KissMeData/100660/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	160734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	95	2	1.91	139575515	28166	44.54	4910	5060	4910	6450	3480	4965	4955.32	1.31	0	1027	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	10	1	12600000	638	29.25	0.99	12	0.22	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
3	20230927	150741	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5010	45	2	0.91	130217200	26301	41.59	4910	5010	4910	6450	3480	4965	4951.04	1.31	0	1108	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	10	1	12600000	631	28.96	0.98	12	0.21	173.00	5090.00	8590	20221117	-41.68	4605	20230726	8.79	6640	-24.55	20230117	4605	8.79	20230726	8590	-41.68	20221117	4605	8.79	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
4	20230927	140740	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	-5	5	-0.10	114230630	23088	36.51	4910	4985	4910	6450	3480	4965	4947.62	1.31	0	295	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	5	1	12600000	625	28.67	0.97	12	0.18	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
5	20230927	130732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	5	2	0.10	110323915	22301	35.26	4910	4985	4910	6450	3480	4965	4947.04	1.31	0	107	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	5	1	12600000	626	28.73	0.98	12	0.18	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
6	20230927	120730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4965	0	3	0.00	77777445	15722	24.86	4910	4985	4910	6450	3480	4965	4947.05	1.31	0	-1774	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	5	1	12600000	626	28.70	0.98	12	0.12	173.00	5090.00	8590	20221117	-42.20	4605	20230726	7.82	6640	-25.23	20230117	4605	7.82	20230726	8590	-42.20	20221117	4605	7.82	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
7	20230927	110738	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	5	2	0.10	45751760	9253	14.63	4910	4985	4910	6450	3480	4965	4944.53	1.31	0	-348	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	5	1	12600000	626	28.73	0.98	12	0.07	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
8	20230927	100733	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	5	2	0.10	37851315	7658	12.11	4910	4985	4910	6450	3480	4965	4942.72	1.31	0	-202	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	5	1	12600000	626	28.73	0.98	12	0.06	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
9	20230927	090745	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	-10	5	-0.20	10722500	2183	3.45	4910	4955	4910	6450	3480	4965	4911.82	1.31	0	-243	5145	5055	5010	4920	4875	5032	4897	63	1485	500	3470	5	1	12600000	624	28.64	0.97	12	0.02	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	4.57	N	100660	500	63 억		165422	N	N	0	N	00	N
10	20230926	160732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4965	-55	5	-1.10	311500650	62318	98.15	5020	5100	4965	6520	3520	5020	4998.63	1.49	0	-22496	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	5	1	12600000	626	28.70	0.98	12	0.49	173.00	5090.00	8590	20221117	-42.20	4605	20230726	7.82	6640	-25.23	20230117	4605	7.82	20230726	8590	-42.20	20221117	4605	7.82	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
11	20230926	150732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	-50	5	-1.00	289460095	57881	91.16	5020	5100	4970	6520	3520	5020	5000.95	1.49	0	-22391	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	5	1	12600000	626	28.73	0.98	12	0.46	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
12	20230926	140725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4980	-40	5	-0.80	256740105	51302	80.80	5020	5100	4970	6520	3520	5020	5004.49	1.49	0	-20803	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	5	1	12600000	627	28.79	0.98	12	0.41	173.00	5090.00	8590	20221117	-42.03	4605	20230726	8.14	6640	-25.00	20230117	4605	8.14	20230726	8590	-42.03	20221117	4605	8.14	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
13	20230926	130729	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4995	-25	5	-0.50	220905610	44105	69.46	5020	5100	4980	6520	3520	5020	5008.63	1.49	0	-17469	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	5	1	12600000	629	28.87	0.98	12	0.35	173.00	5090.00	8590	20221117	-41.85	4605	20230726	8.47	6640	-24.77	20230117	4605	8.47	20230726	8590	-41.85	20221117	4605	8.47	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
14	20230926	120732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4995	-25	5	-0.50	205040085	40931	64.46	5020	5100	4980	6520	3520	5020	5009.41	1.49	0	-14648	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	5	1	12600000	629	28.87	0.98	12	0.32	173.00	5090.00	8590	20221117	-41.85	4605	20230726	8.47	6640	-24.77	20230117	4605	8.47	20230726	8590	-41.85	20221117	4605	8.47	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
15	20230926	110731	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5000	-20	5	-0.40	159982475	31905	50.25	5020	5100	4980	6520	3520	5020	5014.34	1.49	0	-8525	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	10	1	12600000	630	28.90	0.98	12	0.25	173.00	5090.00	8590	20221117	-41.79	4605	20230726	8.58	6640	-24.70	20230117	4605	8.58	20230726	8590	-41.79	20221117	4605	8.58	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
16	20230926	100730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	0	3	0.00	69967740	13904	21.90	5020	5100	5010	6520	3520	5020	5032.20	1.49	0	-4149	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	10	1	12600000	633	29.02	0.99	12	0.11	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
17	20230926	090731	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	80	2	1.59	18789310	3732	5.88	5020	5100	5020	6520	3520	5020	5034.65	1.49	0	28	5220	5120	5070	4970	4920	5095	4945	63	1500	500	3510	10	1	12600000	643	29.48	1.00	12	0.03	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	4.60	N	100660	500	63 억		187867	N	N	0	N	00	N
18	20230925	160730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-30	5	-0.59	318980820	62644	112.88	5060	5170	5020	6560	3540	5050	5092.14	1.55	0	-7808	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	633	29.02	0.99	12	0.50	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
19	20230925	150734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	0	3	0.00	286773230	56241	101.34	5060	5170	5040	6560	3540	5050	5099.01	1.55	0	-9741	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	636	29.19	0.99	12	0.45	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
20	20230925	140720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	50	2	0.99	232985930	45607	82.18	5060	5170	5060	6560	3540	5050	5108.56	1.55	0	-7710	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	643	29.48	1.00	12	0.36	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
21	20230925	130725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	60	2	1.19	216446010	42346	76.31	5060	5170	5060	6560	3540	5050	5111.37	1.55	0	-7706	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	644	29.54	1.00	12	0.34	173.00	5090.00	8590	20221117	-40.51	4605	20230726	10.97	6640	-23.04	20230117	4605	10.97	20230726	8590	-40.51	20221117	4605	10.97	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
22	20230925	120730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	50	2	0.99	191861510	37507	67.59	5060	5170	5060	6560	3540	5050	5115.35	1.55	0	-8127	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	643	29.48	1.00	12	0.30	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
23	20230925	110724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	90	2	1.78	166463510	32520	58.60	5060	5170	5060	6560	3540	5050	5118.80	1.55	0	-8590	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	648	29.71	1.01	12	0.26	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
24	20230925	100728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5090	40	2	0.79	127264260	24822	44.73	5060	5170	5060	6560	3540	5050	5127.08	1.55	0	-6649	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	641	29.42	1.00	12	0.20	173.00	5090.00	8590	20221117	-40.75	4605	20230726	10.53	6640	-23.34	20230117	4605	10.53	20230726	8590	-40.75	20221117	4605	10.53	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
25	20230925	090725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5090	40	2	0.79	5719820	1129	2.03	5060	5090	5060	6560	3540	5050	5066.27	1.55	0	186	5210	5130	5070	4990	4930	5120	4980	63	1510	500	3530	10	1	12600000	641	29.42	1.00	12	0.01	173.00	5090.00	8590	20221117	-40.75	4605	20230726	10.53	6640	-23.34	20230117	4605	10.53	20230726	8590	-40.75	20221117	4605	10.53	20230726	4.50	N	100660	500	63 억		195672	N	N	0	N	00	N
26	20230922	160751	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-100	5	-1.94	279526390	55090	59.40	5050	5150	5010	6690	3610	5150	5074.30	1.56	0	-1191	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	636	29.19	0.99	12	0.44	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
27	20230922	150747	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5090	-60	5	-1.17	256639810	50562	54.51	5050	5150	5010	6690	3610	5150	5075.74	1.56	0	-1293	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	641	29.42	1.00	12	0.40	173.00	5090.00	8590	20221117	-40.75	4605	20230726	10.53	6640	-23.34	20230117	4605	10.53	20230726	8590	-40.75	20221117	4605	10.53	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
28	20230922	140747	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5080	-70	5	-1.36	224372870	44212	47.67	5050	5150	5010	6690	3610	5150	5074.93	1.56	0	-2673	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	640	29.36	1.00	12	0.35	173.00	5090.00	8590	20221117	-40.86	4605	20230726	10.31	6640	-23.49	20230117	4605	10.31	20230726	8590	-40.86	20221117	4605	10.31	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
29	20230922	130701	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	-30	5	-0.58	193647670	38178	41.16	5050	5150	5010	6690	3610	5150	5072.23	1.56	0	-1575	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	645	29.60	1.01	12	0.30	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
30	20230922	120659	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	-10	5	-0.19	174421220	34417	37.11	5050	5140	5010	6690	3610	5150	5067.88	1.56	0	247	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	648	29.71	1.01	12	0.27	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
31	20230922	110655	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5080	-70	5	-1.36	156168520	30859	33.27	5050	5130	5010	6690	3610	5150	5060.71	1.56	0	3038	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	640	29.36	1.00	12	0.24	173.00	5090.00	8590	20221117	-40.86	4605	20230726	10.31	6640	-23.49	20230117	4605	10.31	20230726	8590	-40.86	20221117	4605	10.31	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
32	20230922	100657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5090	-60	5	-1.17	123501220	24429	26.34	5050	5100	5010	6690	3610	5150	5055.52	1.56	0	372	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	641	29.42	1.00	12	0.19	173.00	5090.00	8590	20221117	-40.75	4605	20230726	10.53	6640	-23.34	20230117	4605	10.53	20230726	8590	-40.75	20221117	4605	10.53	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
33	20230922	090652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-130	5	-2.52	46496290	9229	9.95	5050	5100	5010	6690	3610	5150	5038.06	1.56	0	-648	5376	5262	5206	5092	5036	5235	5065	63	1540	500	3600	10	1	12600000	633	29.02	0.99	12	0.07	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	4.51	N	100660	500	63 억		196860	N	N	0	N	00	N
34	20230921	160658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5150	-160	5	-3.01	476641230	91703	108.37	5220	5320	5150	6900	3720	5310	5197.68	1.77	0	-25752	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	649	29.77	1.01	12	0.73	173.00	5090.00	8590	20221117	-40.05	4605	20230726	11.83	6640	-22.44	20230117	4605	11.83	20230726	8590	-40.05	20221117	4605	11.83	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
35	20230921	150648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5160	-150	5	-2.82	452983400	87111	102.94	5220	5320	5150	6900	3720	5310	5200.07	1.77	0	-25213	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	650	29.83	1.01	12	0.69	173.00	5090.00	8590	20221117	-39.93	4605	20230726	12.05	6640	-22.29	20230117	4605	12.05	20230726	8590	-39.93	20221117	4605	12.05	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
36	20230921	140654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5190	-120	5	-2.26	407559990	78321	92.56	5220	5320	5150	6900	3720	5310	5203.71	1.77	0	-22084	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	654	30.00	1.02	12	0.62	173.00	5090.00	8590	20221117	-39.58	4605	20230726	12.70	6640	-21.84	20230117	4605	12.70	20230726	8590	-39.58	20221117	4605	12.70	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
37	20230921	130648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5160	-150	5	-2.82	391505860	75216	88.89	5220	5320	5150	6900	3720	5310	5205.09	1.77	0	-21419	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	650	29.83	1.01	12	0.60	173.00	5090.00	8590	20221117	-39.93	4605	20230726	12.05	6640	-22.29	20230117	4605	12.05	20230726	8590	-39.93	20221117	4605	12.05	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
38	20230921	120643	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	-100	5	-1.88	275755900	52894	62.51	5220	5320	5200	6900	3720	5310	5213.37	1.77	0	-7162	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	656	30.12	1.02	12	0.42	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
39	20230921	110700	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	-100	5	-1.88	159595150	30564	36.12	5220	5320	5200	6900	3720	5310	5221.67	1.77	0	-4571	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	656	30.12	1.02	12	0.24	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
40	20230921	100647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5240	-70	5	-1.32	116874050	22370	26.44	5220	5320	5200	6900	3720	5310	5224.59	1.77	0	-2598	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	660	30.29	1.03	12	0.18	173.00	5090.00	8590	20221117	-39.00	4605	20230726	13.79	6640	-21.08	20230117	4605	13.79	20230726	8590	-39.00	20221117	4605	13.79	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
41	20230921	090652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5240	-70	5	-1.32	33030800	6333	7.48	5220	5320	5200	6900	3720	5310	5215.66	1.77	0	982	5510	5410	5330	5230	5150	5370	5190	63	1590	500	3710	10	1	12600000	660	30.29	1.03	12	0.05	173.00	5090.00	8590	20221117	-39.00	4605	20230726	13.79	6640	-21.08	20230117	4605	13.79	20230726	8590	-39.00	20221117	4605	13.79	20230726	4.47	N	100660	500	63 억		222401	N	N	0	N	00	N
42	20230920	160655	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5310	-140	5	-2.57	443141800	83708	69.77	5420	5430	5250	7080	3820	5450	5293.89	2.09	0	-40753	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	669	30.69	1.04	12	0.66	173.00	5090.00	8590	20221117	-38.18	4605	20230726	15.31	6640	-20.03	20230117	4605	15.31	20230726	8590	-38.18	20221117	4605	15.31	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
43	20230920	150637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5270	-180	5	-3.30	423823090	80053	66.72	5420	5430	5250	7080	3820	5450	5294.28	2.09	0	-39364	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	664	30.46	1.04	12	0.64	173.00	5090.00	8590	20221117	-38.65	4605	20230726	14.44	6640	-20.63	20230117	4605	14.44	20230726	8590	-38.65	20221117	4605	14.44	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
44	20230920	140646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5280	-170	5	-3.12	385211800	72723	60.62	5420	5430	5250	7080	3820	5450	5296.97	2.09	0	-38332	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	665	30.52	1.04	12	0.58	173.00	5090.00	8590	20221117	-38.53	4605	20230726	14.66	6640	-20.48	20230117	4605	14.66	20230726	8590	-38.53	20221117	4605	14.66	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
45	20230920	130643	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	-160	5	-2.94	329869140	62234	51.87	5420	5430	5250	7080	3820	5450	5300.47	2.09	0	-33537	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	667	30.58	1.04	12	0.49	173.00	5090.00	8590	20221117	-38.42	4605	20230726	14.88	6640	-20.33	20230117	4605	14.88	20230726	8590	-38.42	20221117	4605	14.88	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
46	20230920	120640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5280	-170	5	-3.12	295344300	55705	46.43	5420	5430	5250	7080	3820	5450	5301.94	2.09	0	-28910	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	665	30.52	1.04	12	0.44	173.00	5090.00	8590	20221117	-38.53	4605	20230726	14.66	6640	-20.48	20230117	4605	14.66	20230726	8590	-38.53	20221117	4605	14.66	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
47	20230920	110647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5260	-190	5	-3.49	275445910	51931	43.28	5420	5430	5250	7080	3820	5450	5304.07	2.09	0	-27271	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	663	30.40	1.03	12	0.41	173.00	5090.00	8590	20221117	-38.77	4605	20230726	14.22	6640	-20.78	20230117	4605	14.22	20230726	8590	-38.77	20221117	4605	14.22	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
48	20230920	100632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5280	-170	5	-3.12	183997660	34594	28.83	5420	5430	5260	7080	3820	5450	5318.77	2.09	0	-15752	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	665	30.52	1.04	12	0.27	173.00	5090.00	8590	20221117	-38.53	4605	20230726	14.66	6640	-20.48	20230117	4605	14.66	20230726	8590	-38.53	20221117	4605	14.66	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
49	20230920	090642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5400	-50	5	-0.92	27247660	5073	4.23	5420	5430	5320	7080	3820	5450	5371.11	2.09	0	-1924	5650	5550	5420	5320	5190	5600	5370	63	1630	500	3810	10	1	12600000	680	31.21	1.06	12	0.04	173.00	5090.00	8590	20221117	-37.14	4605	20230726	17.26	6640	-18.67	20230117	4605	17.26	20230726	8590	-37.14	20221117	4605	17.26	20230726	4.57	N	100660	500	63 억		263165	N	N	0	N	00	N
50	20230919	160639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5450	80	2	1.49	634993830	118058	46.86	5370	5520	5290	6980	3760	5370	5377.88	2.22	0	-17063	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	687	31.50	1.07	12	0.94	173.00	5090.00	8590	20221117	-36.55	4605	20230726	18.35	6640	-17.92	20230117	4605	18.35	20230726	8590	-36.55	20221117	4605	18.35	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
51	20230919	150641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5520	150	2	2.79	504386810	94074	37.34	5370	5520	5290	6980	3760	5370	5361.60	2.22	0	-11322	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	696	31.91	1.08	12	0.75	173.00	5090.00	8590	20221117	-35.74	4605	20230726	19.87	6640	-16.87	20230117	4605	19.87	20230726	8590	-35.74	20221117	4605	19.87	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
52	20230919	140638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5360	-10	5	-0.19	325602970	61038	24.23	5370	5390	5290	6980	3760	5370	5334.43	2.22	0	-8065	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	675	30.98	1.05	12	0.48	173.00	5090.00	8590	20221117	-37.60	4605	20230726	16.40	6640	-19.28	20230117	4605	16.40	20230726	8590	-37.60	20221117	4605	16.40	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
53	20230919	130628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5310	-60	5	-1.12	290715950	54504	21.63	5370	5390	5290	6980	3760	5370	5333.85	2.22	0	-6225	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	669	30.69	1.04	12	0.43	173.00	5090.00	8590	20221117	-38.18	4605	20230726	15.31	6640	-20.03	20230117	4605	15.31	20230726	8590	-38.18	20221117	4605	15.31	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
54	20230919	120645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5320	-50	5	-0.93	260621310	48827	19.38	5370	5390	5300	6980	3760	5370	5337.65	2.22	0	-7628	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	670	30.75	1.05	12	0.39	173.00	5090.00	8590	20221117	-38.07	4605	20230726	15.53	6640	-19.88	20230117	4605	15.53	20230726	8590	-38.07	20221117	4605	15.53	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
55	20230919	110645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5350	-20	5	-0.37	226607220	42472	16.86	5370	5390	5300	6980	3760	5370	5335.45	2.22	0	-5315	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	674	30.92	1.05	12	0.34	173.00	5090.00	8590	20221117	-37.72	4605	20230726	16.18	6640	-19.43	20230117	4605	16.18	20230726	8590	-37.72	20221117	4605	16.18	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
56	20230919	100642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5320	-50	5	-0.93	164955050	30863	12.25	5370	5390	5300	6980	3760	5370	5344.75	2.22	0	-6275	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	670	30.75	1.05	12	0.24	173.00	5090.00	8590	20221117	-38.07	4605	20230726	15.53	6640	-19.88	20230117	4605	15.53	20230726	8590	-38.07	20221117	4605	15.53	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
57	20230919	090635	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5390	20	2	0.37	39639430	7383	2.93	5370	5390	5350	6980	3760	5370	5369.01	2.22	0	-4126	5636	5502	5436	5302	5236	5470	5270	63	1610	500	3750	10	1	12600000	679	31.16	1.06	12	0.06	173.00	5090.00	8590	20221117	-37.25	4605	20230726	17.05	6640	-18.83	20230117	4605	17.05	20230726	8590	-37.25	20221117	4605	17.05	20230726	4.60	N	100660	500	63 억		280228	N	N	0	N	00	N
58	20230918	160640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5370	-110	5	-2.01	1363468320	249528	9.89	5460	5570	5370	7120	3840	5480	5464.18	2.11	0	13842	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	677	31.04	1.06	12	1.98	173.00	5090.00	8590	20221117	-37.49	4605	20230726	16.61	6640	-19.13	20230117	4605	16.61	20230726	8590	-37.49	20221117	4605	16.61	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
59	20230918	150638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5370	-110	5	-2.01	1334246470	244088	9.68	5460	5570	5370	7120	3840	5480	5466.24	2.11	0	13389	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	677	31.04	1.06	12	1.94	173.00	5090.00	8590	20221117	-37.49	4605	20230726	16.61	6640	-19.13	20230117	4605	16.61	20230726	8590	-37.49	20221117	4605	16.61	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
60	20230918	140653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5400	-80	5	-1.46	1262177780	230720	9.15	5460	5570	5380	7120	3840	5480	5470.60	2.11	0	15630	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	680	31.21	1.06	12	1.83	173.00	5090.00	8590	20221117	-37.14	4605	20230726	17.26	6640	-18.67	20230117	4605	17.26	20230726	8590	-37.14	20221117	4605	17.26	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
61	20230918	130638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5410	-70	5	-1.28	1174450300	214464	8.50	5460	5570	5390	7120	3840	5480	5476.21	2.11	0	16588	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	682	31.27	1.06	12	1.70	173.00	5090.00	8590	20221117	-37.02	4605	20230726	17.48	6640	-18.52	20230117	4605	17.48	20230726	8590	-37.02	20221117	4605	17.48	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
62	20230918	120641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5450	-30	5	-0.55	1025351670	186888	7.41	5460	5570	5420	7120	3840	5480	5486.45	2.11	0	20990	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	687	31.50	1.07	12	1.48	173.00	5090.00	8590	20221117	-36.55	4605	20230726	18.35	6640	-17.92	20230117	4605	18.35	20230726	8590	-36.55	20221117	4605	18.35	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
63	20230918	110633	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5460	-20	5	-0.36	961118060	175102	6.94	5460	5570	5420	7120	3840	5480	5488.91	2.11	0	22343	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	688	31.56	1.07	12	1.39	173.00	5090.00	8590	20221117	-36.44	4605	20230726	18.57	6640	-17.77	20230117	4605	18.57	20230726	8590	-36.44	20221117	4605	18.57	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
64	20230918	100629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5480	0	3	0.00	801691870	145995	5.79	5460	5570	5420	7120	3840	5480	5491.24	2.11	0	26426	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	690	31.68	1.08	12	1.16	173.00	5090.00	8590	20221117	-36.20	4605	20230726	19.00	6640	-17.47	20230117	4605	19.00	20230726	8590	-36.20	20221117	4605	19.00	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
65	20230918	090629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5510	30	2	0.55	258397900	47168	1.87	5460	5540	5420	7120	3840	5480	5478.24	2.11	0	12383	6100	5790	5510	5200	4920	5945	5355	63	1640	500	3830	10	1	12600000	694	31.85	1.08	12	0.37	173.00	5090.00	8590	20221117	-35.86	4605	20230726	19.65	6640	-17.02	20230117	4605	19.65	20230726	8590	-35.86	20221117	4605	19.65	20230726	4.64	N	100660	500	63 억		266386	N	N	0	N	00	N
66	20230915	160636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5480	270	2	5.18	13880524540	2499406	5677.37	5230	5820	5230	6770	3650	5210	5553.61	2.28	0	-24067	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	690	31.68	1.08	12	19.84	173.00	5090.00	8590	20221117	-36.20	4605	20230726	19.00	6640	-17.47	20230117	4605	19.00	20230726	8590	-36.20	20221117	4605	19.00	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
67	20230915	150634	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5430	220	2	4.22	13421721270	2415373	5486.49	5230	5820	5230	6770	3650	5210	5556.79	2.28	0	-50978	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	684	31.39	1.07	12	19.17	173.00	5090.00	8590	20221117	-36.79	4605	20230726	17.92	6640	-18.22	20230117	4605	17.92	20230726	8590	-36.79	20221117	4605	17.92	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
68	20230915	140632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5400	190	2	3.65	4038080480	738757	1678.08	5230	5650	5230	6770	3650	5210	5466.05	2.28	0	-65547	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	680	31.21	1.06	12	5.86	173.00	5090.00	8590	20221117	-37.14	4605	20230726	17.26	6640	-18.67	20230117	4605	17.26	20230726	8590	-37.14	20221117	4605	17.26	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
69	20230915	130631	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5340	130	2	2.50	3882310040	709805	1612.31	5230	5650	5230	6770	3650	5210	5469.54	2.28	0	-68535	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	673	30.87	1.05	12	5.63	173.00	5090.00	8590	20221117	-37.83	4605	20230726	15.96	6640	-19.58	20230117	4605	15.96	20230726	8590	-37.83	20221117	4605	15.96	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
70	20230915	120637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5340	130	2	2.50	3831645640	700303	1590.73	5230	5650	5230	6770	3650	5210	5471.41	2.28	0	-68642	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	673	30.87	1.05	12	5.56	173.00	5090.00	8590	20221117	-37.83	4605	20230726	15.96	6640	-19.58	20230117	4605	15.96	20230726	8590	-37.83	20221117	4605	15.96	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
71	20230915	110640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5360	150	2	2.88	3763324420	687509	1561.67	5230	5650	5230	6770	3650	5210	5473.85	2.28	0	-73931	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	675	30.98	1.05	12	5.46	173.00	5090.00	8590	20221117	-37.60	4605	20230726	16.40	6640	-19.28	20230117	4605	16.40	20230726	8590	-37.60	20221117	4605	16.40	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
72	20230915	100637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5360	150	2	2.88	3399276310	619313	1406.76	5230	5650	5230	6770	3650	5210	5488.79	2.28	0	-92366	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	675	30.98	1.05	12	4.92	173.00	5090.00	8590	20221117	-37.60	4605	20230726	16.40	6640	-19.28	20230117	4605	16.40	20230726	8590	-37.60	20221117	4605	16.40	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
73	20230915	090627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	80	2	1.54	9908230	1887	4.29	5230	5290	5230	6770	3650	5210	5250.78	2.28	0	829	5363	5286	5223	5146	5083	5325	5185	63	1560	500	3640	10	1	12600000	667	30.58	1.04	12	0.01	173.00	5090.00	8590	20221117	-38.42	4605	20230726	14.88	6640	-20.33	20230117	4605	14.88	20230726	8590	-38.42	20221117	4605	14.88	20230726	4.69	N	100660	500	63 억		287901	N	N	0	N	00	N
74	20230914	160636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	30	2	0.58	227195240	43477	46.82	5170	5300	5160	6730	3630	5180	5225.64	2.25	0	4416	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	656	30.12	1.02	12	0.35	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
75	20230914	150620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5230	50	2	0.97	217598390	41638	44.84	5170	5300	5160	6730	3630	5180	5225.96	2.25	0	4345	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	659	30.23	1.03	12	0.33	173.00	5090.00	8590	20221117	-39.12	4605	20230726	13.57	6640	-21.23	20230117	4605	13.57	20230726	8590	-39.12	20221117	4605	13.57	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
76	20230914	140629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5230	50	2	0.97	189527350	36266	39.06	5170	5300	5160	6730	3630	5180	5226.03	2.25	0	3643	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	659	30.23	1.03	12	0.29	173.00	5090.00	8590	20221117	-39.12	4605	20230726	13.57	6640	-21.23	20230117	4605	13.57	20230726	8590	-39.12	20221117	4605	13.57	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
77	20230914	130618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	40	2	0.77	173318250	33162	35.72	5170	5300	5160	6730	3630	5180	5226.41	2.25	0	4959	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	658	30.17	1.03	12	0.26	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
78	20230914	120627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	40	2	0.77	161898920	30974	33.36	5170	5300	5160	6730	3630	5180	5226.93	2.25	0	5819	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	658	30.17	1.03	12	0.25	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
79	20230914	110621	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5230	50	2	0.97	128179420	24522	26.41	5170	5300	5160	6730	3630	5180	5227.12	2.25	0	6513	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	659	30.23	1.03	12	0.19	173.00	5090.00	8590	20221117	-39.12	4605	20230726	13.57	6640	-21.23	20230117	4605	13.57	20230726	8590	-39.12	20221117	4605	13.57	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
80	20230914	100616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5230	50	2	0.97	101273490	19364	20.85	5170	5300	5160	6730	3630	5180	5229.99	2.25	0	5570	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	659	30.23	1.03	12	0.15	173.00	5090.00	8590	20221117	-39.12	4605	20230726	13.57	6640	-21.23	20230117	4605	13.57	20230726	8590	-39.12	20221117	4605	13.57	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
81	20230914	090630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	40	2	0.77	29160540	5603	6.03	5170	5230	5160	6730	3630	5180	5204.45	2.25	0	2333	5400	5290	5220	5110	5040	5255	5075	63	1550	500	3620	10	1	12600000	658	30.17	1.03	12	0.04	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.90	N	100660	500	63 억		283171	N	N	0	N	00	N
82	20230913	160630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	-130	5	-2.45	449650110	86077	49.91	5310	5330	5150	6900	3720	5310	5223.82	2.10	0	18434	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	653	29.94	1.02	12	0.68	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
83	20230913	150626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5170	-140	5	-2.64	411726490	78740	45.65	5310	5330	5160	6900	3720	5310	5228.94	2.10	0	17046	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	651	29.88	1.02	12	0.62	173.00	5090.00	8590	20221117	-39.81	4605	20230726	12.27	6640	-22.14	20230117	4605	12.27	20230726	8590	-39.81	20221117	4605	12.27	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
84	20230913	140630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	-100	5	-1.88	363306900	69403	40.24	5310	5330	5170	6900	3720	5310	5234.74	2.10	0	18222	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	656	30.12	1.02	12	0.55	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
85	20230913	130612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5250	-60	5	-1.13	352850710	67397	39.08	5310	5330	5170	6900	3720	5310	5235.41	2.10	0	17883	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	662	30.35	1.03	12	0.53	173.00	5090.00	8590	20221117	-38.88	4605	20230726	14.01	6640	-20.93	20230117	4605	14.01	20230726	8590	-38.88	20221117	4605	14.01	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
86	20230913	120629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	-90	5	-1.69	334995260	63980	37.10	5310	5330	5170	6900	3720	5310	5235.94	2.10	0	17948	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	658	30.17	1.03	12	0.51	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
87	20230913	110627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	-100	5	-1.88	278759900	53148	30.82	5310	5330	5190	6900	3720	5310	5244.97	2.10	0	15566	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	656	30.12	1.02	12	0.42	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
88	20230913	100621	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5280	-30	5	-0.56	132120240	25107	14.56	5310	5330	5220	6900	3720	5310	5262.29	2.10	0	11104	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	665	30.52	1.04	12	0.20	173.00	5090.00	8590	20221117	-38.53	4605	20230726	14.66	6640	-20.48	20230117	4605	14.66	20230726	8590	-38.53	20221117	4605	14.66	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
89	20230913	090616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5250	-60	5	-1.13	31939120	6053	3.51	5310	5310	5250	6900	3720	5310	5276.58	2.10	0	2252	5736	5522	5406	5192	5076	5465	5135	63	1590	500	3710	10	1	12600000	662	30.35	1.03	12	0.05	173.00	5090.00	8590	20221117	-38.88	4605	20230726	14.01	6640	-20.93	20230117	4605	14.01	20230726	8590	-38.88	20221117	4605	14.01	20230726	4.84	N	100660	500	63 억		264171	N	N	0	N	00	N
90	20230912	160612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5310	-80	5	-1.48	931535970	171282	16.16	5470	5620	5290	7000	3780	5390	5438.75	1.91	0	23035	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	669	30.69	1.04	12	1.36	173.00	5090.00	8590	20221117	-38.18	4605	20230726	15.31	6640	-20.03	20230117	4605	15.31	20230726	8590	-38.18	20221117	4605	15.31	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
91	20230912	150619	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5320	-70	5	-1.30	901986800	165720	15.64	5470	5620	5290	7000	3780	5390	5442.84	1.91	0	22335	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	670	30.75	1.05	12	1.32	173.00	5090.00	8590	20221117	-38.07	4605	20230726	15.53	6640	-19.88	20230117	4605	15.53	20230726	8590	-38.07	20221117	4605	15.53	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
92	20230912	140618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5340	-50	5	-0.93	839162540	153916	14.52	5470	5620	5290	7000	3780	5390	5452.08	1.91	0	19655	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	673	30.87	1.05	12	1.22	173.00	5090.00	8590	20221117	-37.83	4605	20230726	15.96	6640	-19.58	20230117	4605	15.96	20230726	8590	-37.83	20221117	4605	15.96	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
93	20230912	130612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5380	-10	5	-0.19	727455430	133006	12.55	5470	5620	5350	7000	3780	5390	5469.34	1.91	0	16302	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	678	31.10	1.06	12	1.06	173.00	5090.00	8590	20221117	-37.37	4605	20230726	16.83	6640	-18.98	20230117	4605	16.83	20230726	8590	-37.37	20221117	4605	16.83	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
94	20230912	120607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5420	30	2	0.56	685636910	125216	11.82	5470	5620	5390	7000	3780	5390	5475.63	1.91	0	14066	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	683	31.33	1.06	12	0.99	173.00	5090.00	8590	20221117	-36.90	4605	20230726	17.70	6640	-18.37	20230117	4605	17.70	20230726	8590	-36.90	20221117	4605	17.70	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
95	20230912	110614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5420	30	2	0.56	596510310	108708	10.26	5470	5620	5390	7000	3780	5390	5487.27	1.91	0	6660	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	683	31.33	1.06	12	0.86	173.00	5090.00	8590	20221117	-36.90	4605	20230726	17.70	6640	-18.37	20230117	4605	17.70	20230726	8590	-36.90	20221117	4605	17.70	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
96	20230912	100611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5470	80	2	1.48	476643210	86689	8.18	5470	5620	5430	7000	3780	5390	5498.31	1.91	0	4366	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	689	31.62	1.07	12	0.69	173.00	5090.00	8590	20221117	-36.32	4605	20230726	18.78	6640	-17.62	20230117	4605	18.78	20230726	8590	-36.32	20221117	4605	18.78	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
97	20230912	090623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5500	110	2	2.04	222730110	40305	3.80	5470	5620	5450	7000	3780	5390	5526.12	1.91	0	842	6063	5726	5513	5176	4963	5895	5345	63	1610	500	3770	10	1	12600000	693	31.79	1.08	12	0.32	173.00	5090.00	8590	20221117	-35.97	4605	20230726	19.44	6640	-17.17	20230117	4605	19.44	20230726	8590	-35.97	20221117	4605	19.44	20230726	4.81	N	100660	500	63 억		240900	N	N	0	N	00	N
98	20230911	160607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5390	90	2	1.70	5903336210	1057691	937.97	5340	5850	5300	6890	3710	5300	5581.44	1.99	0	-7630	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	679	31.16	1.06	12	8.39	173.00	5090.00	8590	20221117	-37.25	4605	20230726	17.05	6640	-18.83	20230117	4605	17.05	20230726	8590	-37.25	20221117	4605	17.05	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
99	20230911	150615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5440	140	2	2.64	5736608230	1026819	910.59	5340	5850	5300	6890	3710	5300	5586.78	1.99	0	-12819	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	685	31.45	1.07	12	8.15	173.00	5090.00	8590	20221117	-36.67	4605	20230726	18.13	6640	-18.07	20230117	4605	18.13	20230726	8590	-36.67	20221117	4605	18.13	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
100	20230911	140623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5550	250	2	4.72	5094994430	908830	805.96	5340	5850	5300	6890	3710	5300	5606.10	1.99	0	-36871	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	699	32.08	1.09	12	7.21	173.00	5090.00	8590	20221117	-35.39	4605	20230726	20.52	6640	-16.42	20230117	4605	20.52	20230726	8590	-35.39	20221117	4605	20.52	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
101	20230911	130558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5520	220	2	4.15	1315536850	240100	212.92	5340	5570	5300	6890	3710	5300	5479.12	1.99	0	-6655	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	696	31.91	1.08	12	1.91	173.00	5090.00	8590	20221117	-35.74	4605	20230726	19.87	6640	-16.87	20230117	4605	19.87	20230726	8590	-35.74	20221117	4605	19.87	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
102	20230911	120608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5450	150	2	2.83	1177255400	215044	190.70	5340	5570	5300	6890	3710	5300	5474.49	1.99	0	4319	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	687	31.50	1.07	12	1.71	173.00	5090.00	8590	20221117	-36.55	4605	20230726	18.35	6640	-17.92	20230117	4605	18.35	20230726	8590	-36.55	20221117	4605	18.35	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
103	20230911	110557	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5510	210	2	3.96	914379600	167374	148.43	5340	5570	5300	6890	3710	5300	5463.09	1.99	0	3779	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	694	31.85	1.08	12	1.33	173.00	5090.00	8590	20221117	-35.86	4605	20230726	19.65	6640	-17.02	20230117	4605	19.65	20230726	8590	-35.86	20221117	4605	19.65	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
104	20230911	100600	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5520	220	2	4.15	444001340	81853	72.59	5340	5530	5300	6890	3710	5300	5424.37	1.99	0	7742	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	696	31.91	1.08	12	0.65	173.00	5090.00	8590	20221117	-35.74	4605	20230726	19.87	6640	-16.87	20230117	4605	19.87	20230726	8590	-35.74	20221117	4605	19.87	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
105	20230911	090558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5340	40	2	0.75	62611040	11689	10.37	5340	5400	5320	6890	3710	5300	5356.41	1.99	0	103	5486	5392	5286	5192	5086	5440	5240	63	1590	500	3710	10	1	12600000	673	30.87	1.05	12	0.09	173.00	5090.00	8590	20221117	-37.83	4605	20230726	15.96	6640	-19.58	20230117	4605	15.96	20230726	8590	-37.83	20221117	4605	15.96	20230726	4.77	N	100660	500	63 억		250296	N	N	0	N	00	N
106	20230908	160609	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5300	80	2	1.53	590569370	111951	134.61	5210	5380	5180	6780	3660	5220	5275.24	1.93	0	6908	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	668	30.64	1.04	12	0.89	173.00	5090.00	8590	20221117	-38.30	4605	20230726	15.09	6640	-20.18	20230117	4605	15.09	20230726	8590	-38.30	20221117	4605	15.09	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
107	20230908	150611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5270	50	2	0.96	540896590	102504	123.25	5210	5380	5180	6780	3660	5220	5276.83	1.93	0	6211	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	664	30.46	1.04	12	0.81	173.00	5090.00	8590	20221117	-38.65	4605	20230726	14.44	6640	-20.63	20230117	4605	14.44	20230726	8590	-38.65	20221117	4605	14.44	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
108	20230908	140608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5300	80	2	1.53	483716490	91632	110.18	5210	5380	5180	6780	3660	5220	5278.90	1.93	0	4269	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	668	30.64	1.04	12	0.73	173.00	5090.00	8590	20221117	-38.30	4605	20230726	15.09	6640	-20.18	20230117	4605	15.09	20230726	8590	-38.30	20221117	4605	15.09	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
109	20230908	130613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	70	2	1.34	270340060	51548	61.98	5210	5310	5180	6780	3660	5220	5244.43	1.93	0	-419	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	667	30.58	1.04	12	0.41	173.00	5090.00	8590	20221117	-38.42	4605	20230726	14.88	6640	-20.33	20230117	4605	14.88	20230726	8590	-38.42	20221117	4605	14.88	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
110	20230908	120622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5310	90	2	1.72	238757120	45572	54.80	5210	5310	5180	6780	3660	5220	5239.12	1.93	0	300	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	669	30.69	1.04	12	0.36	173.00	5090.00	8590	20221117	-38.18	4605	20230726	15.31	6640	-20.03	20230117	4605	15.31	20230726	8590	-38.18	20221117	4605	15.31	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
111	20230908	110616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5280	60	2	1.15	182995860	35037	42.13	5210	5300	5180	6780	3660	5220	5222.93	1.93	0	637	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	665	30.52	1.04	12	0.28	173.00	5090.00	8590	20221117	-38.53	4605	20230726	14.66	6640	-20.48	20230117	4605	14.66	20230726	8590	-38.53	20221117	4605	14.66	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
112	20230908	100610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5240	20	2	0.38	141086760	27076	32.56	5210	5250	5180	6780	3660	5220	5210.77	1.93	0	494	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	660	30.29	1.03	12	0.21	173.00	5090.00	8590	20221117	-39.00	4605	20230726	13.79	6640	-21.08	20230117	4605	13.79	20230726	8590	-39.00	20221117	4605	13.79	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
113	20230908	090613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5190	-30	5	-0.57	26817150	5150	6.19	5210	5230	5190	6780	3660	5220	5207.21	1.93	0	-3907	5366	5292	5236	5162	5106	5330	5200	63	1560	500	3650	10	1	12600000	654	30.00	1.02	12	0.04	173.00	5090.00	8590	20221117	-39.58	4605	20230726	12.70	6640	-21.84	20230117	4605	12.70	20230726	8590	-39.58	20221117	4605	12.70	20230726	4.90	N	100660	500	63 억		243423	N	N	0	N	00	N
114	20230907	160605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	10	2	0.19	436527500	83148	114.18	5210	5310	5180	6770	3650	5210	5250.01	1.93	0	65	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	658	30.17	1.03	12	0.66	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
115	20230907	150610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	10	2	0.19	399583560	76059	104.45	5210	5310	5180	6770	3650	5210	5253.60	1.93	0	635	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	658	30.17	1.03	12	0.60	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
116	20230907	140605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	10	2	0.19	372220780	70819	97.25	5210	5310	5180	6770	3650	5210	5255.95	1.93	0	694	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	658	30.17	1.03	12	0.56	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
117	20230907	130604	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5250	40	2	0.77	210433040	40159	55.15	5210	5290	5180	6770	3650	5210	5240.00	1.93	0	-2588	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	662	30.35	1.03	12	0.32	173.00	5090.00	8590	20221117	-38.88	4605	20230726	14.01	6640	-20.93	20230117	4605	14.01	20230726	8590	-38.88	20221117	4605	14.01	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
118	20230907	120612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	0	3	0.00	184227360	35176	48.30	5210	5290	5180	6770	3650	5210	5237.30	1.93	0	-801	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	656	30.12	1.02	12	0.28	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
119	20230907	110610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5240	30	2	0.58	174451990	33300	45.73	5210	5290	5180	6770	3650	5210	5238.80	1.93	0	-812	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	660	30.29	1.03	12	0.26	173.00	5090.00	8590	20221117	-39.00	4605	20230726	13.79	6640	-21.08	20230117	4605	13.79	20230726	8590	-39.00	20221117	4605	13.79	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
120	20230907	100609	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5230	20	2	0.38	82181320	15744	21.62	5210	5260	5180	6770	3650	5210	5219.85	1.93	0	135	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	659	30.23	1.03	12	0.12	173.00	5090.00	8590	20221117	-39.12	4605	20230726	13.57	6640	-21.23	20230117	4605	13.57	20230726	8590	-39.12	20221117	4605	13.57	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
121	20230907	090617	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	0	3	0.00	7201810	1386	1.90	5210	5210	5190	6770	3650	5210	5196.10	1.93	0	514	5370	5290	5250	5170	5130	5270	5150	63	1560	500	3640	10	1	12600000	656	30.12	1.02	12	0.01	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.84	N	100660	500	63 억		243358	N	N	0	N	00	N
122	20230906	160605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	-50	5	-0.95	381792700	72741	116.77	5260	5330	5210	6830	3690	5260	5248.67	1.85	0	10316	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	656	30.12	1.02	12	0.58	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
123	20230906	150607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5250	-10	5	-0.19	353656130	67346	108.11	5260	5330	5210	6830	3690	5260	5251.33	1.85	0	9633	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	662	30.35	1.03	12	0.53	173.00	5090.00	8590	20221117	-38.88	4605	20230726	14.01	6640	-20.93	20230117	4605	14.01	20230726	8590	-38.88	20221117	4605	14.01	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
124	20230906	140607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5260	0	3	0.00	286206150	54430	87.37	5260	5330	5210	6830	3690	5260	5258.24	1.85	0	8473	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	663	30.40	1.03	12	0.43	173.00	5090.00	8590	20221117	-38.77	4605	20230726	14.22	6640	-20.78	20230117	4605	14.22	20230726	8590	-38.77	20221117	4605	14.22	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
125	20230906	130601	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5280	20	2	0.38	258200200	49102	78.82	5260	5330	5210	6830	3690	5260	5258.45	1.85	0	8954	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	665	30.52	1.04	12	0.39	173.00	5090.00	8590	20221117	-38.53	4605	20230726	14.66	6640	-20.48	20230117	4605	14.66	20230726	8590	-38.53	20221117	4605	14.66	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
126	20230906	120612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5300	40	2	0.76	178473810	33956	54.51	5260	5330	5210	6830	3690	5260	5256.03	1.85	0	3184	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	668	30.64	1.04	12	0.27	173.00	5090.00	8590	20221117	-38.30	4605	20230726	15.09	6640	-20.18	20230117	4605	15.09	20230726	8590	-38.30	20221117	4605	15.09	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
127	20230906	110613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5240	-20	5	-0.38	141515880	26929	43.23	5260	5330	5210	6830	3690	5260	5255.15	1.85	0	2916	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	660	30.29	1.03	12	0.21	173.00	5090.00	8590	20221117	-39.00	4605	20230726	13.79	6640	-21.08	20230117	4605	13.79	20230726	8590	-39.00	20221117	4605	13.79	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
128	20230906	100554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5240	-20	5	-0.38	89158300	16919	27.16	5260	5330	5230	6830	3690	5260	5269.71	1.85	0	1871	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	660	30.29	1.03	12	0.13	173.00	5090.00	8590	20221117	-39.00	4605	20230726	13.79	6640	-21.08	20230117	4605	13.79	20230726	8590	-39.00	20221117	4605	13.79	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
129	20230906	090600	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5230	-30	5	-0.57	16450020	3132	5.03	5260	5260	5230	6830	3690	5260	5252.24	1.85	0	-24	5360	5310	5240	5190	5120	5335	5215	63	1570	500	3680	10	1	12600000	659	30.23	1.03	12	0.02	173.00	5090.00	8590	20221117	-39.12	4605	20230726	13.57	6640	-21.23	20230117	4605	13.57	20230726	8590	-39.12	20221117	4605	13.57	20230726	4.76	N	100660	500	63 억		233042	N	N	0	N	00	N
130	20230905	160600	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5260	-40	5	-0.75	324990930	62184	62.84	5250	5290	5170	6890	3710	5300	5226.20	1.86	0	-3621	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	663	30.40	1.03	12	0.49	173.00	5090.00	8590	20221117	-38.77	4605	20230726	14.22	6640	-20.78	20230117	4605	14.22	20230726	8590	-38.77	20221117	4605	14.22	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
131	20230905	150611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5280	-20	5	-0.38	311293400	59577	60.20	5250	5290	5170	6890	3710	5300	5225.06	1.86	0	-3286	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	665	30.52	1.04	12	0.47	173.00	5090.00	8590	20221117	-38.53	4605	20230726	14.66	6640	-20.48	20230117	4605	14.66	20230726	8590	-38.53	20221117	4605	14.66	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
132	20230905	140609	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5260	-40	5	-0.75	291229040	55765	56.35	5250	5290	5170	6890	3710	5300	5222.43	1.86	0	-2662	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	663	30.40	1.03	12	0.44	173.00	5090.00	8590	20221117	-38.77	4605	20230726	14.22	6640	-20.78	20230117	4605	14.22	20230726	8590	-38.77	20221117	4605	14.22	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
133	20230905	130550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5240	-60	5	-1.13	260445630	49893	50.42	5250	5290	5170	6890	3710	5300	5220.08	1.86	0	-1666	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	660	30.29	1.03	12	0.40	173.00	5090.00	8590	20221117	-39.00	4605	20230726	13.79	6640	-21.08	20230117	4605	13.79	20230726	8590	-39.00	20221117	4605	13.79	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
134	20230905	120557	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5190	-110	5	-2.08	194115640	37166	37.56	5250	5290	5170	6890	3710	5300	5222.94	1.86	0	-2390	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	654	30.00	1.02	12	0.29	173.00	5090.00	8590	20221117	-39.58	4605	20230726	12.70	6640	-21.84	20230117	4605	12.70	20230726	8590	-39.58	20221117	4605	12.70	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
135	20230905	110601	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5200	-100	5	-1.89	180989150	34633	35.00	5250	5290	5170	6890	3710	5300	5225.92	1.86	0	-1047	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	655	30.06	1.02	12	0.27	173.00	5090.00	8590	20221117	-39.46	4605	20230726	12.92	6640	-21.69	20230117	4605	12.92	20230726	8590	-39.46	20221117	4605	12.92	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
136	20230905	100554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	-80	5	-1.51	124482340	23756	24.01	5250	5290	5200	6890	3710	5300	5240.04	1.86	0	-1	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	658	30.17	1.03	12	0.19	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
137	20230905	090552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5270	-30	5	-0.57	28679350	5452	5.51	5250	5290	5250	6890	3710	5300	5260.34	1.86	0	-785	5493	5396	5253	5156	5013	5445	5205	63	1590	500	3710	10	1	12600000	664	30.46	1.04	12	0.04	173.00	5090.00	8590	20221117	-38.65	4605	20230726	14.44	6640	-20.63	20230117	4605	14.44	20230726	8590	-38.65	20221117	4605	14.44	20230726	4.81	N	100660	500	63 억		233951	N	N	0	N	00	N
138	20230904	160552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5300	120	2	2.32	508789450	97220	66.40	5200	5350	5110	6730	3630	5180	5233.38	1.91	0	-6480	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	668	30.64	1.04	12	0.77	173.00	5090.00	8590	20221117	-38.30	4605	20230726	15.09	6640	-20.18	20230117	4605	15.09	20230726	8590	-38.30	20221117	4605	15.09	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
139	20230904	150545	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5300	120	2	2.32	461411540	88255	60.27	5200	5350	5110	6730	3630	5180	5228.16	1.91	0	-5505	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	668	30.64	1.04	12	0.70	173.00	5090.00	8590	20221117	-38.30	4605	20230726	15.09	6640	-20.18	20230117	4605	15.09	20230726	8590	-38.30	20221117	4605	15.09	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
140	20230904	140540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5220	40	2	0.77	316009670	60689	41.45	5200	5270	5110	6730	3630	5180	5207.03	1.91	0	-6866	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	658	30.17	1.03	12	0.48	173.00	5090.00	8590	20221117	-39.23	4605	20230726	13.36	6640	-21.39	20230117	4605	13.36	20230726	8590	-39.23	20221117	4605	13.36	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
141	20230904	130549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5250	70	2	1.35	271925930	52237	35.68	5200	5270	5110	6730	3630	5180	5205.62	1.91	0	-7796	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	662	30.35	1.03	12	0.41	173.00	5090.00	8590	20221117	-38.88	4605	20230726	14.01	6640	-20.93	20230117	4605	14.01	20230726	8590	-38.88	20221117	4605	14.01	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
142	20230904	120538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5200	20	2	0.39	138343440	26739	18.26	5200	5260	5110	6730	3630	5180	5173.84	1.91	0	-7264	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	655	30.06	1.02	12	0.21	173.00	5090.00	8590	20221117	-39.46	4605	20230726	12.92	6640	-21.69	20230117	4605	12.92	20230726	8590	-39.46	20221117	4605	12.92	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
143	20230904	110531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5160	-20	5	-0.39	118064920	22825	15.59	5200	5260	5110	6730	3630	5180	5172.61	1.91	0	-7019	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	650	29.83	1.01	12	0.18	173.00	5090.00	8590	20221117	-39.93	4605	20230726	12.05	6640	-22.29	20230117	4605	12.05	20230726	8590	-39.93	20221117	4605	12.05	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
144	20230904	100534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5150	-30	5	-0.58	108975570	21056	14.38	5200	5260	5110	6730	3630	5180	5175.51	1.91	0	-6810	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	649	29.77	1.01	12	0.17	173.00	5090.00	8590	20221117	-40.05	4605	20230726	11.83	6640	-22.44	20230117	4605	11.83	20230726	8590	-40.05	20221117	4605	11.83	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
145	20230904	090544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5150	-30	5	-0.58	56453680	10871	7.42	5200	5260	5150	6730	3630	5180	5193.05	1.91	0	-5616	5340	5260	5140	5060	4940	5300	5100	63	1550	500	3620	10	1	12600000	649	29.77	1.01	12	0.09	173.00	5090.00	8590	20221117	-40.05	4605	20230726	11.83	6640	-22.44	20230117	4605	11.83	20230726	8590	-40.05	20221117	4605	11.83	20230726	4.78	N	100660	500	63 억		240649	N	N	0	N	00	N
146	20230901	160534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	150	2	2.98	739180080	143795	339.41	5040	5220	5020	6530	3530	5030	5140.51	1.73	0	22510	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	653	29.94	1.02	12	1.14	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N
147	20230901	150542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	150	2	2.98	700522950	136306	321.73	5040	5220	5020	6530	3530	5030	5139.34	1.73	0	22782	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	653	29.94	1.02	12	1.08	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N
148	20230901	140544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5200	170	2	3.38	612006260	119160	281.26	5040	5220	5020	6530	3530	5030	5136.00	1.73	0	25472	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	655	30.06	1.02	12	0.95	173.00	5090.00	8590	20221117	-39.46	4605	20230726	12.92	6640	-21.69	20230117	4605	12.92	20230726	8590	-39.46	20221117	4605	12.92	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N
149	20230901	130530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	90	2	1.79	533705460	103997	245.47	5040	5220	5020	6530	3530	5030	5131.93	1.73	0	26954	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	645	29.60	1.01	12	0.83	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N
150	20230901	120535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	90	2	1.79	489686060	95370	225.11	5040	5220	5020	6530	3530	5030	5134.59	1.73	0	21236	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	645	29.60	1.01	12	0.76	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N
151	20230901	110536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	70	2	1.39	449716920	87531	206.61	5040	5220	5020	6530	3530	5030	5137.80	1.73	0	19882	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	643	29.48	1.00	12	0.69	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N
152	20230901	100532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5150	120	2	2.39	416227010	80994	191.18	5040	5220	5020	6530	3530	5030	5138.99	1.73	0	21141	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	649	29.77	1.01	12	0.64	173.00	5090.00	8590	20221117	-40.05	4605	20230726	11.83	6640	-22.44	20230117	4605	11.83	20230726	8590	-40.05	20221117	4605	11.83	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N
153	20230901	090525	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	10	2	0.20	9500880	1888	4.46	5040	5050	5020	6530	3530	5030	5032.25	1.73	0	-1338	5136	5082	5036	4982	4936	5060	4960	63	1500	500	3520	10	1	12600000	635	29.13	0.99	12	0.01	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	4.86	N	100660	500	63 억		218212	N	N	0	N	00	N