	12	0.02	318.00	4896.00	7910	20221116	-24.78	4560	20220930	30.48	7360	-19.16	20230623	4870	22.18	20230103	7910	-24.78	20221116	4560	30.48	20220930	5.88	N	126880	500	116 억		714489	N	N	55	N	00	N
50	20230919	160714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5910	30	2	0.51	857237190	144644	195.18	5890	6040	5840	7640	4120	5880	5926.54	3.16	0	-18114	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1371	18.58	1.21	12	0.62	318.00	4896.00	7910	20221116	-25.28	4560	20220930	29.61	7360	-19.70	20230623	4870	21.36	20230103	7910	-25.28	20221116	4560	29.61	20220930	5.85	N	126880	500	116 억		732645	N	N	55	N	00	N
51	20230919	150716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	50	2	0.85	777475410	131133	176.95	5890	6040	5840	7640	4120	5880	5928.91	3.16	0	-22454	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1376	18.65	1.21	12	0.57	318.00	4896.00	7910	20221116	-25.03	4560	20220930	30.04	7360	-19.43	20230623	4870	21.77	20230103	7910	-25.03	20221116	4560	30.04	20220930	5.85	N	126880	500	116 억		732645	N	N	42	N	00	N
52	20230919	140715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-10	5	-0.17	333191170	56703	76.51	5890	5960	5840	7640	4120	5880	5876.08	3.16	0	-9787	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1362	18.46	1.20	12	0.24	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.85	N	126880	500	116 억		732645	N	N	42	N	00	N
53	20230919	130702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	-30	5	-0.51	289415410	49220	66.42	5890	5960	5850	7640	4120	5880	5880.04	3.16	0	-8643	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1357	18.40	1.19	12	0.21	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.85	N	126880	500	116 억		732645	N	N	42	N	00	N
54	20230919	120720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	0	3	0.00	211924340	35989	48.56	5890	5960	5850	7640	4120	5880	5888.59	3.16	0	-8429	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1364	18.49	1.20	12	0.16	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.85	N	126880	500	116 억		732645	N	N	42	N	00	N
55	20230919	110721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	40	2	0.68	167483740	28438	38.37	5890	5960	5850	7640	4120	5880	5889.44	3.16	0	-4984	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1374	18.62	1.21	12	0.12	318.00	4896.00	7910	20221116	-25.16	4560	20220930	29.82	7360	-19.57	20230623	4870	21.56	20230103	7910	-25.16	20221116	4560	29.82	20220930	5.85	N	126880	500	116 억		732645	N	N	42	N	00	N
56	20230919	100716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-10	5	-0.17	123930990	21030	28.38	5890	5960	5850	7640	4120	5880	5893.07	3.16	0	-2560	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1362	18.46	1.20	12	0.09	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.85	N	126880	500	116 억		732645	N	N	42	N	00	N
57	20230919	090711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	50	2	0.85	18684680	3149	4.25	5890	5960	5880	7640	4120	5880	5933.87	3.16	0	-469	6046	5962	5906	5822	5766	5935	5795	116	1760	500	4350	10	1	23204903	1376	18.65	1.21	12	0.01	318.00	4896.00	7910	20221116	-25.03	4560	20220930	30.04	7360	-19.43	20230623	4870	21.77	20230103	7910	-25.03	20221116	4560	30.04	20220930	5.85	N	126880	500	116 억		732645	N	N	42	N	00	N
58	20230918	160715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	-100	5	-1.67	432957460	73505	65.70	5980	5990	5850	7770	4190	5980	5890.15	3.19	0	-6951	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1364	18.49	1.20	12	0.32	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.84	N	126880	500	116 억		739183	N	N	42	N	00	N
59	20230918	150712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	-100	5	-1.67	401229890	68107	60.88	5980	5990	5850	7770	4190	5980	5891.13	3.19	0	-6095	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1364	18.49	1.20	12	0.29	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.84	N	126880	500	116 억		739183	N	N	43	N	00	N
60	20230918	140730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-110	5	-1.84	356940060	60558	54.13	5980	5990	5850	7770	4190	5980	5894.14	3.19	0	-3300	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1362	18.46	1.20	12	0.26	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.84	N	126880	500	116 억		739183	N	N	43	N	00	N
61	20230918	130714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-110	5	-1.84	293198430	49686	44.41	5980	5990	5870	7770	4190	5980	5900.98	3.19	0	-3318	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1362	18.46	1.20	12	0.21	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.84	N	126880	500	116 억		739183	N	N	43	N	00	N
62	20230918	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	-100	5	-1.67	251228250	42543	38.03	5980	5990	5870	7770	4190	5980	5905.23	3.19	0	-2327	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1364	18.49	1.20	12	0.18	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.84	N	126880	500	116 억		739183	N	N	43	N	00	N
63	20230918	110707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5890	-90	5	-1.51	183231720	30989	27.70	5980	5990	5870	7770	4190	5980	5912.73	3.19	0	-2106	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1367	18.52	1.20	12	0.13	318.00	4896.00	7910	20221116	-25.54	4560	20220930	29.17	7360	-19.97	20230623	4870	20.94	20230103	7910	-25.54	20221116	4560	29.17	20220930	5.84	N	126880	500	116 억		739183	N	N	43	N	00	N
64	20230918	100702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5910	-70	5	-1.17	129897800	21931	19.60	5980	5990	5870	7770	4190	5980	5922.94	3.19	0	-1917	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1371	18.58	1.21	12	0.09	318.00	4896.00	7910	20221116	-25.28	4560	20220930	29.61	7360	-19.70	20230623	4870	21.36	20230103	7910	-25.28	20221116	4560	29.61	20220930	5.84	N	126880	500	116 억		739183	N	N	43	N	00	N
65	20230918	090705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	-10	5	-0.17	27051950	4546	4.06	5980	5990	5910	7770	4190	5980	5950.52	3.19	0	242	6106	6042	5986	5922	5866	6075	5955	116	1790	500	4420	10	1	23204903	1385	18.77	1.22	12	0.02	318.00	4896.00	7910	20221116	-24.53	4560	20220930	30.92	7360	-18.89	20230623	4870	22.59	20230103	7910	-24.53	20221116	4560	30.92	20220930	5.84	N	126880	500	116 억		739183	N	N	43	N	00	N
66	20230915	160710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	100	2	1.70	662593920	110778	212.55	5960	6050	5930	7640	4120	5880	5981.28	3.09	0	22242	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1388	18.81	1.22	12	0.48	318.00	4896.00	7910	20221116	-24.40	4560	20220930	31.14	7360	-18.75	20230623	4870	22.79	20230103	7910	-24.40	20221116	4560	31.14	20220930	5.84	N	126880	500	116 억		716891	N	N	43	N	00	N
67	20230915	150710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	110	2	1.87	626355260	104701	200.89	5960	6050	5930	7640	4120	5880	5982.32	3.09	0	22291	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1390	18.84	1.22	12	0.45	318.00	4896.00	7910	20221116	-24.27	4560	20220930	31.36	7360	-18.61	20230623	4870	23.00	20230103	7910	-24.27	20221116	4560	31.36	20220930	5.84	N	126880	500	116 억		716891	N	N	58	N	00	N
68	20230915	140708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	90	2	1.53	555767540	92877	178.21	5960	6050	5930	7640	4120	5880	5983.91	3.09	0	23901	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1385	18.77	1.22	12	0.40	318.00	4896.00	7910	20221116	-24.53	4560	20220930	30.92	7360	-18.89	20230623	4870	22.59	20230103	7910	-24.53	20221116	4560	30.92	20220930	5.84	N	126880	500	116 억		716891	N	N	58	N	00	N
69	20230915	130703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	100	2	1.70	533157760	89095	170.95	5960	6050	5930	7640	4120	5880	5984.15	3.09	0	25277	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1388	18.81	1.22	12	0.38	318.00	4896.00	7910	20221116	-24.40	4560	20220930	31.14	7360	-18.75	20230623	4870	22.79	20230103	7910	-24.40	20221116	4560	31.14	20220930	5.84	N	126880	500	116 억		716891	N	N	58	N	00	N
70	20230915	120713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	100	2	1.70	504180070	84251	161.65	5960	6050	5930	7640	4120	5880	5984.26	3.09	0	25795	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1388	18.81	1.22	12	0.36	318.00	4896.00	7910	20221116	-24.40	4560	20220930	31.14	7360	-18.75	20230623	4870	22.79	20230103	7910	-24.40	20221116	4560	31.14	20220930	5.84	N	126880	500	116 억		716891	N	N	58	N	00	N
71	20230915	110716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	90	2	1.53	432315140	72209	138.55	5960	6050	5930	7640	4120	5880	5987.00	3.09	0	25662	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1385	18.77	1.22	12	0.31	318.00	4896.00	7910	20221116	-24.53	4560	20220930	30.92	7360	-18.89	20230623	4870	22.59	20230103	7910	-24.53	20221116	4560	30.92	20220930	5.84	N	126880	500	116 억		716891	N	N	58	N	00	N
72	20230915	100713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6010	130	2	2.21	318134010	53067	101.82	5960	6050	5930	7640	4120	5880	5994.95	3.09	0	22842	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1395	18.90	1.23	12	0.23	318.00	4896.00	7910	20221116	-24.02	4560	20220930	31.80	7360	-18.34	20230623	4870	23.41	20230103	7910	-24.02	20221116	4560	31.80	20220930	5.84	N	126880	500	116 억		716891	N	N	58	N	00	N
73	20230915	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	90	2	1.53	86472590	14478	27.78	5960	6010	5930	7640	4120	5880	5972.69	3.09	0	7250	6000	5940	5880	5820	5760	5940	5820	116	1760	500	4350	10	1	23204903	1385	18.77	1.22	12	0.06	318.00	4896.00	7910	20221116	-24.53	4560	20220930	30.92	7360	-18.89	20230623	4870	22.59	20230103	7910	-24.53	20221116	4560	30.92	20220930	5.84	N	126880	500	116 억		716891	N	N	58	N	00	N
74	20230914	160712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	30	2	0.51	299453640	50990	57.46	5880	5940	5820	7600	4100	5850	5872.77	3.11	0	-3685	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1364	18.49	1.20	12	0.22	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.78	N	126880	500	116 억		720576	N	N	58	N	00	N
75	20230914	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	20	2	0.34	279999580	47678	53.73	5880	5940	5820	7600	4100	5850	5872.72	3.11	0	-3376	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1362	18.46	1.20	12	0.21	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.78	N	126880	500	116 억		720576	N	N	36	N	00	N
76	20230914	140704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	10	2	0.17	200183420	34023	38.34	5880	5940	5860	7600	4100	5850	5883.77	3.11	0	-4662	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1360	18.43	1.20	12	0.15	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.78	N	126880	500	116 억		720576	N	N	36	N	00	N
77	20230914	130650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5890	40	2	0.68	160344350	27243	30.70	5880	5940	5860	7600	4100	5850	5885.71	3.11	0	-3066	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1367	18.52	1.20	12	0.12	318.00	4896.00	7910	20221116	-25.54	4560	20220930	29.17	7360	-19.97	20230623	4870	20.94	20230103	7910	-25.54	20221116	4560	29.17	20220930	5.78	N	126880	500	116 억		720576	N	N	36	N	00	N
78	20230914	120700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5890	40	2	0.68	143028330	24298	27.38	5880	5940	5860	7600	4100	5850	5886.42	3.11	0	-2405	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1367	18.52	1.20	12	0.10	318.00	4896.00	7910	20221116	-25.54	4560	20220930	29.17	7360	-19.97	20230623	4870	20.94	20230103	7910	-25.54	20221116	4560	29.17	20220930	5.78	N	126880	500	116 억		720576	N	N	36	N	00	N
79	20230914	110654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5900	50	2	0.85	116817440	19845	22.36	5880	5940	5860	7600	4100	5850	5886.49	3.11	0	-1475	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1369	18.55	1.21	12	0.09	318.00	4896.00	7910	20221116	-25.41	4560	20220930	29.39	7360	-19.84	20230623	4870	21.15	20230103	7910	-25.41	20221116	4560	29.39	20220930	5.78	N	126880	500	116 억		720576	N	N	36	N	00	N
80	20230914	100648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5900	50	2	0.85	73482550	12489	14.07	5880	5910	5870	7600	4100	5850	5883.78	3.11	0	117	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1369	18.55	1.21	12	0.05	318.00	4896.00	7910	20221116	-25.41	4560	20220930	29.39	7360	-19.84	20230623	4870	21.15	20230103	7910	-25.41	20221116	4560	29.39	20220930	5.78	N	126880	500	116 억		720576	N	N	36	N	00	N
81	20230914	090700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	30	2	0.51	6398460	1088	1.23	5880	5910	5880	7600	4100	5850	5880.94	3.11	0	-503	6023	5936	5883	5796	5743	5910	5770	116	1750	500	4320	10	1	23204903	1364	18.49	1.20	12	0.00	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.78	N	126880	500	116 억		720576	N	N	36	N	00	N
82	20230913	160704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	-80	5	-1.35	514979280	87831	62.47	5930	5970	5830	7700	4160	5930	5863.76	3.18	0	-17835	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1357	18.40	1.19	12	0.38	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.73	N	126880	500	116 억		738412	N	N	36	N	00	N
83	20230913	150659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5840	-90	5	-1.52	457546300	78008	55.48	5930	5970	5830	7700	4160	5930	5865.38	3.18	0	-17288	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1355	18.36	1.19	12	0.34	318.00	4896.00	7910	20221116	-26.17	4560	20220930	28.07	7360	-20.65	20230623	4870	19.92	20230103	7910	-26.17	20221116	4560	28.07	20220930	5.73	N	126880	500	116 억		738412	N	N	44	N	00	N
84	20230913	140705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-60	5	-1.01	416108000	70923	50.45	5930	5970	5830	7700	4160	5930	5867.04	3.18	0	-14904	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1362	18.46	1.20	12	0.31	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.73	N	126880	500	116 억		738412	N	N	44	N	00	N
85	20230913	130644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	-80	5	-1.35	381684630	65037	46.26	5930	5970	5830	7700	4160	5930	5868.73	3.18	0	-14915	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1357	18.40	1.19	12	0.28	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.73	N	126880	500	116 억		738412	N	N	44	N	00	N
86	20230913	120702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	-70	5	-1.18	327781150	55827	39.71	5930	5970	5830	7700	4160	5930	5871.37	3.18	0	-13574	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1360	18.43	1.20	12	0.24	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.73	N	126880	500	116 억		738412	N	N	44	N	00	N
87	20230913	110702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	-80	5	-1.35	270531120	46031	32.74	5930	5970	5830	7700	4160	5930	5877.15	3.18	0	-11694	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1357	18.40	1.19	12	0.20	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.73	N	126880	500	116 억		738412	N	N	44	N	00	N
88	20230913	100654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-60	5	-1.01	133615180	22654	16.11	5930	5970	5860	7700	4160	5930	5898.08	3.18	0	-2006	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1362	18.46	1.20	12	0.10	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.73	N	126880	500	116 억		738412	N	N	44	N	00	N
89	20230913	090648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	-10	5	-0.17	42110020	7163	5.09	5930	5930	5860	7700	4160	5930	5878.82	3.18	0	-262	6223	6076	5993	5846	5763	6035	5805	116	1770	500	4380	10	1	23204903	1374	18.62	1.21	12	0.03	318.00	4896.00	7910	20221116	-25.16	4560	20220930	29.82	7360	-19.57	20230623	4870	21.56	20230103	7910	-25.16	20221116	4560	29.82	20220930	5.73	N	126880	500	116 억		738412	N	N	44	N	00	N
90	20230912	160644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	-100	5	-1.66	832872610	138529	78.06	5980	6140	5910	7830	4230	6030	6012.32	3.24	0	-14163	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1376	18.65	1.21	12	0.60	318.00	4896.00	7910	20221116	-25.03	4560	20220930	30.04	7360	-19.43	20230623	4870	21.77	20230103	7910	-25.03	20221116	4560	30.04	20220930	5.74	N	126880	500	116 억		752567	N	N	44	N	00	N
91	20230912	150652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	-100	5	-1.66	781003020	129775	73.13	5980	6140	5910	7830	4230	6030	6018.13	3.24	0	-13268	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1376	18.65	1.21	12	0.56	318.00	4896.00	7910	20221116	-25.03	4560	20220930	30.04	7360	-19.43	20230623	4870	21.77	20230103	7910	-25.03	20221116	4560	30.04	20220930	5.74	N	126880	500	116 억		752567	N	N	69	N	00	N
92	20230912	140650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5940	-90	5	-1.49	665769000	110311	62.16	5980	6140	5920	7830	4230	6030	6035.38	3.24	0	-14327	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1378	18.68	1.21	12	0.48	318.00	4896.00	7910	20221116	-24.91	4560	20220930	30.26	7360	-19.29	20230623	4870	21.97	20230103	7910	-24.91	20221116	4560	30.26	20220930	5.74	N	126880	500	116 억		752567	N	N	69	N	00	N
93	20230912	130643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	-50	5	-0.83	583228710	96445	54.35	5980	6140	5970	7830	4230	6030	6047.27	3.24	0	-10892	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1388	18.81	1.22	12	0.42	318.00	4896.00	7910	20221116	-24.40	4560	20220930	31.14	7360	-18.75	20230623	4870	22.79	20230103	7910	-24.40	20221116	4560	31.14	20220930	5.74	N	126880	500	116 억		752567	N	N	69	N	00	N
94	20230912	120640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	-40	5	-0.66	518887760	85693	48.29	5980	6140	5970	7830	4230	6030	6055.19	3.24	0	-4646	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1390	18.84	1.22	12	0.37	318.00	4896.00	7910	20221116	-24.27	4560	20220930	31.36	7360	-18.61	20230623	4870	23.00	20230103	7910	-24.27	20221116	4560	31.36	20220930	5.74	N	126880	500	116 억		752567	N	N	69	N	00	N
95	20230912	110646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	-30	5	-0.50	441883350	72838	41.04	5980	6140	5970	7830	4230	6030	6066.66	3.24	0	-3950	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1392	18.87	1.23	12	0.31	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	5.74	N	126880	500	116 억		752567	N	N	69	N	00	N
96	20230912	100642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	20	2	0.33	357328310	58797	33.13	5980	6140	5980	7830	4230	6030	6077.32	3.24	0	-164	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1404	19.03	1.24	12	0.25	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.74	N	126880	500	116 억		752567	N	N	69	N	00	N
97	20230912	090656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6020	-10	5	-0.17	24663570	4115	2.32	5980	6030	5980	7830	4230	6030	5993.58	3.24	0	-12	6210	6120	6000	5910	5790	6060	5850	116	1800	500	4460	10	1	23204903	1397	18.93	1.23	12	0.02	318.00	4896.00	7910	20221116	-23.89	4560	20220930	32.02	7360	-18.21	20230623	4870	23.61	20230103	7910	-23.89	20221116	4560	32.02	20220930	5.74	N	126880	500	116 억		752567	N	N	69	N	00	N
98	20230911	160640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6030	-30	5	-0.50	1059552450	175904	69.78	6080	6090	5880	7870	4250	6060	6023.45	3.21	0	8055	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1399	18.96	1.23	12	0.76	318.00	4896.00	7910	20221116	-23.77	4560	20220930	32.24	7360	-18.07	20230623	4870	23.82	20230103	7910	-23.77	20221116	4560	32.24	20220930	5.73	N	126880	500	116 억		744482	N	N	69	N	00	N
99	20230911	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6010	-50	5	-0.83	1032657690	171445	68.01	6080	6090	5880	7870	4250	6060	6023.24	3.21	0	8394	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1395	18.90	1.23	12	0.74	318.00	4896.00	7910	20221116	-24.02	4560	20220930	31.80	7360	-18.34	20230623	4870	23.41	20230103	7910	-24.02	20221116	4560	31.80	20220930	5.73	N	126880	500	116 억		744482	N	N	31	N	00	N
100	20230911	140655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	-10	5	-0.17	945991440	157056	62.30	6080	6090	5880	7870	4250	6060	6023.26	3.21	0	10431	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1404	19.03	1.24	12	0.68	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.73	N	126880	500	116 억		744482	N	N	31	N	00	N
101	20230911	130630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	30	2	0.50	850701930	141361	56.07	6080	6090	5880	7870	4250	6060	6017.91	3.21	0	11366	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1413	19.15	1.24	12	0.61	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.73	N	126880	500	116 억		744482	N	N	31	N	00	N
102	20230911	120640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	0	3	0.00	814395160	135382	53.70	6080	6090	5880	7870	4250	6060	6015.51	3.21	0	11722	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1406	19.06	1.24	12	0.58	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.73	N	126880	500	116 억		744482	N	N	31	N	00	N
103	20230911	110630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6080	20	2	0.33	766392960	127457	50.56	6080	6090	5880	7870	4250	6060	6012.92	3.21	0	14103	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1411	19.12	1.24	12	0.55	318.00	4896.00	7910	20221116	-23.14	4560	20220930	33.33	7360	-17.39	20230623	4870	24.85	20230103	7910	-23.14	20221116	4560	33.33	20220930	5.73	N	126880	500	116 억		744482	N	N	31	N	00	N
104	20230911	100632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	30	2	0.50	636575150	106069	42.07	6080	6090	5880	7870	4250	6060	6001.47	3.21	0	12200	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1413	19.15	1.24	12	0.46	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.73	N	126880	500	116 억		744482	N	N	31	N	00	N
105	20230911	090628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	-70	5	-1.16	208638440	34719	13.77	6080	6080	5950	7870	4250	6060	6009.22	3.21	0	724	6333	6196	6013	5876	5693	6265	5945	116	1810	500	4480	10	1	23204903	1390	18.84	1.22	12	0.15	318.00	4896.00	7910	20221116	-24.27	4560	20220930	31.36	7360	-18.61	20230623	4870	23.00	20230103	7910	-24.27	20221116	4560	31.36	20220930	5.73	N	126880	500	116 억		744482	N	N	31	N	00	N
106	20230908	160644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	190	2	3.24	1514063600	250885	195.45	5870	6150	5830	7630	4110	5870	6034.89	3.07	0	31779	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1406	19.06	1.24	12	1.08	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.75	N	126880	500	116 억		712734	N	N	31	N	00	N
107	20230908	150644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	190	2	3.24	1469039600	243434	189.64	5870	6150	5830	7630	4110	5870	6034.65	3.07	0	29969	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1406	19.06	1.24	12	1.05	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.75	N	126880	500	116 억		712734	N	N	21	N	00	N
108	20230908	140638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6110	240	2	4.09	1322879860	219361	170.89	5870	6150	5830	7630	4110	5870	6030.61	3.07	0	28370	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1418	19.21	1.25	12	0.95	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	5.75	N	126880	500	116 억		712734	N	N	21	N	00	N
109	20230908	130646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6030	160	2	2.73	973682460	161910	126.13	5870	6150	5830	7630	4110	5870	6013.73	3.07	0	11309	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1399	18.96	1.23	12	0.70	318.00	4896.00	7910	20221116	-23.77	4560	20220930	32.24	7360	-18.07	20230623	4870	23.82	20230103	7910	-23.77	20221116	4560	32.24	20220930	5.75	N	126880	500	116 억		712734	N	N	21	N	00	N
110	20230908	120652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	180	2	3.07	859067030	142949	111.36	5870	6150	5830	7630	4110	5870	6009.61	3.07	0	10788	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1404	19.03	1.24	12	0.62	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.75	N	126880	500	116 억		712734	N	N	21	N	00	N
111	20230908	110650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6010	140	2	2.39	794851580	132319	103.08	5870	6150	5830	7630	4110	5870	6007.09	3.07	0	9355	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1395	18.90	1.23	12	0.57	318.00	4896.00	7910	20221116	-24.02	4560	20220930	31.80	7360	-18.34	20230623	4870	23.41	20230103	7910	-24.02	20221116	4560	31.80	20220930	5.75	N	126880	500	116 억		712734	N	N	21	N	00	N
112	20230908	100642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	120	2	2.04	484883330	81124	63.20	5870	6080	5830	7630	4110	5870	5977.07	3.07	0	-2031	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1390	18.84	1.22	12	0.35	318.00	4896.00	7910	20221116	-24.27	4560	20220930	31.36	7360	-18.61	20230623	4870	23.00	20230103	7910	-24.27	20221116	4560	31.36	20220930	5.75	N	126880	500	116 억		712734	N	N	21	N	00	N
113	20230908	090646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	90	2	1.53	88895230	15060	11.73	5870	5960	5830	7630	4110	5870	5902.74	3.07	0	-140	6063	5966	5883	5786	5703	5925	5745	116	1760	500	4340	10	1	23204903	1383	18.74	1.22	12	0.06	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.75	N	126880	500	116 억		712734	N	N	21	N	00	N
114	20230907	160636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	-50	5	-0.84	738942350	125787	115.41	5910	5980	5800	7690	4150	5920	5874.55	3.10	0	-6713	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1362	18.46	1.20	12	0.54	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	5.63	N	126880	500	116 억		719151	N	N	21	N	00	N
115	20230907	150642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	-60	5	-1.01	706683360	120266	110.34	5910	5980	5800	7690	4150	5920	5876.00	3.10	0	-7548	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1360	18.43	1.20	12	0.52	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.63	N	126880	500	116 억		719151	N	N	37	N	00	N
116	20230907	140637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-100	5	-1.69	608981070	103512	94.97	5910	5980	5820	7690	4150	5920	5883.19	3.10	0	-10378	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1351	18.30	1.19	12	0.45	318.00	4896.00	7910	20221116	-26.42	4560	20220930	27.63	7360	-20.92	20230623	4870	19.51	20230103	7910	-26.42	20221116	4560	27.63	20220930	5.63	N	126880	500	116 억		719151	N	N	37	N	00	N
117	20230907	130636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5890	-30	5	-0.51	460980740	78220	71.77	5910	5980	5840	7690	4150	5920	5893.39	3.10	0	-8664	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1367	18.52	1.20	12	0.34	318.00	4896.00	7910	20221116	-25.54	4560	20220930	29.17	7360	-19.97	20230623	4870	20.94	20230103	7910	-25.54	20221116	4560	29.17	20220930	5.63	N	126880	500	116 억		719151	N	N	37	N	00	N
118	20230907	120644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5900	-20	5	-0.34	410274860	69610	63.87	5910	5980	5840	7690	4150	5920	5893.91	3.10	0	-7044	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1369	18.55	1.21	12	0.30	318.00	4896.00	7910	20221116	-25.41	4560	20220930	29.39	7360	-19.84	20230623	4870	21.15	20230103	7910	-25.41	20221116	4560	29.39	20220930	5.63	N	126880	500	116 억		719151	N	N	37	N	00	N
119	20230907	110642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	-40	5	-0.68	351340980	59612	54.69	5910	5980	5840	7690	4150	5920	5893.80	3.10	0	-2953	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1364	18.49	1.20	12	0.26	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	5.63	N	126880	500	116 억		719151	N	N	37	N	00	N
120	20230907	100641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5900	-20	5	-0.34	251957150	42734	39.21	5910	5980	5840	7690	4150	5920	5895.94	3.10	0	426	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1369	18.55	1.21	12	0.18	318.00	4896.00	7910	20221116	-25.41	4560	20220930	29.39	7360	-19.84	20230623	4870	21.15	20230103	7910	-25.41	20221116	4560	29.39	20220930	5.63	N	126880	500	116 억		719151	N	N	37	N	00	N
121	20230907	090649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5890	-30	5	-0.51	47107810	7990	7.33	5910	5920	5870	7690	4150	5920	5895.85	3.10	0	994	6100	6010	5950	5860	5800	5980	5830	116	1770	500	4380	10	1	23204903	1367	18.52	1.20	12	0.03	318.00	4896.00	7910	20221116	-25.54	4560	20220930	29.17	7360	-19.97	20230623	4870	20.94	20230103	7910	-25.54	20221116	4560	29.17	20220930	5.63	N	126880	500	116 억		719151	N	N	37	N	00	N
122	20230906	160638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	619716470	104214	75.42	5950	6040	5890	7730	4170	5950	5946.61	3.20	0	-22288	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1374	18.62	1.21	12	0.45	318.00	4896.00	7910	20221116	-25.16	4560	20220930	29.82	7360	-19.57	20230623	4870	21.56	20230103	7910	-25.16	20221116	4560	29.82	20220930	5.66	N	126880	500	116 억		741493	N	N	37	N	00	N
123	20230906	150639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	569852300	95769	69.30	5950	6040	5890	7730	4170	5950	5950.28	3.20	0	-22247	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1374	18.62	1.21	12	0.41	318.00	4896.00	7910	20221116	-25.16	4560	20220930	29.82	7360	-19.57	20230623	4870	21.56	20230103	7910	-25.16	20221116	4560	29.82	20220930	5.66	N	126880	500	116 억		741493	N	N	49	N	00	N
124	20230906	140639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5940	-10	5	-0.17	393388970	65902	47.69	5950	6040	5920	7730	4170	5950	5969.36	3.20	0	-14015	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1378	18.68	1.21	12	0.28	318.00	4896.00	7910	20221116	-24.91	4560	20220930	30.26	7360	-19.29	20230623	4870	21.97	20230103	7910	-24.91	20221116	4560	30.26	20220930	5.66	N	126880	500	116 억		741493	N	N	49	N	00	N
125	20230906	130632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	10	2	0.17	320527390	53631	38.81	5950	6040	5930	7730	4170	5950	5976.64	3.20	0	-7103	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1383	18.74	1.22	12	0.23	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.66	N	126880	500	116 억		741493	N	N	49	N	00	N
126	20230906	120644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	0	3	0.00	254743750	42575	30.81	5950	6040	5930	7730	4170	5950	5983.58	3.20	0	-4841	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1381	18.71	1.22	12	0.18	318.00	4896.00	7910	20221116	-24.78	4560	20220930	30.48	7360	-19.16	20230623	4870	22.18	20230103	7910	-24.78	20221116	4560	30.48	20220930	5.66	N	126880	500	116 억		741493	N	N	49	N	00	N
127	20230906	110646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	0	3	0.00	208451170	34805	25.19	5950	6040	5930	7730	4170	5950	5989.36	3.20	0	-1895	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1381	18.71	1.22	12	0.15	318.00	4896.00	7910	20221116	-24.78	4560	20220930	30.48	7360	-19.16	20230623	4870	22.18	20230103	7910	-24.78	20221116	4560	30.48	20220930	5.66	N	126880	500	116 억		741493	N	N	49	N	00	N
128	20230906	100625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	50	2	0.84	108999900	18199	13.17	5950	6040	5930	7730	4170	5950	5989.80	3.20	0	-2140	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1392	18.87	1.23	12	0.08	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	5.66	N	126880	500	116 억		741493	N	N	49	N	00	N
129	20230906	090631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	10	2	0.17	14529960	2444	1.77	5950	6000	5930	7730	4170	5950	5944.70	3.20	0	-527	6196	6072	5986	5862	5776	6030	5820	116	1780	500	4400	10	1	23204903	1383	18.74	1.22	12	0.01	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.66	N	126880	500	116 억		741493	N	N	49	N	00	N
130	20230905	160631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	-130	5	-2.14	814961330	136597	60.51	6040	6110	5900	7900	4260	6080	5966.18	3.21	0	-4742	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1381	18.71	1.22	12	0.59	318.00	4896.00	7910	20221116	-24.78	4560	20220930	30.48	7360	-19.16	20230623	4870	22.18	20230103	7910	-24.78	20221116	4560	30.48	20220930	5.67	N	126880	500	116 억		745561	N	N	49	N	00	N
131	20230905	150642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	-120	5	-1.97	751237520	125887	55.76	6040	6110	5900	7900	4260	6080	5967.55	3.21	0	-4189	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1383	18.74	1.22	12	0.54	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.67	N	126880	500	116 억		745561	N	N	94	N	00	N
132	20230905	140641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	-120	5	-1.97	700221470	117327	51.97	6040	6110	5900	7900	4260	6080	5968.12	3.21	0	-755	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1383	18.74	1.22	12	0.51	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.67	N	126880	500	116 억		745561	N	N	94	N	00	N
133	20230905	130622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	-120	5	-1.97	661312150	110798	49.08	6040	6110	5900	7900	4260	6080	5968.63	3.21	0	-891	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1383	18.74	1.22	12	0.48	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.67	N	126880	500	116 억		745561	N	N	94	N	00	N
134	20230905	120628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	-120	5	-1.97	626117420	104903	46.47	6040	6110	5900	7900	4260	6080	5968.53	3.21	0	1198	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1383	18.74	1.22	12	0.45	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.67	N	126880	500	116 억		745561	N	N	94	N	00	N
135	20230905	110633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	-110	5	-1.81	260347010	43271	19.17	6040	6110	5970	7900	4260	6080	6016.66	3.21	0	-5169	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1385	18.77	1.22	12	0.19	318.00	4896.00	7910	20221116	-24.53	4560	20220930	30.92	7360	-18.89	20230623	4870	22.59	20230103	7910	-24.53	20221116	4560	30.92	20220930	5.67	N	126880	500	116 억		745561	N	N	94	N	00	N
136	20230905	100624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6020	-60	5	-0.99	171213570	28400	12.58	6040	6110	6000	7900	4260	6080	6028.64	3.21	0	-3343	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1397	18.93	1.23	12	0.12	318.00	4896.00	7910	20221116	-23.89	4560	20220930	32.02	7360	-18.21	20230623	4870	23.61	20230103	7910	-23.89	20221116	4560	32.02	20220930	5.67	N	126880	500	116 억		745561	N	N	94	N	00	N
137	20230905	090624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6070	-10	5	-0.16	44619050	7394	3.28	6040	6110	6000	7900	4260	6080	6034.48	3.21	0	918	6293	6186	6083	5976	5873	6135	5925	116	1820	500	4490	10	1	23204903	1409	19.09	1.24	12	0.03	318.00	4896.00	7910	20221116	-23.26	4560	20220930	33.11	7360	-17.53	20230623	4870	24.64	20230103	7910	-23.26	20221116	4560	33.11	20220930	5.67	N	126880	500	116 억		745561	N	N	94	N	00	N
138	20230904	160623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6080	20	2	0.33	1357316740	223629	41.10	6110	6190	5980	7870	4250	6060	6069.49	3.26	0	-25271	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1411	19.12	1.24	12	0.96	318.00	4896.00	7910	20221116	-23.14	4560	20220930	33.33	7360	-17.39	20230623	4870	24.85	20230103	7910	-23.14	20221116	4560	33.33	20220930	5.70	N	126880	500	116 억		757441	N	N	94	N	00	N
139	20230904	150614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6130	70	2	1.16	1318877280	217317	39.94	6110	6190	5980	7870	4250	6060	6068.91	3.26	0	-26939	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1422	19.28	1.25	12	0.94	318.00	4896.00	7910	20221116	-22.50	4560	20220930	34.43	7360	-16.71	20230623	4870	25.87	20230103	7910	-22.50	20221116	4560	34.43	20220930	5.70	N	126880	500	116 억		757441	N	N	76	N	00	N
140	20230904	140609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6120	60	2	0.99	1082708810	178658	32.83	6110	6190	5980	7870	4250	6060	6060.23	3.26	0	-28623	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1420	19.25	1.25	12	0.77	318.00	4896.00	7910	20221116	-22.63	4560	20220930	34.21	7360	-16.85	20230623	4870	25.67	20230103	7910	-22.63	20221116	4560	34.21	20220930	5.70	N	126880	500	116 억		757441	N	N	76	N	00	N
141	20230904	130619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	0	3	0.00	945565630	156104	28.69	6110	6190	5980	7870	4250	6060	6057.28	3.26	0	-30695	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1406	19.06	1.24	12	0.67	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.70	N	126880	500	116 억		757441	N	N	76	N	00	N
142	20230904	120605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	30	2	0.50	879225750	145176	26.68	6110	6190	5980	7870	4250	6060	6056.27	3.26	0	-29351	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1413	19.15	1.24	12	0.63	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.70	N	126880	500	116 억		757441	N	N	76	N	00	N
143	20230904	110559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	30	2	0.50	803064960	132648	24.38	6110	6190	5980	7870	4250	6060	6054.10	3.26	0	-28699	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1413	19.15	1.24	12	0.57	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.70	N	126880	500	116 억		757441	N	N	76	N	00	N
144	20230904	100603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	-60	5	-0.99	621574990	102564	18.85	6110	6190	5980	7870	4250	6060	6060.36	3.26	0	-30290	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1392	18.87	1.23	12	0.44	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	5.70	N	126880	500	116 억		757441	N	N	76	N	00	N
145	20230904	090613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	-10	5	-0.17	250723100	41075	7.55	6110	6190	6040	7870	4250	6060	6104.14	3.26	0	-19188	6280	6170	6040	5930	5800	6225	5985	116	1810	500	4480	10	1	23204903	1404	19.03	1.24	12	0.18	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.70	N	126880	500	116 억		757441	N	N	76	N	00	N
146	20230901	160603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	230	2	3.95	3272609910	541026	305.94	5950	6150	5910	7570	4090	5830	6048.89	3.17	0	21740	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1406	19.06	1.24	12	2.33	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.63	N	126880	500	116 억		736403	N	N	76	N	00	N
147	20230901	150611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6110	280	2	4.80	3115682240	515212	291.34	5950	6150	5910	7570	4090	5830	6047.38	3.17	0	23486	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1418	19.21	1.25	12	2.22	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	5.63	N	126880	500	116 억		736403	N	N	21	N	00	N
148	20230901	140614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6100	270	2	4.63	2459234710	407268	230.30	5950	6150	5910	7570	4090	5830	6038.37	3.17	0	14278	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1415	19.18	1.25	12	1.76	318.00	4896.00	7910	20221116	-22.88	4560	20220930	33.77	7360	-17.12	20230623	4870	25.26	20230103	7910	-22.88	20221116	4560	33.77	20220930	5.63	N	126880	500	116 억		736403	N	N	21	N	00	N
149	20230901	130559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	220	2	3.77	2206296990	365702	206.80	5950	6150	5910	7570	4090	5830	6033.05	3.17	0	16572	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1404	19.03	1.24	12	1.58	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.63	N	126880	500	116 억		736403	N	N	21	N	00	N
150	20230901	120603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	160	2	2.74	2042812280	338631	191.49	5950	6150	5910	7570	4090	5830	6032.57	3.17	0	21818	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1390	18.84	1.22	12	1.46	318.00	4896.00	7910	20221116	-24.27	4560	20220930	31.36	7360	-18.61	20230623	4870	23.00	20230103	7910	-24.27	20221116	4560	31.36	20220930	5.63	N	126880	500	116 억		736403	N	N	21	N	00	N
151	20230901	110604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	170	2	2.92	1940579360	321570	181.84	5950	6150	5910	7570	4090	5830	6034.71	3.17	0	25069	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1392	18.87	1.23	12	1.39	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	5.63	N	126880	500	116 억		736403	N	N	21	N	00	N
152	20230901	100601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6010	180	2	3.09	1702868010	282093	159.52	5950	6150	5910	7570	4090	5830	6036.56	3.17	0	26662	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1395	18.90	1.23	12	1.22	318.00	4896.00	7910	20221116	-24.02	4560	20220930	31.80	7360	-18.34	20230623	4870	23.41	20230103	7910	-24.02	20221116	4560	31.80	20220930	5.63	N	126880	500	116 억		736403	N	N	21	N	00	N
153	20230901	090551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5940	110	2	1.89	335098730	56291	31.83	5950	5990	5910	7570	4090	5830	5952.99	3.17	0	-1467	6070	5950	5850	5730	5630	6010	5790	116	1740	500	4310	10	1	23204903	1378	18.68	1.21	12	0.24	318.00	4896.00	7910	20221116	-24.91	4560	20220930	30.26	7360	-19.29	20230623	4870	21.97	20230103	7910	-24.91	20221116	4560	30.26	20220930	5.63	N	126880	500	116 억		736403	N	N	21	N	00	N