KissMeData/086670/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	160657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	330	2	2.47	537315860	40068	188.52	13340	13750	13140	17350	9350	13350	13410.07	1.37	0	4895	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1248	8.32	1.18	12	0.44	1644.00	11634.00	17850	20221117	-23.36	11900	20221013	14.96	17290	-20.88	20230714	12580	8.74	20230316	17850	-23.36	20221117	11900	14.96	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
3	20230927	150702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	280	2	2.10	530837610	39594	186.29	13340	13750	13140	17350	9350	13350	13407.02	1.37	0	4881	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1244	8.29	1.17	12	0.43	1644.00	11634.00	17850	20221117	-23.64	11900	20221013	14.54	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	11900	14.54	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
4	20230927	140702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	350	2	2.62	502545330	37519	176.53	13340	13750	13140	17350	9350	13350	13394.42	1.37	0	4838	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1250	8.33	1.18	12	0.41	1644.00	11634.00	17850	20221117	-23.25	11900	20221013	15.13	17290	-20.76	20230714	12580	8.90	20230316	17850	-23.25	20221117	11900	15.13	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
5	20230927	130654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	350	2	2.62	480792920	35927	169.04	13340	13750	13140	17350	9350	13350	13382.50	1.37	0	5449	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1250	8.33	1.18	12	0.39	1644.00	11634.00	17850	20221117	-23.25	11900	20221013	15.13	17290	-20.76	20230714	12580	8.90	20230316	17850	-23.25	20221117	11900	15.13	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
6	20230927	120653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13580	230	2	1.72	368570330	27708	130.37	13340	13590	13140	17350	9350	13350	13301.95	1.37	0	6075	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1239	8.26	1.17	12	0.30	1644.00	11634.00	17850	20221117	-23.92	11900	20221013	14.12	17290	-21.46	20230714	12580	7.95	20230316	17850	-23.92	20221117	11900	14.12	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
7	20230927	110659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	60	2	0.45	290510290	21928	103.17	13340	13410	13140	17350	9350	13350	13248.37	1.37	0	5109	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1224	8.16	1.15	12	0.24	1644.00	11634.00	17850	20221117	-24.87	11900	20221013	12.69	17290	-22.44	20230714	12580	6.60	20230316	17850	-24.87	20221117	11900	12.69	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
8	20230927	100655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	-40	5	-0.30	229212400	17341	81.59	13340	13340	13140	17350	9350	13350	13217.95	1.37	0	4157	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1215	8.10	1.14	12	0.19	1644.00	11634.00	17850	20221117	-25.43	11900	20221013	11.85	17290	-23.02	20230714	12580	5.80	20230316	17850	-25.43	20221117	11900	11.85	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
9	20230927	090706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13330	-20	5	-0.15	16136720	1213	5.71	13340	13340	13270	17350	9350	13350	13303.15	1.37	0	783	13583	13466	13373	13256	13163	13420	13210	46	4000	500	9610	10	1	9125174	1216	8.11	1.15	12	0.01	1644.00	11634.00	17850	20221117	-25.32	11900	20221013	12.02	17290	-22.90	20230714	12580	5.96	20230316	17850	-25.32	20221117	11900	12.02	20221013	4.14	N	086670	500	45 억		124977	N	N	0	N	00	N
10	20230926	160653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	0	3	0.00	284433720	21254	65.83	13450	13490	13280	17350	9350	13350	13382.75	1.43	0	-5780	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1218	8.12	1.15	12	0.23	1644.00	11634.00	17850	20221117	-25.21	11900	20221013	12.18	17290	-22.79	20230714	12580	6.12	20230316	17850	-25.21	20221117	11900	12.18	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
11	20230926	150654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	30	2	0.22	268889310	20090	62.23	13450	13490	13280	17350	9350	13350	13384.33	1.43	0	-5486	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1221	8.14	1.15	12	0.22	1644.00	11634.00	17850	20221117	-25.04	11900	20221013	12.44	17290	-22.61	20230714	12580	6.36	20230316	17850	-25.04	20221117	11900	12.44	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
12	20230926	140648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	100	2	0.75	205775700	15400	47.70	13450	13490	13280	17350	9350	13350	13362.10	1.43	0	-4323	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1227	8.18	1.16	12	0.17	1644.00	11634.00	17850	20221117	-24.65	11900	20221013	13.03	17290	-22.21	20230714	12580	6.92	20230316	17850	-24.65	20221117	11900	13.03	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
13	20230926	130652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	-40	5	-0.30	80857750	6051	18.74	13450	13490	13300	17350	9350	13350	13362.83	1.43	0	-627	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1215	8.10	1.14	12	0.07	1644.00	11634.00	17850	20221117	-25.43	11900	20221013	11.85	17290	-23.02	20230714	12580	5.80	20230316	17850	-25.43	20221117	11900	11.85	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
14	20230926	120654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13330	-20	5	-0.15	67821240	5072	15.71	13450	13490	13300	17350	9350	13350	13371.94	1.43	0	-399	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1216	8.11	1.15	12	0.06	1644.00	11634.00	17850	20221117	-25.32	11900	20221013	12.02	17290	-22.90	20230714	12580	5.96	20230316	17850	-25.32	20221117	11900	12.02	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
15	20230926	110653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	40	2	0.30	44277950	3312	10.26	13450	13490	13300	17350	9350	13350	13369.28	1.43	0	-258	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1222	8.14	1.15	12	0.04	1644.00	11634.00	17850	20221117	-24.99	11900	20221013	12.52	17290	-22.56	20230714	12580	6.44	20230316	17850	-24.99	20221117	11900	12.52	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
16	20230926	100652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	60	2	0.45	35194250	2631	8.15	13450	13490	13300	17350	9350	13350	13377.35	1.43	0	87	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1224	8.16	1.15	12	0.03	1644.00	11634.00	17850	20221117	-24.87	11900	20221013	12.69	17290	-22.44	20230714	12580	6.60	20230316	17850	-24.87	20221117	11900	12.69	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
17	20230926	090652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	140	2	1.05	7637450	570	1.77	13450	13490	13330	17350	9350	13350	13404.48	1.43	0	139	13756	13552	13436	13232	13116	13495	13175	46	4000	500	9610	10	1	9125174	1231	8.21	1.16	12	0.01	1644.00	11634.00	17850	20221117	-24.43	11900	20221013	13.36	17290	-21.98	20230714	12580	7.23	20230316	17850	-24.43	20221117	11900	13.36	20221013	4.31	N	086670	500	45 억		130786	N	N	0	N	00	N
18	20230925	160652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	-140	5	-1.04	432357210	32204	34.28	13540	13640	13320	17530	9450	13490	13425.58	1.51	0	-5473	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1218	8.12	1.15	12	0.35	1644.00	11634.00	17850	20221117	-25.21	11900	20221013	12.18	17290	-22.79	20230714	12580	6.12	20230316	17850	-25.21	20221117	11900	12.18	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
19	20230925	150655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13360	-130	5	-0.96	415787650	30963	32.96	13540	13640	13320	17530	9450	13490	13428.53	1.51	0	-5504	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1219	8.13	1.15	12	0.34	1644.00	11634.00	17850	20221117	-25.15	11900	20221013	12.27	17290	-22.73	20230714	12580	6.20	20230316	17850	-25.15	20221117	11900	12.27	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
20	20230925	140643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	10	2	0.07	359153650	26754	28.48	13540	13640	13320	17530	9450	13490	13424.30	1.51	0	-3975	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1232	8.21	1.16	12	0.29	1644.00	11634.00	17850	20221117	-24.37	11900	20221013	13.45	17290	-21.92	20230714	12580	7.31	20230316	17850	-24.37	20221117	11900	13.45	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
21	20230925	130647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	100	2	0.74	351846520	26213	27.91	13540	13640	13320	17530	9450	13490	13422.60	1.51	0	-3506	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1240	8.27	1.17	12	0.29	1644.00	11634.00	17850	20221117	-23.87	11900	20221013	14.20	17290	-21.40	20230714	12580	8.03	20230316	17850	-23.87	20221117	11900	14.20	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
22	20230925	120653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13330	-160	5	-1.19	289627150	21599	22.99	13540	13640	13320	17530	9450	13490	13409.29	1.51	0	-4518	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1216	8.11	1.15	12	0.24	1644.00	11634.00	17850	20221117	-25.32	11900	20221013	12.02	17290	-22.90	20230714	12580	5.96	20230316	17850	-25.32	20221117	11900	12.02	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
23	20230925	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	-140	5	-1.04	220543290	16417	17.48	13540	13640	13350	17530	9450	13490	13433.84	1.51	0	-5048	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1218	8.12	1.15	12	0.18	1644.00	11634.00	17850	20221117	-25.21	11900	20221013	12.18	17290	-22.79	20230714	12580	6.12	20230316	17850	-25.21	20221117	11900	12.18	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
24	20230925	100651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13470	-20	5	-0.15	100784500	7471	7.95	13540	13640	13430	17530	9450	13490	13490.10	1.51	0	-725	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1229	8.19	1.16	12	0.08	1644.00	11634.00	17850	20221117	-24.54	11900	20221013	13.19	17290	-22.09	20230714	12580	7.07	20230316	17850	-24.54	20221117	11900	13.19	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
25	20230925	090648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	140	2	1.04	25305170	1870	1.99	13540	13640	13460	17530	9450	13490	13532.18	1.51	0	-76	13996	13742	13496	13242	12996	13620	13120	46	4040	500	9710	10	1	9125174	1244	8.29	1.17	12	0.02	1644.00	11634.00	17850	20221117	-23.64	11900	20221013	14.54	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	11900	14.54	20221013	4.44	N	086670	500	45 억		137425	N	N	0	N	00	N
26	20230922	160712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	-260	5	-1.89	1262012330	93822	149.88	13570	13750	13250	17870	9630	13750	13451.13	1.35	0	14616	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1231	8.21	1.16	12	1.03	1644.00	11634.00	17850	20221117	-24.43	11900	20221013	13.36	17290	-21.98	20230714	12580	7.23	20230316	17850	-24.43	20221117	11900	13.36	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
27	20230922	150708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	-360	5	-2.62	1219735980	90687	144.87	13570	13750	13250	17870	9630	13750	13449.95	1.35	0	14629	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1222	8.14	1.15	12	0.99	1644.00	11634.00	17850	20221117	-24.99	11900	20221013	12.52	17290	-22.56	20230714	12580	6.44	20230316	17850	-24.99	20221117	11900	12.52	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
28	20230922	140708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	-370	5	-2.69	1174242600	87294	139.45	13570	13750	13250	17870	9630	13750	13451.58	1.35	0	14639	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1221	8.14	1.15	12	0.96	1644.00	11634.00	17850	20221117	-25.04	11900	20221013	12.44	17290	-22.61	20230714	12580	6.36	20230316	17850	-25.04	20221117	11900	12.44	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
29	20230922	130625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	-290	5	-2.11	1008970200	74949	119.73	13570	13750	13250	17870	9630	13750	13462.09	1.35	0	13301	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1228	8.19	1.16	12	0.82	1644.00	11634.00	17850	20221117	-24.59	11900	20221013	13.11	17290	-22.15	20230714	12580	7.00	20230316	17850	-24.59	20221117	11900	13.11	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
30	20230922	120625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	-190	5	-1.38	991024370	73618	117.60	13570	13750	13250	17870	9630	13750	13461.71	1.35	0	13468	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1237	8.25	1.17	12	0.81	1644.00	11634.00	17850	20221117	-24.03	11900	20221013	13.95	17290	-21.57	20230714	12580	7.79	20230316	17850	-24.03	20221117	11900	13.95	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
31	20230922	110621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13510	-240	5	-1.75	888759420	66055	105.52	13570	13750	13250	17870	9630	13750	13454.84	1.35	0	9042	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1233	8.22	1.16	12	0.72	1644.00	11634.00	17850	20221117	-24.31	11900	20221013	13.53	17290	-21.86	20230714	12580	7.39	20230316	17850	-24.31	20221117	11900	13.53	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
32	20230922	100623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	-290	5	-2.11	464609580	34338	54.85	13570	13750	13450	17870	9630	13750	13530.48	1.35	0	6904	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1228	8.19	1.16	12	0.38	1644.00	11634.00	17850	20221117	-24.59	11900	20221013	13.11	17290	-22.15	20230714	12580	7.00	20230316	17850	-24.59	20221117	11900	13.11	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
33	20230922	090617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	-250	5	-1.82	102821070	7599	12.14	13570	13750	13500	17870	9630	13750	13530.87	1.35	0	813	14070	13910	13820	13660	13570	13865	13615	46	4120	500	9900	10	1	9125174	1232	8.21	1.16	12	0.08	1644.00	11634.00	17850	20221117	-24.37	11900	20221013	13.45	17290	-21.92	20230714	12580	7.31	20230316	17850	-24.37	20221117	11900	13.45	20221013	4.43	N	086670	500	45 억		122850	N	N	0	N	00	N
34	20230921	160624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	-230	5	-1.65	864380140	62575	352.34	13980	13980	13730	18170	9790	13980	13813.51	1.44	0	-7254	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1255	8.36	1.18	12	0.69	1644.00	11634.00	17850	20221117	-22.97	11900	20221013	15.55	17290	-20.47	20230714	12580	9.30	20230316	17850	-22.97	20221117	11900	15.55	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
35	20230921	150614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	-230	5	-1.65	843353960	61046	343.73	13980	13980	13730	18170	9790	13980	13815.06	1.44	0	-6928	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1255	8.36	1.18	12	0.67	1644.00	11634.00	17850	20221117	-22.97	11900	20221013	15.55	17290	-20.47	20230714	12580	9.30	20230316	17850	-22.97	20221117	11900	15.55	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
36	20230921	140621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	-200	5	-1.43	697680730	50452	284.08	13980	13980	13740	18170	9790	13980	13828.60	1.44	0	-8754	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1257	8.38	1.18	12	0.55	1644.00	11634.00	17850	20221117	-22.80	11900	20221013	15.80	17290	-20.30	20230714	12580	9.54	20230316	17850	-22.80	20221117	11900	15.80	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
37	20230921	130614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13840	-140	5	-1.00	352250810	25389	142.96	13980	13980	13820	18170	9790	13980	13874.15	1.44	0	-8085	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1263	8.42	1.19	12	0.28	1644.00	11634.00	17850	20221117	-22.46	11900	20221013	16.30	17290	-19.95	20230714	12580	10.02	20230316	17850	-22.46	20221117	11900	16.30	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
38	20230921	120609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13840	-140	5	-1.00	315641930	22746	128.07	13980	13980	13820	18170	9790	13980	13876.81	1.44	0	-7051	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1263	8.42	1.19	12	0.25	1644.00	11634.00	17850	20221117	-22.46	11900	20221013	16.30	17290	-19.95	20230714	12580	10.02	20230316	17850	-22.46	20221117	11900	16.30	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
39	20230921	110625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-100	5	-0.72	282297630	20338	114.52	13980	13980	13820	18170	9790	13980	13880.30	1.44	0	-5768	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1267	8.44	1.19	12	0.22	1644.00	11634.00	17850	20221117	-22.24	11900	20221013	16.64	17290	-19.72	20230714	12580	10.33	20230316	17850	-22.24	20221117	11900	16.64	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
40	20230921	100613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13910	-70	5	-0.50	195897770	14098	79.38	13980	13980	13850	18170	9790	13980	13895.43	1.44	0	-4418	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1269	8.46	1.20	12	0.15	1644.00	11634.00	17850	20221117	-22.07	11900	20221013	16.89	17290	-19.55	20230714	12580	10.57	20230316	17850	-22.07	20221117	11900	16.89	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
41	20230921	090620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-30	5	-0.21	42503590	3055	17.20	13980	13980	13900	18170	9790	13980	13912.80	1.44	0	-775	14100	14040	13970	13910	13840	14070	13940	46	4190	500	10060	10	1	9125174	1273	8.49	1.20	12	0.03	1644.00	11634.00	17850	20221117	-21.85	11900	20221013	17.23	17290	-19.32	20230714	12580	10.89	20230316	17850	-21.85	20221117	11900	17.23	20221013	4.44	N	086670	500	45 억		131684	N	N	0	N	00	N
42	20230920	160621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13980	10	2	0.07	247310030	17745	50.52	13960	14030	13900	18160	9780	13970	13936.71	1.50	0	-5329	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1276	8.50	1.20	12	0.19	1644.00	11634.00	17850	20221117	-21.68	11900	20221013	17.48	17290	-19.14	20230714	12580	11.13	20230316	17850	-21.68	20221117	11900	17.48	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
43	20230920	150605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-20	5	-0.14	229310580	16457	46.86	13960	14030	13900	18160	9780	13970	13933.92	1.50	0	-5242	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1273	8.49	1.20	12	0.18	1644.00	11634.00	17850	20221117	-21.85	11900	20221013	17.23	17290	-19.32	20230714	12580	10.89	20230316	17850	-21.85	20221117	11900	17.23	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
44	20230920	140613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-20	5	-0.14	188744650	13546	38.57	13960	14030	13900	18160	9780	13970	13933.61	1.50	0	-4118	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1273	8.49	1.20	12	0.15	1644.00	11634.00	17850	20221117	-21.85	11900	20221013	17.23	17290	-19.32	20230714	12580	10.89	20230316	17850	-21.85	20221117	11900	17.23	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
45	20230920	130608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	-40	5	-0.29	167277420	12006	34.18	13960	14030	13900	18160	9780	13970	13932.82	1.50	0	-4848	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1271	8.47	1.20	12	0.13	1644.00	11634.00	17850	20221117	-21.96	11900	20221013	17.06	17290	-19.43	20230714	12580	10.73	20230316	17850	-21.96	20221117	11900	17.06	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
46	20230920	120607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	0	3	0.00	156510580	11235	31.99	13960	14030	13900	18160	9780	13970	13930.63	1.50	0	-4658	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1275	8.50	1.20	12	0.12	1644.00	11634.00	17850	20221117	-21.74	11900	20221013	17.39	17290	-19.20	20230714	12580	11.05	20230316	17850	-21.74	20221117	11900	17.39	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
47	20230920	110614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13910	-60	5	-0.43	147318830	10576	30.11	13960	14030	13900	18160	9780	13970	13929.54	1.50	0	-4612	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1269	8.46	1.20	12	0.12	1644.00	11634.00	17850	20221117	-22.07	11900	20221013	16.89	17290	-19.55	20230714	12580	10.57	20230316	17850	-22.07	20221117	11900	16.89	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
48	20230920	100600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13920	-50	5	-0.36	72779370	5220	14.86	13960	14030	13900	18160	9780	13970	13942.41	1.50	0	-3510	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1270	8.47	1.20	12	0.06	1644.00	11634.00	17850	20221117	-22.02	11900	20221013	16.97	17290	-19.49	20230714	12580	10.65	20230316	17850	-22.02	20221117	11900	16.97	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
49	20230920	090610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	60	2	0.43	8055270	577	1.64	13960	14030	13960	18160	9780	13970	13960.61	1.50	0	-517	14236	14102	13996	13862	13756	14090	13850	46	4190	500	10050	10	1	9125174	1280	8.53	1.21	12	0.01	1644.00	11634.00	17850	20221117	-21.40	11900	20221013	17.90	17290	-18.85	20230714	12580	11.53	20230316	17850	-21.40	20221117	11900	17.90	20221013	4.41	N	086670	500	45 억		137013	N	N	0	N	00	N
50	20230919	160608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	20	2	0.14	484572300	34699	55.44	13970	14130	13890	18130	9770	13950	13965.02	1.45	0	9398	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1275	8.50	1.20	12	0.38	1644.00	11634.00	17850	20221117	-21.74	11900	20221013	17.39	17290	-19.20	20230714	12580	11.05	20230316	17850	-21.74	20221117	11900	17.39	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
51	20230919	150607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	70	2	0.50	472809770	33858	54.09	13970	14130	13890	18130	9770	13950	13964.49	1.45	0	9273	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1279	8.53	1.21	12	0.37	1644.00	11634.00	17850	20221117	-21.46	11900	20221013	17.82	17290	-18.91	20230714	12580	11.45	20230316	17850	-21.46	20221117	11900	17.82	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
52	20230919	140603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	80	2	0.57	448625110	32131	51.33	13970	14130	13890	18130	9770	13950	13962.38	1.45	0	8682	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1280	8.53	1.21	12	0.35	1644.00	11634.00	17850	20221117	-21.40	11900	20221013	17.90	17290	-18.85	20230714	12580	11.53	20230316	17850	-21.40	20221117	11900	17.90	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
53	20230919	130556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	10	2	0.07	254044730	18163	29.02	13970	14130	13900	18130	9770	13950	13986.94	1.45	0	2239	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1274	8.49	1.20	12	0.20	1644.00	11634.00	17850	20221117	-21.79	11900	20221013	17.31	17290	-19.26	20230714	12580	10.97	20230316	17850	-21.79	20221117	11900	17.31	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
54	20230919	120610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	20	2	0.14	225059150	16088	25.70	13970	14130	13900	18130	9770	13950	13989.26	1.45	0	1645	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1275	8.50	1.20	12	0.18	1644.00	11634.00	17850	20221117	-21.74	11900	20221013	17.39	17290	-19.20	20230714	12580	11.05	20230316	17850	-21.74	20221117	11900	17.39	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
55	20230919	110612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	150	2	1.08	110947110	7905	12.63	13970	14130	13940	18130	9770	13950	14035.06	1.45	0	1869	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1287	8.58	1.21	12	0.09	1644.00	11634.00	17850	20221117	-21.01	11900	20221013	18.49	17290	-18.45	20230714	12580	12.08	20230316	17850	-21.01	20221117	11900	18.49	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
56	20230919	100608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	50	2	0.36	75863400	5414	8.65	13970	14100	13940	18130	9770	13950	14012.45	1.45	0	463	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1278	8.52	1.20	12	0.06	1644.00	11634.00	17850	20221117	-21.57	11900	20221013	17.65	17290	-19.03	20230714	12580	11.29	20230316	17850	-21.57	20221117	11900	17.65	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
57	20230919	090604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	10	2	0.07	7543900	540	0.86	13970	14100	13940	18130	9770	13950	13970.19	1.45	0	-152	14610	14280	14110	13780	13610	14195	13695	46	4180	500	10040	10	1	9125174	1274	8.49	1.20	12	0.01	1644.00	11634.00	17850	20221117	-21.79	11900	20221013	17.31	17290	-19.26	20230714	12580	10.97	20230316	17850	-21.79	20221117	11900	17.31	20221013	4.41	N	086670	500	45 억		132115	N	N	0	N	00	N
58	20230918	160607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-340	5	-2.38	878689440	62349	306.67	14130	14440	13940	18570	10010	14290	14093.99	1.42	0	-22283	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1273	8.49	1.20	12	0.68	1644.00	11634.00	17850	20221117	-21.85	11900	20221013	17.23	17290	-19.32	20230714	12580	10.89	20230316	17850	-21.85	20221117	11900	17.23	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
59	20230918	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	-270	5	-1.89	826590050	58616	288.31	14130	14440	13940	18570	10010	14290	14101.78	1.42	0	-21334	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1279	8.53	1.21	12	0.64	1644.00	11634.00	17850	20221117	-21.46	11900	20221013	17.82	17290	-18.91	20230714	12580	11.45	20230316	17850	-21.46	20221117	11900	17.82	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
60	20230918	140620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	-290	5	-2.03	684685150	48462	238.37	14130	14440	14000	18570	10010	14290	14128.29	1.42	0	-16424	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1278	8.52	1.20	12	0.53	1644.00	11634.00	17850	20221117	-21.57	11900	20221013	17.65	17290	-19.03	20230714	12580	11.29	20230316	17850	-21.57	20221117	11900	17.65	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
61	20230918	130605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-220	5	-1.54	503175610	35521	174.71	14130	14440	14050	18570	10010	14290	14165.58	1.42	0	-10669	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1284	8.56	1.21	12	0.39	1644.00	11634.00	17850	20221117	-21.18	11900	20221013	18.24	17290	-18.62	20230714	12580	11.84	20230316	17850	-21.18	20221117	11900	18.24	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
62	20230918	120607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	-210	5	-1.47	414327860	29207	143.66	14130	14440	14060	18570	10010	14290	14185.91	1.42	0	-7182	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1285	8.56	1.21	12	0.32	1644.00	11634.00	17850	20221117	-21.12	11900	20221013	18.32	17290	-18.57	20230714	12580	11.92	20230316	17850	-21.12	20221117	11900	18.32	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
63	20230918	110603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14130	-160	5	-1.12	340322350	23953	117.82	14130	14440	14060	18570	10010	14290	14207.92	1.42	0	-3298	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1289	8.59	1.21	12	0.26	1644.00	11634.00	17850	20221117	-20.84	11900	20221013	18.74	17290	-18.28	20230714	12580	12.32	20230316	17850	-20.84	20221117	11900	18.74	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
64	20230918	100559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	-70	5	-0.49	218297570	15290	75.21	14130	14440	14120	18570	10010	14290	14277.15	1.42	0	-220	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1298	8.65	1.22	12	0.17	1644.00	11634.00	17850	20221117	-20.34	11900	20221013	19.50	17290	-17.76	20230714	12580	13.04	20230316	17850	-20.34	20221117	11900	19.50	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
65	20230918	090556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	60	2	0.42	46461860	3266	16.06	14130	14370	14130	18570	10010	14290	14225.92	1.42	0	170	14550	14420	14280	14150	14010	14485	14215	46	4280	500	10280	10	1	9125174	1309	8.73	1.23	12	0.04	1644.00	11634.00	17850	20221117	-19.61	11900	20221013	20.59	17290	-17.00	20230714	12580	14.07	20230316	17850	-19.61	20221117	11900	20.59	20221013	4.35	N	086670	500	45 억		129285	N	N	0	N	00	N
66	20230915	160603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	150	2	1.06	289947040	20314	81.37	14280	14410	14140	18380	9900	14140	14273.15	1.45	0	15	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1304	8.69	1.23	12	0.22	1644.00	11634.00	17850	20221117	-19.94	11900	20221013	20.08	17290	-17.35	20230714	12580	13.59	20230316	17850	-19.94	20221117	11900	20.08	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
67	20230915	150603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	210	2	1.49	275261410	19288	77.26	14280	14410	14140	18380	9900	14140	14271.12	1.45	0	125	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1309	8.73	1.23	12	0.21	1644.00	11634.00	17850	20221117	-19.61	11900	20221013	20.59	17290	-17.00	20230714	12580	14.07	20230316	17850	-19.61	20221117	11900	20.59	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
68	20230915	140600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	270	2	1.91	258244780	18097	72.49	14280	14410	14140	18380	9900	14140	14270.03	1.45	0	-138	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1315	8.77	1.24	12	0.20	1644.00	11634.00	17850	20221117	-19.27	11900	20221013	21.09	17290	-16.66	20230714	12580	14.55	20230316	17850	-19.27	20221117	11900	21.09	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
69	20230915	130558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	120	2	0.85	174377660	12231	48.99	14280	14370	14140	18380	9900	14140	14257.02	1.45	0	382	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1301	8.67	1.23	12	0.13	1644.00	11634.00	17850	20221117	-20.11	11900	20221013	19.83	17290	-17.52	20230714	12580	13.35	20230316	17850	-20.11	20221117	11900	19.83	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
70	20230915	120605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	210	2	1.49	135120600	9470	37.93	14280	14370	14140	18380	9900	14140	14268.28	1.45	0	-183	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1309	8.73	1.23	12	0.10	1644.00	11634.00	17850	20221117	-19.61	11900	20221013	20.59	17290	-17.00	20230714	12580	14.07	20230316	17850	-19.61	20221117	11900	20.59	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
71	20230915	110607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	130	2	0.92	59828020	4205	16.84	14280	14290	14140	18380	9900	14140	14227.83	1.45	0	142	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1302	8.68	1.23	12	0.05	1644.00	11634.00	17850	20221117	-20.06	11900	20221013	19.92	17290	-17.47	20230714	12580	13.43	20230316	17850	-20.06	20221117	11900	19.92	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
72	20230915	100604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	60	2	0.42	31132230	2193	8.78	14280	14280	14140	18380	9900	14140	14196.18	1.45	0	36	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1296	8.64	1.22	12	0.02	1644.00	11634.00	17850	20221117	-20.45	11900	20221013	19.33	17290	-17.87	20230714	12580	12.88	20230316	17850	-20.45	20221117	11900	19.33	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
73	20230915	090556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	80	2	0.57	5146450	363	1.45	14280	14280	14140	18380	9900	14140	14177.55	1.45	0	-92	14546	14342	14166	13962	13786	14255	13875	46	4240	500	10180	10	1	9125174	1298	8.65	1.22	12	0.00	1644.00	11634.00	17850	20221117	-20.34	11900	20221013	19.50	17290	-17.76	20230714	12580	13.04	20230316	17850	-20.34	20221117	11900	19.50	20221013	4.39	N	086670	500	45 억		132012	N	N	360	N	00	N
74	20230914	160602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	110	2	0.78	349898730	24781	88.18	14200	14370	13990	18230	9830	14030	14119.62	1.45	0	-388	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1290	8.60	1.22	12	0.27	1644.00	11634.00	17850	20221117	-20.78	11900	20221013	18.82	17290	-18.22	20230714	12580	12.40	20230316	17850	-20.78	20221117	11900	18.82	20221013	4.42	N	086670	500	45 억		132376	N	N	360	N	00	N
75	20230914	150550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	80	2	0.57	334249150	23674	84.24	14200	14370	13990	18230	9830	14030	14118.83	1.45	0	-77	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1288	8.58	1.21	12	0.26	1644.00	11634.00	17850	20221117	-20.95	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	17850	-20.95	20221117	11900	18.57	20221013	4.42	N	086670	500	45 억		132376	N	N	18	N	00	N
76	20230914	140558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	80	2	0.57	328603280	23274	82.82	14200	14370	13990	18230	9830	14030	14118.90	1.45	0	-48	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1288	8.58	1.21	12	0.26	1644.00	11634.00	17850	20221117	-20.95	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	17850	-20.95	20221117	11900	18.57	20221013	4.42	N	086670	500	45 억		132376	N	N	18	N	00	N
77	20230914	130545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	120	2	0.86	325144190	23029	81.94	14200	14370	13990	18230	9830	14030	14118.90	1.45	0	164	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1291	8.61	1.22	12	0.25	1644.00	11634.00	17850	20221117	-20.73	11900	20221013	18.91	17290	-18.16	20230714	12580	12.48	20230316	17850	-20.73	20221117	11900	18.91	20221013	4.42	N	086670	500	45 억		132376	N	N	18	N	00	N
78	20230914	120555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	330	2	2.35	281320570	19920	70.88	14200	14370	13990	18230	9830	14030	14122.52	1.45	0	129	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1310	8.73	1.23	12	0.22	1644.00	11634.00	17850	20221117	-19.55	11900	20221013	20.67	17290	-16.95	20230714	12580	14.15	20230316	17850	-19.55	20221117	11900	20.67	20221013	4.42	N	086670	500	45 억		132376	N	N	18	N	00	N
79	20230914	110550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	70	2	0.50	156462970	11161	39.71	14200	14200	13990	18230	9830	14030	14018.72	1.45	0	-332	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1287	8.58	1.21	12	0.12	1644.00	11634.00	17850	20221117	-21.01	11900	20221013	18.49	17290	-18.45	20230714	12580	12.08	20230316	17850	-21.01	20221117	11900	18.49	20221013	4.42	N	086670	500	45 억		132376	N	N	18	N	00	N
80	20230914	100545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	20	2	0.14	89425440	6380	22.70	14200	14200	14000	18230	9830	14030	14016.53	1.45	0	-514	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1282	8.55	1.21	12	0.07	1644.00	11634.00	17850	20221117	-21.29	11900	20221013	18.07	17290	-18.74	20230714	12580	11.69	20230316	17850	-21.29	20221117	11900	18.07	20221013	4.42	N	086670	500	45 억		132376	N	N	18	N	00	N
81	20230914	090557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	-10	5	-0.07	4367550	311	1.11	14200	14200	14020	18230	9830	14030	14043.57	1.45	0	-233	14510	14270	14140	13900	13770	14205	13835	46	4200	500	10100	10	1	9125174	1279	8.53	1.21	12	0.00	1644.00	11634.00	17850	20221117	-21.46	11900	20221013	17.82	17290	-18.91	20230714	12580	11.45	20230316	17850	-21.46	20221117	11900	17.82	20221013	4.42	N	086670	500	45 억		132376	N	N	18	N	00	N
82	20230913	160559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	-240	5	-1.68	398052080	28099	81.90	14270	14380	14010	18550	9990	14270	14166.40	1.54	0	-8586	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1280	8.53	1.21	12	0.31	1644.00	11634.00	17850	20221117	-21.40	11900	20221013	17.90	17290	-18.85	20230714	12580	11.53	20230316	17850	-21.40	20221117	11900	17.90	20221013	4.38	N	086670	500	45 억		140958	N	N	18	N	00	N
83	20230913	150553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14060	-210	5	-1.47	378280100	26691	77.79	14270	14380	14010	18550	9990	14270	14172.57	1.54	0	-8320	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1283	8.55	1.21	12	0.29	1644.00	11634.00	17850	20221117	-21.23	11900	20221013	18.15	17290	-18.68	20230714	12580	11.76	20230316	17850	-21.23	20221117	11900	18.15	20221013	4.38	N	086670	500	45 억		140958	N	N	179	N	00	N
84	20230913	140557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14120	-150	5	-1.05	368717530	26011	75.81	14270	14380	14010	18550	9990	14270	14175.45	1.54	0	-7812	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1288	8.59	1.21	12	0.29	1644.00	11634.00	17850	20221117	-20.90	11900	20221013	18.66	17290	-18.33	20230714	12580	12.24	20230316	17850	-20.90	20221117	11900	18.66	20221013	4.38	N	086670	500	45 억		140958	N	N	179	N	00	N
85	20230913	130542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	-190	5	-1.33	349435960	24644	71.83	14270	14380	14010	18550	9990	14270	14179.35	1.54	0	-6673	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1285	8.56	1.21	12	0.27	1644.00	11634.00	17850	20221117	-21.12	11900	20221013	18.32	17290	-18.57	20230714	12580	11.92	20230316	17850	-21.12	20221117	11900	18.32	20221013	4.38	N	086670	500	45 억		140958	N	N	179	N	00	N
86	20230913	120555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	-250	5	-1.75	321661600	22664	66.06	14270	14380	14020	18550	9990	14270	14192.62	1.54	0	-6337	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1279	8.53	1.21	12	0.25	1644.00	11634.00	17850	20221117	-21.46	11900	20221013	17.82	17290	-18.91	20230714	12580	11.45	20230316	17850	-21.46	20221117	11900	17.82	20221013	4.38	N	086670	500	45 억		140958	N	N	179	N	00	N
87	20230913	110555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-160	5	-1.12	255488490	17959	52.34	14270	14380	14110	18550	9990	14270	14226.21	1.54	0	-6134	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1288	8.58	1.21	12	0.20	1644.00	11634.00	17850	20221117	-20.95	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	17850	-20.95	20221117	11900	18.57	20221013	4.38	N	086670	500	45 억		140958	N	N	179	N	00	N
88	20230913	100547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14320	50	2	0.35	46187750	3226	9.40	14270	14380	14220	18550	9990	14270	14317.34	1.54	0	-1003	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1307	8.71	1.23	12	0.04	1644.00	11634.00	17850	20221117	-19.78	11900	20221013	20.34	17290	-17.18	20230714	12580	13.83	20230316	17850	-19.78	20221117	11900	20.34	20221013	4.38	N	086670	500	45 억		140958	N	N	179	N	00	N
89	20230913	090545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14380	110	2	0.77	5657310	397	1.16	14270	14380	14220	18550	9990	14270	14250.15	1.54	0	-285	14650	14460	14340	14150	14030	14400	14090	46	4280	500	10270	10	1	9125174	1312	8.75	1.24	12	0.00	1644.00	11634.00	17850	20221117	-19.44	11900	20221013	20.84	17290	-16.83	20230714	12580	14.31	20230316	17850	-19.44	20221117	11900	20.84	20221013	4.38	N	086670	500	45 억		140958	N	N	179	N	00	N
90	20230912	160539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	-90	5	-0.63	491660740	34266	61.86	14460	14530	14220	18660	10060	14360	14349.54	1.57	0	-2565	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1302	8.68	1.23	12	0.38	1644.00	11634.00	17850	20221117	-20.06	11900	20221013	19.92	17290	-17.47	20230714	12580	13.43	20230316	17850	-20.06	20221117	11900	19.92	20221013	4.40	N	086670	500	45 억		143535	N	N	179	N	00	N
91	20230912	150548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	-90	5	-0.63	457141440	31847	57.49	14460	14530	14220	18660	10060	14360	14354.30	1.57	0	-2432	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1302	8.68	1.23	12	0.35	1644.00	11634.00	17850	20221117	-20.06	11900	20221013	19.92	17290	-17.47	20230714	12580	13.43	20230316	17850	-20.06	20221117	11900	19.92	20221013	4.40	N	086670	500	45 억		143535	N	N	203	N	00	N
92	20230912	140547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	-10	5	-0.07	416678220	29013	52.37	14460	14530	14220	18660	10060	14360	14361.78	1.57	0	-2092	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1309	8.73	1.23	12	0.32	1644.00	11634.00	17850	20221117	-19.61	11900	20221013	20.59	17290	-17.00	20230714	12580	14.07	20230316	17850	-19.61	20221117	11900	20.59	20221013	4.40	N	086670	500	45 억		143535	N	N	203	N	00	N
93	20230912	130541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14340	-20	5	-0.14	377018190	26242	47.37	14460	14530	14220	18660	10060	14360	14366.98	1.57	0	-812	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1309	8.72	1.23	12	0.29	1644.00	11634.00	17850	20221117	-19.66	11900	20221013	20.50	17290	-17.06	20230714	12580	13.99	20230316	17850	-19.66	20221117	11900	20.50	20221013	4.40	N	086670	500	45 억		143535	N	N	203	N	00	N
94	20230912	120537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	50	2	0.35	344160780	23953	43.24	14460	14530	14220	18660	10060	14360	14368.17	1.57	0	809	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1315	8.77	1.24	12	0.26	1644.00	11634.00	17850	20221117	-19.27	11900	20221013	21.09	17290	-16.66	20230714	12580	14.55	20230316	17850	-19.27	20221117	11900	21.09	20221013	4.40	N	086670	500	45 억		143535	N	N	203	N	00	N
95	20230912	110544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	90	2	0.63	278217880	19400	35.02	14460	14460	14220	18660	10060	14360	14341.13	1.57	0	1236	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1319	8.79	1.24	12	0.21	1644.00	11634.00	17850	20221117	-19.05	11900	20221013	21.43	17290	-16.43	20230714	12580	14.86	20230316	17850	-19.05	20221117	11900	21.43	20221013	4.40	N	086670	500	45 억		143535	N	N	203	N	00	N
96	20230912	100540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	-90	5	-0.63	71028250	4959	8.95	14460	14460	14270	18660	10060	14360	14323.10	1.57	0	-2105	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1302	8.68	1.23	12	0.05	1644.00	11634.00	17850	20221117	-20.06	11900	20221013	19.92	17290	-17.47	20230714	12580	13.43	20230316	17850	-20.06	20221117	11900	19.92	20221013	4.40	N	086670	500	45 억		143535	N	N	203	N	00	N
97	20230912	090552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	50	2	0.35	4113400	286	0.52	14460	14460	14320	18660	10060	14360	14382.52	1.57	0	-167	14926	14642	14376	14092	13826	14785	14235	46	4300	500	10330	10	1	9125174	1315	8.77	1.24	12	0.00	1644.00	11634.00	17850	20221117	-19.27	11900	20221013	21.09	17290	-16.66	20230714	12580	14.55	20230316	17850	-19.27	20221117	11900	21.09	20221013	4.40	N	086670	500	45 억		143535	N	N	203	N	00	N
98	20230911	160537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	30	2	0.21	800311970	55385	239.69	14300	14660	14110	18620	10040	14330	14450.01	1.55	0	1830	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1310	8.73	1.23	12	0.61	1644.00	11634.00	17850	20221117	-19.55	11900	20221013	20.67	17290	-16.95	20230714	12580	14.15	20230316	17850	-19.55	20221117	11900	20.67	20221013	4.33	N	086670	500	45 억		141490	N	N	203	N	00	N
99	20230911	150546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14340	10	2	0.07	780541290	54009	233.73	14300	14660	14110	18620	10040	14330	14452.06	1.55	0	1866	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1309	8.72	1.23	12	0.59	1644.00	11634.00	17850	20221117	-19.66	11900	20221013	20.50	17290	-17.06	20230714	12580	13.99	20230316	17850	-19.66	20221117	11900	20.50	20221013	4.33	N	086670	500	45 억		141490	N	N	8	N	00	N
100	20230911	140552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14430	100	2	0.70	689790360	47703	206.44	14300	14660	14110	18620	10040	14330	14460.10	1.55	0	3709	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1317	8.78	1.24	12	0.52	1644.00	11634.00	17850	20221117	-19.16	11900	20221013	21.26	17290	-16.54	20230714	12580	14.71	20230316	17850	-19.16	20221117	11900	21.26	20221013	4.33	N	086670	500	45 억		141490	N	N	8	N	00	N
101	20230911	130531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	160	2	1.12	621796470	42996	186.07	14300	14660	14110	18620	10040	14330	14461.73	1.55	0	2953	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1322	8.81	1.25	12	0.47	1644.00	11634.00	17850	20221117	-18.82	11900	20221013	21.76	17290	-16.19	20230714	12580	15.18	20230316	17850	-18.82	20221117	11900	21.76	20221013	4.33	N	086670	500	45 억		141490	N	N	8	N	00	N
102	20230911	120539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14630	300	2	2.09	551314570	38152	165.11	14300	14660	14110	18620	10040	14330	14450.48	1.55	0	4771	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1335	8.90	1.26	12	0.42	1644.00	11634.00	17850	20221117	-18.04	11900	20221013	22.94	17290	-15.38	20230714	12580	16.30	20230316	17850	-18.04	20221117	11900	22.94	20221013	4.33	N	086670	500	45 억		141490	N	N	8	N	00	N
103	20230911	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	90	2	0.63	213323940	14929	64.61	14300	14480	14110	18620	10040	14330	14289.23	1.55	0	5096	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1316	8.77	1.24	12	0.16	1644.00	11634.00	17850	20221117	-19.22	11900	20221013	21.18	17290	-16.60	20230714	12580	14.63	20230316	17850	-19.22	20221117	11900	21.18	20221013	4.33	N	086670	500	45 억		141490	N	N	8	N	00	N
104	20230911	100531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	130	2	0.91	156634460	11001	47.61	14300	14470	14110	18620	10040	14330	14238.20	1.55	0	5285	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1320	8.80	1.24	12	0.12	1644.00	11634.00	17850	20221117	-18.99	11900	20221013	21.51	17290	-16.37	20230714	12580	14.94	20230316	17850	-18.99	20221117	11900	21.51	20221013	4.33	N	086670	500	45 억		141490	N	N	8	N	00	N
105	20230911	090529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	-170	5	-1.19	18845720	1324	5.73	14300	14300	14160	18620	10040	14330	14233.93	1.55	0	87	14563	14446	14233	14116	13903	14505	14175	46	4290	500	10310	10	1	9125174	1292	8.61	1.22	12	0.01	1644.00	11634.00	17850	20221117	-20.67	11900	20221013	18.99	17290	-18.10	20230714	12580	12.56	20230316	17850	-20.67	20221117	11900	18.99	20221013	4.33	N	086670	500	45 억		141490	N	N	8	N	00	N
106	20230908	160540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	290	2	2.07	327217660	23015	80.65	14140	14350	14020	18250	9830	14040	14217.09	1.61	0	-5786	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1308	8.72	1.23	12	0.25	1644.00	11634.00	17850	20221117	-19.72	11900	20221013	20.42	17290	-17.12	20230714	12580	13.91	20230316	17850	-19.72	20221117	11900	20.42	20221013	4.32	N	086670	500	45 억		147276	N	N	8	N	00	N
107	20230908	150541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14340	300	2	2.14	314091250	22099	77.44	14140	14350	14020	18250	9830	14040	14212.92	1.61	0	-5502	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1309	8.72	1.23	12	0.24	1644.00	11634.00	17850	20221117	-19.66	11900	20221013	20.50	17290	-17.06	20230714	12580	13.99	20230316	17850	-19.66	20221117	11900	20.50	20221013	4.32	N	086670	500	45 억		147276	N	N	5	N	00	N
108	20230908	140539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	220	2	1.57	240712300	16968	59.46	14140	14300	14020	18250	9830	14040	14186.25	1.61	0	-3109	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1301	8.67	1.23	12	0.19	1644.00	11634.00	17850	20221117	-20.11	11900	20221013	19.83	17290	-17.52	20230714	12580	13.35	20230316	17850	-20.11	20221117	11900	19.83	20221013	4.32	N	086670	500	45 억		147276	N	N	5	N	00	N
109	20230908	130544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	250	2	1.78	211044640	14889	52.17	14140	14290	14020	18250	9830	14040	14174.53	1.61	0	-2075	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1304	8.69	1.23	12	0.16	1644.00	11634.00	17850	20221117	-19.94	11900	20221013	20.08	17290	-17.35	20230714	12580	13.59	20230316	17850	-19.94	20221117	11900	20.08	20221013	4.32	N	086670	500	45 억		147276	N	N	5	N	00	N
110	20230908	120551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	160	2	1.14	151712430	10716	37.55	14140	14250	14020	18250	9830	14040	14157.56	1.61	0	-853	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1296	8.64	1.22	12	0.12	1644.00	11634.00	17850	20221117	-20.45	11900	20221013	19.33	17290	-17.87	20230714	12580	12.88	20230316	17850	-20.45	20221117	11900	19.33	20221013	4.32	N	086670	500	45 억		147276	N	N	5	N	00	N
111	20230908	110546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	210	2	1.50	91304670	6453	22.61	14140	14250	14020	18250	9830	14040	14149.18	1.61	0	406	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1300	8.67	1.22	12	0.07	1644.00	11634.00	17850	20221117	-20.17	11900	20221013	19.75	17290	-17.58	20230714	12580	13.28	20230316	17850	-20.17	20221117	11900	19.75	20221013	4.32	N	086670	500	45 억		147276	N	N	5	N	00	N
112	20230908	100541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	120	2	0.85	39661710	2813	9.86	14140	14160	14020	18250	9830	14040	14099.43	1.61	0	-602	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1292	8.61	1.22	12	0.03	1644.00	11634.00	17850	20221117	-20.67	11900	20221013	18.99	17290	-18.10	20230714	12580	12.56	20230316	17850	-20.67	20221117	11900	18.99	20221013	4.32	N	086670	500	45 억		147276	N	N	5	N	00	N
113	20230908	090544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	40	2	0.28	4221420	300	1.05	14140	14140	14030	18250	9830	14040	14071.40	1.61	0	-261	14466	14252	14116	13902	13766	14185	13835	46	4210	500	10100	10	1	9125174	1285	8.56	1.21	12	0.00	1644.00	11634.00	17850	20221117	-21.12	11900	20221013	18.32	17290	-18.57	20230714	12580	11.92	20230316	17850	-21.12	20221117	11900	18.32	20221013	4.32	N	086670	500	45 억		147276	N	N	5	N	00	N
114	20230907	160535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	-140	5	-0.99	400678330	28533	100.53	14290	14330	13980	18430	9930	14180	14042.63	1.61	0	815	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1281	8.54	1.21	12	0.31	1644.00	11634.00	17850	20221117	-21.34	11900	20221013	17.98	17290	-18.80	20230714	12580	11.61	20230316	17850	-21.34	20221117	11900	17.98	20221013	4.39	N	086670	500	45 억		146461	N	N	5	N	00	N
115	20230907	150540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	-150	5	-1.06	371466340	26451	93.19	14290	14330	13980	18430	9930	14180	14043.57	1.61	0	945	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1280	8.53	1.21	12	0.29	1644.00	11634.00	17850	20221117	-21.40	11900	20221013	17.90	17290	-18.85	20230714	12580	11.53	20230316	17850	-21.40	20221117	11900	17.90	20221013	4.39	N	086670	500	45 억		146461	N	N	0	N	00	N
116	20230907	140536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13980	-200	5	-1.41	255503920	18174	64.03	14290	14330	13980	18430	9930	14180	14058.76	1.61	0	675	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1276	8.50	1.20	12	0.20	1644.00	11634.00	17850	20221117	-21.68	11900	20221013	17.48	17290	-19.14	20230714	12580	11.13	20230316	17850	-21.68	20221117	11900	17.48	20221013	4.39	N	086670	500	45 억		146461	N	N	0	N	00	N
117	20230907	130535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-70	5	-0.49	97314060	6886	24.26	14290	14330	14060	18430	9930	14180	14132.16	1.61	0	-2607	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1288	8.58	1.21	12	0.08	1644.00	11634.00	17850	20221117	-20.95	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	17850	-20.95	20221117	11900	18.57	20221013	4.39	N	086670	500	45 억		146461	N	N	0	N	00	N
118	20230907	120543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14120	-60	5	-0.42	86045740	6086	21.44	14290	14330	14060	18430	9930	14180	14138.31	1.61	0	-2437	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1288	8.59	1.21	12	0.07	1644.00	11634.00	17850	20221117	-20.90	11900	20221013	18.66	17290	-18.33	20230714	12580	12.24	20230316	17850	-20.90	20221117	11900	18.66	20221013	4.39	N	086670	500	45 억		146461	N	N	0	N	00	N
119	20230907	110541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	-30	5	-0.21	72408190	5117	18.03	14290	14330	14070	18430	9930	14180	14150.52	1.61	0	-2232	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1291	8.61	1.22	12	0.06	1644.00	11634.00	17850	20221117	-20.73	11900	20221013	18.91	17290	-18.16	20230714	12580	12.48	20230316	17850	-20.73	20221117	11900	18.91	20221013	4.39	N	086670	500	45 억		146461	N	N	0	N	00	N
120	20230907	100540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14180	0	3	0.00	55819860	3941	13.89	14290	14330	14090	18430	9930	14180	14163.88	1.61	0	-1786	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1294	8.63	1.22	12	0.04	1644.00	11634.00	17850	20221117	-20.56	11900	20221013	19.16	17290	-17.99	20230714	12580	12.72	20230316	17850	-20.56	20221117	11900	19.16	20221013	4.39	N	086670	500	45 억		146461	N	N	0	N	00	N
121	20230907	090545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	-30	5	-0.21	8325790	587	2.07	14290	14290	14150	18430	9930	14180	14183.63	1.61	0	56	14586	14382	14266	14062	13946	14325	14005	46	4250	500	10200	10	1	9125174	1291	8.61	1.22	12	0.01	1644.00	11634.00	17850	20221117	-20.73	11900	20221013	18.91	17290	-18.16	20230714	12580	12.48	20230316	17850	-20.73	20221117	11900	18.91	20221013	4.39	N	086670	500	45 억		146461	N	N	0	N	00	N
122	20230906	160536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14180	-180	5	-1.25	403317100	28309	56.13	14470	14470	14150	18660	10060	14360	14247.22	1.69	0	-7860	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1294	8.63	1.22	12	0.31	1644.00	11634.00	17850	20221117	-20.56	11900	20221013	19.16	17290	-17.99	20230714	12580	12.72	20230316	17850	-20.56	20221117	11900	19.16	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
123	20230906	150538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	-210	5	-1.46	388764590	27284	54.10	14470	14470	14150	18660	10060	14360	14248.81	1.69	0	-7880	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1291	8.61	1.22	12	0.30	1644.00	11634.00	17850	20221117	-20.73	11900	20221013	18.91	17290	-18.16	20230714	12580	12.48	20230316	17850	-20.73	20221117	11900	18.91	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
124	20230906	140538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	-80	5	-0.56	329227440	23091	45.78	14470	14470	14150	18660	10060	14360	14257.83	1.69	0	-6674	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1303	8.69	1.23	12	0.25	1644.00	11634.00	17850	20221117	-20.00	11900	20221013	20.00	17290	-17.41	20230714	12580	13.51	20230316	17850	-20.00	20221117	11900	20.00	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
125	20230906	130533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	-160	5	-1.11	208859050	14621	28.99	14470	14470	14190	18660	10060	14360	14284.87	1.69	0	-3085	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1296	8.64	1.22	12	0.16	1644.00	11634.00	17850	20221117	-20.45	11900	20221013	19.33	17290	-17.87	20230714	12580	12.88	20230316	17850	-20.45	20221117	11900	19.33	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
126	20230906	120544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	-50	5	-0.35	162481360	11362	22.53	14470	14470	14190	18660	10060	14360	14300.42	1.69	0	-1985	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1306	8.70	1.23	12	0.12	1644.00	11634.00	17850	20221117	-19.83	11900	20221013	20.25	17290	-17.24	20230714	12580	13.75	20230316	17850	-19.83	20221117	11900	20.25	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
127	20230906	110542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	-100	5	-0.70	130172380	9095	18.03	14470	14470	14190	18660	10060	14360	14312.52	1.69	0	-1600	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1301	8.67	1.23	12	0.10	1644.00	11634.00	17850	20221117	-20.11	11900	20221013	19.83	17290	-17.52	20230714	12580	13.35	20230316	17850	-20.11	20221117	11900	19.83	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
128	20230906	100526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	-10	5	-0.07	97632800	6816	13.51	14470	14470	14190	18660	10060	14360	14324.06	1.69	0	-1237	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1309	8.73	1.23	12	0.07	1644.00	11634.00	17850	20221117	-19.61	11900	20221013	20.59	17290	-17.00	20230714	12580	14.07	20230316	17850	-19.61	20221117	11900	20.59	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
129	20230906	090531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	-160	5	-1.11	15182470	1065	2.11	14470	14470	14200	18660	10060	14360	14255.84	1.69	0	-224	14826	14592	14446	14212	14066	14520	14140	46	4300	500	10330	10	1	9125174	1296	8.64	1.22	12	0.01	1644.00	11634.00	17850	20221117	-20.45	11900	20221013	19.33	17290	-17.87	20230714	12580	12.88	20230316	17850	-20.45	20221117	11900	19.33	20221013	4.35	N	086670	500	45 억		154321	N	N	1	N	00	N
130	20230905	160532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	-320	5	-2.18	727218020	50360	113.40	14540	14680	14300	19080	10280	14680	14440.48	1.72	0	-2281	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1310	8.73	1.23	12	0.55	1644.00	11634.00	17850	20221117	-19.55	11900	20221013	20.67	17290	-16.95	20230714	12580	14.15	20230316	17850	-19.55	20221117	11900	20.67	20221013	4.35	N	086670	500	45 억		156671	N	N	1	N	00	N
131	20230905	150542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14400	-280	5	-1.91	706244740	48899	110.11	14540	14680	14300	19080	10280	14680	14442.93	1.72	0	-1857	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1314	8.76	1.24	12	0.54	1644.00	11634.00	17850	20221117	-19.33	11900	20221013	21.01	17290	-16.71	20230714	12580	14.47	20230316	17850	-19.33	20221117	11900	21.01	20221013	4.35	N	086670	500	45 억		156671	N	N	0	N	00	N
132	20230905	140539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	-260	5	-1.77	556301510	38445	86.57	14540	14680	14350	19080	10280	14680	14470.06	1.72	0	1274	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1316	8.77	1.24	12	0.42	1644.00	11634.00	17850	20221117	-19.22	11900	20221013	21.18	17290	-16.60	20230714	12580	14.63	20230316	17850	-19.22	20221117	11900	21.18	20221013	4.35	N	086670	500	45 억		156671	N	N	0	N	00	N
133	20230905	130521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14440	-240	5	-1.63	517638710	35755	80.51	14540	14680	14380	19080	10280	14680	14477.38	1.72	0	2155	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1318	8.78	1.24	12	0.39	1644.00	11634.00	17850	20221117	-19.10	11900	20221013	21.34	17290	-16.48	20230714	12580	14.79	20230316	17850	-19.10	20221117	11900	21.34	20221013	4.35	N	086670	500	45 억		156671	N	N	0	N	00	N
134	20230905	120529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14440	-240	5	-1.63	445526660	30745	69.23	14540	14680	14380	19080	10280	14680	14491.03	1.72	0	1048	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1318	8.78	1.24	12	0.34	1644.00	11634.00	17850	20221117	-19.10	11900	20221013	21.34	17290	-16.48	20230714	12580	14.79	20230316	17850	-19.10	20221117	11900	21.34	20221013	4.35	N	086670	500	45 억		156671	N	N	0	N	00	N
135	20230905	110532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-170	5	-1.16	220096360	15136	34.08	14540	14680	14440	19080	10280	14680	14541.25	1.72	0	1745	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1324	8.83	1.25	12	0.17	1644.00	11634.00	17850	20221117	-18.71	11900	20221013	21.93	17290	-16.08	20230714	12580	15.34	20230316	17850	-18.71	20221117	11900	21.93	20221013	4.35	N	086670	500	45 억		156671	N	N	0	N	00	N
136	20230905	100527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	-150	5	-1.02	189254910	13009	29.29	14540	14680	14440	19080	10280	14680	14548.00	1.72	0	1801	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1326	8.84	1.25	12	0.14	1644.00	11634.00	17850	20221117	-18.60	11900	20221013	22.10	17290	-15.96	20230714	12580	15.50	20230316	17850	-18.60	20221117	11900	22.10	20221013	4.35	N	086670	500	45 억		156671	N	N	0	N	00	N
137	20230905	090524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14680	0	3	0.00	6310840	431	0.97	14540	14680	14540	19080	10280	14680	14642.32	1.72	0	135	15093	14886	14683	14476	14273	14785	14375	46	4400	500	10560	10	1	9125174	1340	8.93	1.26	12	0.00	1644.00	11634.00	17850	20221117	-17.76	11900	20221013	23.36	17290	-15.10	20230714	12580	16.69	20230316	17850	-17.76	20221117	11900	23.36	20221013	4.35	N	086670	500	45 억		156671	N	N	0	N	00	N
138	20230904	160523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14680	-50	5	-0.34	653705220	44410	186.48	14730	14890	14480	19140	10320	14730	14719.78	1.78	0	-12228	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1340	8.93	1.26	12	0.49	1644.00	11634.00	18550	20220901	-20.86	11900	20221013	23.36	17290	-15.10	20230714	12580	16.69	20230316	17850	-17.76	20221117	11900	23.36	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
139	20230904	150517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14700	-30	5	-0.20	609364550	41393	173.81	14730	14890	14480	19140	10320	14730	14721.44	1.78	0	-12901	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1341	8.94	1.26	12	0.45	1644.00	11634.00	18550	20220901	-20.75	11900	20221013	23.53	17290	-14.98	20230714	12580	16.85	20230316	17850	-17.65	20221117	11900	23.53	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
140	20230904	140513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14730	0	3	0.00	510399230	34697	145.69	14730	14890	14480	19140	10320	14730	14710.18	1.78	0	-8880	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1344	8.96	1.27	12	0.38	1644.00	11634.00	18550	20220901	-20.59	11900	20221013	23.78	17290	-14.81	20230714	12580	17.09	20230316	17850	-17.48	20221117	11900	23.78	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
141	20230904	130521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14830	100	2	0.68	436502590	29698	124.70	14730	14890	14480	19140	10320	14730	14698.05	1.78	0	-7190	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1353	9.02	1.27	12	0.33	1644.00	11634.00	18550	20220901	-20.05	11900	20221013	24.62	17290	-14.23	20230714	12580	17.89	20230316	17850	-16.92	20221117	11900	24.62	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
142	20230904	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	-40	5	-0.27	201209920	13765	57.80	14730	14740	14480	19140	10320	14730	14617.50	1.78	0	-5287	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1340	8.94	1.26	12	0.15	1644.00	11634.00	18550	20220901	-20.81	11900	20221013	23.45	17290	-15.04	20230714	12580	16.77	20230316	17850	-17.70	20221117	11900	23.45	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
143	20230904	110505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	-130	5	-0.88	164709330	11273	47.34	14730	14740	14480	19140	10320	14730	14610.96	1.78	0	-3824	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1332	8.88	1.25	12	0.12	1644.00	11634.00	18550	20220901	-21.29	11900	20221013	22.69	17290	-15.56	20230714	12580	16.06	20230316	17850	-18.21	20221117	11900	22.69	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
144	20230904	100507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14590	-140	5	-0.95	144131710	9861	41.41	14730	14740	14480	19140	10320	14730	14616.34	1.78	0	-3097	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1331	8.87	1.25	12	0.11	1644.00	11634.00	18550	20220901	-21.35	11900	20221013	22.61	17290	-15.62	20230714	12580	15.98	20230316	17850	-18.26	20221117	11900	22.61	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
145	20230904	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	-80	5	-0.54	25727440	1750	7.35	14730	14730	14630	19140	10320	14730	14701.39	1.78	0	-694	15170	14950	14730	14510	14290	14840	14400	46	4410	500	10600	10	1	9125174	1337	8.91	1.26	12	0.02	1644.00	11634.00	18550	20220901	-21.02	11900	20221013	23.11	17290	-15.27	20230714	12580	16.45	20230316	17850	-17.93	20221117	11900	23.11	20221013	4.33	N	086670	500	45 억		162827	N	N	0	N	00	N
146	20230901	160509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14730	-20	5	-0.14	349369980	23794	79.69	14750	14950	14510	19170	10330	14750	14683.11	1.91	0	-11256	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1344	8.96	1.27	12	0.26	1644.00	11634.00	18550	20220901	-20.59	11900	20221013	23.78	17290	-14.81	20230714	12580	17.09	20230316	18550	-20.59	20220901	11900	23.78	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N
147	20230901	150516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14730	-20	5	-0.14	317611550	21637	72.47	14750	14950	14510	19170	10330	14750	14679.09	1.91	0	-10345	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1344	8.96	1.27	12	0.24	1644.00	11634.00	18550	20220901	-20.59	11900	20221013	23.78	17290	-14.81	20230714	12580	17.09	20230316	18550	-20.59	20220901	11900	23.78	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N
148	20230901	140517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	0	3	0.00	226196600	15372	51.49	14750	14950	14610	19170	10330	14750	14714.85	1.91	0	-6901	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1346	8.97	1.27	12	0.17	1644.00	11634.00	18550	20220901	-20.49	11900	20221013	23.95	17290	-14.69	20230714	12580	17.25	20230316	18550	-20.49	20220901	11900	23.95	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N
149	20230901	130503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14670	-80	5	-0.54	177535720	12046	40.35	14750	14950	14620	19170	10330	14750	14738.15	1.91	0	-4694	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1339	8.92	1.26	12	0.13	1644.00	11634.00	18550	20220901	-20.92	11900	20221013	23.28	17290	-15.15	20230714	12580	16.61	20230316	18550	-20.92	20220901	11900	23.28	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N
150	20230901	120508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	0	3	0.00	146532110	9931	33.26	14750	14950	14670	19170	10330	14750	14755.02	1.91	0	-3729	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1346	8.97	1.27	12	0.11	1644.00	11634.00	18550	20220901	-20.49	11900	20221013	23.95	17290	-14.69	20230714	12580	17.25	20230316	18550	-20.49	20220901	11900	23.95	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N
151	20230901	110509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	30	2	0.20	117959380	7989	26.76	14750	14950	14670	19170	10330	14750	14765.22	1.91	0	-2635	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1349	8.99	1.27	12	0.09	1644.00	11634.00	18550	20220901	-20.32	11900	20221013	24.20	17290	-14.52	20230714	12580	17.49	20230316	18550	-20.32	20220901	11900	24.20	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N
152	20230901	100506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14670	-80	5	-0.54	77156910	5220	17.48	14750	14950	14670	19170	10330	14750	14781.02	1.91	0	-1509	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1339	8.92	1.26	12	0.06	1644.00	11634.00	18550	20220901	-20.92	11900	20221013	23.28	17290	-15.15	20230714	12580	16.61	20230316	18550	-20.92	20220901	11900	23.28	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N
153	20230901	090500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14860	110	2	0.75	5240550	354	1.19	14750	14950	14670	19170	10330	14750	14803.81	1.91	0	-122	15150	14950	14780	14580	14410	14865	14495	46	4420	500	10620	10	1	9125174	1356	9.04	1.28	12	0.00	1644.00	11634.00	18550	20220901	-19.89	11900	20221013	24.87	17290	-14.05	20230714	12580	18.12	20230316	18550	-19.89	20220901	11900	24.87	20221013	4.36	N	086670	500	45 억		174083	N	N	0	N	00	N