KissMeData/053080/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	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	1650	2	6.68	3116995100	122514	182.46	24500	26550	24250	32100	17300	24700	25438.46	1.25	0	-1344	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3425	21.55	2.16	12	0.94	1223.00	12198.00	33350	20230823	-20.99	7920	20221013	232.70	33350	-20.99	20230823	8150	223.31	20230103	33350	-20.99	20230823	7920	232.70	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
3	20230927	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	750	2	3.04	1878558500	75107	111.86	24500	25600	24250	32100	17300	24700	25011.78	1.25	0	4005	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3308	20.81	2.09	12	0.58	1223.00	12198.00	33350	20230823	-23.69	7920	20221013	221.34	33350	-23.69	20230823	8150	212.27	20230103	33350	-23.69	20230823	7920	221.34	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
4	20230927	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	500	2	2.02	1195875100	48185	71.76	24500	25200	24250	32100	17300	24700	24818.42	1.25	0	9057	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3276	20.61	2.07	12	0.37	1223.00	12198.00	33350	20230823	-24.44	7920	20221013	218.18	33350	-24.44	20230823	8150	209.20	20230103	33350	-24.44	20230823	7920	218.18	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
5	20230927	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	300	2	1.21	890989550	36004	53.62	24500	25150	24250	32100	17300	24700	24746.96	1.25	0	546	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3250	20.44	2.05	12	0.28	1223.00	12198.00	33350	20230823	-25.04	7920	20221013	215.66	33350	-25.04	20230823	8150	206.75	20230103	33350	-25.04	20230823	7920	215.66	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
6	20230927	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-100	5	-0.40	674887400	27286	40.64	24500	25150	24250	32100	17300	24700	24733.84	1.25	0	-3983	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3198	20.11	2.02	12	0.21	1223.00	12198.00	33350	20230823	-26.24	7920	20221013	210.61	33350	-26.24	20230823	8150	201.84	20230103	33350	-26.24	20230823	7920	210.61	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
7	20230927	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	250	2	1.01	434913100	17564	26.16	24500	25150	24250	32100	17300	24700	24761.63	1.25	0	2121	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3243	20.40	2.05	12	0.14	1223.00	12198.00	33350	20230823	-25.19	7920	20221013	215.03	33350	-25.19	20230823	8150	206.13	20230103	33350	-25.19	20230823	7920	215.03	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
8	20230927	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-50	5	-0.20	362454450	14651	21.82	24500	25150	24250	32100	17300	24700	24739.24	1.25	0	2618	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3204	20.16	2.02	12	0.11	1223.00	12198.00	33350	20230823	-26.09	7920	20221013	211.24	33350	-26.09	20230823	8150	202.45	20230103	33350	-26.09	20230823	7920	211.24	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
9	20230927	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	0	3	0.00	73201500	2989	4.45	24500	24850	24250	32100	17300	24700	24490.09	1.25	0	-961	25800	25250	24700	24150	23600	24975	23875	65	7400	500	17780	50	1	12999807	3211	20.20	2.02	12	0.02	1223.00	12198.00	33350	20230823	-25.94	7920	20221013	211.87	33350	-25.94	20230823	8150	203.07	20230103	33350	-25.94	20230823	7920	211.87	20221013	2.22	N	053080	500	64 억		162425	N	N	0	N	00	N
10	20230926	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	150	2	0.61	1637921350	66304	68.44	25150	25250	24150	31900	17200	24550	24703.21	1.38	0	-17543	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3211	20.20	2.02	12	0.51	1223.00	12198.00	33350	20230823	-25.94	7920	20221013	211.87	33350	-25.94	20230823	8150	203.07	20230103	33350	-25.94	20230823	7920	211.87	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
11	20230926	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	150	2	0.61	1535671350	62156	64.16	25150	25250	24150	31900	17200	24550	24706.73	1.38	0	-17552	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3211	20.20	2.02	12	0.48	1223.00	12198.00	33350	20230823	-25.94	7920	20221013	211.87	33350	-25.94	20230823	8150	203.07	20230103	33350	-25.94	20230823	7920	211.87	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
12	20230926	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-100	5	-0.41	1303608200	52724	54.42	25150	25250	24150	31900	17200	24550	24725.14	1.38	0	-17935	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3178	19.99	2.00	12	0.41	1223.00	12198.00	33350	20230823	-26.69	7920	20221013	208.71	33350	-26.69	20230823	8150	200.00	20230103	33350	-26.69	20230823	7920	208.71	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
13	20230926	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	250	2	1.02	1195518650	48333	49.89	25150	25250	24150	31900	17200	24550	24735.04	1.38	0	-16521	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3224	20.28	2.03	12	0.37	1223.00	12198.00	33350	20230823	-25.64	7920	20221013	213.13	33350	-25.64	20230823	8150	204.29	20230103	33350	-25.64	20230823	7920	213.13	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
14	20230926	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	350	2	1.43	1032616750	41798	43.15	25150	25250	24150	31900	17200	24550	24704.93	1.38	0	-17374	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3237	20.36	2.04	12	0.32	1223.00	12198.00	33350	20230823	-25.34	7920	20221013	214.39	33350	-25.34	20230823	8150	205.52	20230103	33350	-25.34	20230823	7920	214.39	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
15	20230926	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	200	2	0.81	893139650	36162	37.33	25150	25250	24150	31900	17200	24550	24698.29	1.38	0	-16460	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3217	20.24	2.03	12	0.28	1223.00	12198.00	33350	20230823	-25.79	7920	20221013	212.50	33350	-25.79	20230823	8150	203.68	20230103	33350	-25.79	20230823	7920	212.50	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
16	20230926	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	0	3	0.00	541137150	21987	22.70	25150	25250	24150	31900	17200	24550	24611.69	1.38	0	-7923	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3191	20.07	2.01	12	0.17	1223.00	12198.00	33350	20230823	-26.39	7920	20221013	209.97	33350	-26.39	20230823	8150	201.23	20230103	33350	-26.39	20230823	7920	209.97	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
17	20230926	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	250	2	1.02	73845300	2992	3.09	25150	25150	24500	31900	17200	24550	24680.92	1.38	0	-1016	25783	25166	24333	23716	22883	24750	23300	65	7350	500	17670	50	1	12999807	3224	20.28	2.03	12	0.02	1223.00	12198.00	33350	20230823	-25.64	7920	20221013	213.13	33350	-25.64	20230823	8150	204.29	20230103	33350	-25.64	20230823	7920	213.13	20221013	2.21	N	053080	500	64 억		179905	N	N	0	N	00	N
18	20230925	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-150	5	-0.61	2324219350	96307	131.18	24950	24950	23500	32100	17300	24700	24131.43	1.42	0	-8672	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3191	20.07	2.01	12	0.74	1223.00	12198.00	33350	20230823	-26.39	7920	20221013	209.97	33350	-26.39	20230823	8150	201.23	20230103	33350	-26.39	20230823	7920	209.97	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
19	20230925	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-300	5	-1.21	2058977350	85479	116.43	24950	24950	23500	32100	17300	24700	24087.52	1.42	0	-7092	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3172	19.95	2.00	12	0.66	1223.00	12198.00	33350	20230823	-26.84	7920	20221013	208.08	33350	-26.84	20230823	8150	199.39	20230103	33350	-26.84	20230823	7920	208.08	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
20	20230925	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-650	5	-2.63	1640504000	68216	92.92	24950	24950	23500	32100	17300	24700	24048.67	1.42	0	-3975	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3126	19.66	1.97	12	0.52	1223.00	12198.00	33350	20230823	-27.89	7920	20221013	203.66	33350	-27.89	20230823	8150	195.09	20230103	33350	-27.89	20230823	7920	203.66	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
21	20230925	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-400	5	-1.62	1486994900	61868	84.27	24950	24950	23500	32100	17300	24700	24034.96	1.42	0	-2771	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3159	19.87	1.99	12	0.48	1223.00	12198.00	33350	20230823	-27.14	7920	20221013	206.82	33350	-27.14	20230823	8150	198.16	20230103	33350	-27.14	20230823	7920	206.82	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
22	20230925	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-450	5	-1.82	1323244050	55133	75.10	24950	24950	23500	32100	17300	24700	24000.94	1.42	0	-1818	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3152	19.83	1.99	12	0.42	1223.00	12198.00	33350	20230823	-27.29	7920	20221013	206.19	33350	-27.29	20230823	8150	197.55	20230103	33350	-27.29	20230823	7920	206.19	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
23	20230925	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-750	5	-3.04	1178044550	49120	66.91	24950	24950	23500	32100	17300	24700	23982.99	1.42	0	-2693	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3113	19.58	1.96	12	0.38	1223.00	12198.00	33350	20230823	-28.19	7920	20221013	202.40	33350	-28.19	20230823	8150	193.87	20230103	33350	-28.19	20230823	7920	202.40	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
24	20230925	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-700	5	-2.83	821146550	34129	46.49	24950	24950	23500	32100	17300	24700	24060.08	1.42	0	-5776	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3120	19.62	1.97	12	0.26	1223.00	12198.00	33350	20230823	-28.04	7920	20221013	203.03	33350	-28.04	20230823	8150	194.48	20230103	33350	-28.04	20230823	7920	203.03	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
25	20230925	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	0	3	0.00	47591200	1939	2.64	24950	24950	24200	32100	17300	24700	24544.20	1.42	0	235	26300	25500	24500	23700	22700	25900	24100	65	7400	500	17780	50	1	12999807	3211	20.20	2.02	12	0.01	1223.00	12198.00	33350	20230823	-25.94	7920	20221013	211.87	33350	-25.94	20230823	8150	203.07	20230103	33350	-25.94	20230823	7920	211.87	20221013	2.28	N	053080	500	64 억		185097	N	N	0	N	00	N
26	20230922	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	200	2	0.82	1802495000	73254	81.37	23850	25300	23500	31850	17150	24500	24606.00	1.34	0	9490	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3211	20.20	2.02	12	0.56	1223.00	12198.00	33350	20230823	-25.94	7920	20221013	211.87	33350	-25.94	20230823	8150	203.07	20230103	33350	-25.94	20230823	7920	211.87	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
27	20230922	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	300	2	1.22	1676175650	68153	75.70	23850	25300	23500	31850	17150	24500	24594.33	1.34	0	8454	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3224	20.28	2.03	12	0.52	1223.00	12198.00	33350	20230823	-25.64	7920	20221013	213.13	33350	-25.64	20230823	8150	204.29	20230103	33350	-25.64	20230823	7920	213.13	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
28	20230922	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	700	2	2.86	1331455800	54289	60.30	23850	25300	23500	31850	17150	24500	24525.34	1.34	0	5137	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3276	20.61	2.07	12	0.42	1223.00	12198.00	33350	20230823	-24.44	7920	20221013	218.18	33350	-24.44	20230823	8150	209.20	20230103	33350	-24.44	20230823	7920	218.18	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
29	20230922	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	350	2	1.43	1101677450	45073	50.07	23850	25100	23500	31850	17150	24500	24442.05	1.34	0	6462	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3230	20.32	2.04	12	0.35	1223.00	12198.00	33350	20230823	-25.49	7920	20221013	213.76	33350	-25.49	20230823	8150	204.91	20230103	33350	-25.49	20230823	7920	213.76	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
30	20230922	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	300	2	1.22	1038527550	42528	47.24	23850	25100	23500	31850	17150	24500	24419.82	1.34	0	6348	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3224	20.28	2.03	12	0.33	1223.00	12198.00	33350	20230823	-25.64	7920	20221013	213.13	33350	-25.64	20230823	8150	204.29	20230103	33350	-25.64	20230823	7920	213.13	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
31	20230922	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	350	2	1.43	830604650	34169	37.96	23850	24900	23500	31850	17150	24500	24308.63	1.34	0	6801	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3230	20.32	2.04	12	0.26	1223.00	12198.00	33350	20230823	-25.49	7920	20221013	213.76	33350	-25.49	20230823	8150	204.91	20230103	33350	-25.49	20230823	7920	213.76	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
32	20230922	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-100	5	-0.41	609580600	25192	27.98	23850	24900	23500	31850	17150	24500	24197.20	1.34	0	6318	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3172	19.95	2.00	12	0.19	1223.00	12198.00	33350	20230823	-26.84	7920	20221013	208.08	33350	-26.84	20230823	8150	199.39	20230103	33350	-26.84	20230823	7920	208.08	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
33	20230922	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-650	5	-2.65	94452950	3966	4.41	23850	23950	23500	31850	17150	24500	23812.90	1.34	0	-198	25966	25232	24616	23882	23266	24925	23575	65	7350	500	17640	50	1	12999807	3100	19.50	1.96	12	0.03	1223.00	12198.00	33350	20230823	-28.49	7920	20221013	201.14	33350	-28.49	20230823	8150	192.64	20230103	33350	-28.49	20230823	7920	201.14	20221013	2.30	N	053080	500	64 억		174607	N	N	0	N	00	N
34	20230921	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-750	5	-2.97	2202648300	89800	160.07	25250	25350	24000	32800	17700	25250	24527.45	1.25	0	8912	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3185	20.03	2.01	12	0.69	1223.00	12198.00	33350	20230823	-26.54	7920	20221013	209.34	33350	-26.54	20230823	8150	200.61	20230103	33350	-26.54	20230823	7920	209.34	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
35	20230921	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-800	5	-3.17	2119346850	86395	154.00	25250	25350	24000	32800	17700	25250	24529.90	1.25	0	8387	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3178	19.99	2.00	12	0.66	1223.00	12198.00	33350	20230823	-26.69	7920	20221013	208.71	33350	-26.69	20230823	8150	200.00	20230103	33350	-26.69	20230823	7920	208.71	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
36	20230921	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-850	5	-3.37	1758068900	71555	127.55	25250	25350	24000	32800	17700	25250	24568.33	1.25	0	4169	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3172	19.95	2.00	12	0.55	1223.00	12198.00	33350	20230823	-26.84	7920	20221013	208.08	33350	-26.84	20230823	8150	199.39	20230103	33350	-26.84	20230823	7920	208.08	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
37	20230921	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-950	5	-3.76	1442589050	58553	104.37	25250	25350	24200	32800	17700	25250	24636.06	1.25	0	-948	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3159	19.87	1.99	12	0.45	1223.00	12198.00	33350	20230823	-27.14	7920	20221013	206.82	33350	-27.14	20230823	8150	198.16	20230103	33350	-27.14	20230823	7920	206.82	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
38	20230921	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-800	5	-3.17	1144726950	46323	82.57	25250	25350	24400	32800	17700	25250	24710.45	1.25	0	1885	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3178	19.99	2.00	12	0.36	1223.00	12198.00	33350	20230823	-26.69	7920	20221013	208.71	33350	-26.69	20230823	8150	200.00	20230103	33350	-26.69	20230823	7920	208.71	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
39	20230921	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-650	5	-2.57	875795250	35346	63.01	25250	25350	24450	32800	17700	25250	24776.17	1.25	0	2739	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3198	20.11	2.02	12	0.27	1223.00	12198.00	33350	20230823	-26.24	7920	20221013	210.61	33350	-26.24	20230823	8150	201.84	20230103	33350	-26.24	20230823	7920	210.61	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
40	20230921	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-600	5	-2.38	518866100	20816	37.11	25250	25350	24500	32800	17700	25250	24924.43	1.25	0	1051	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3204	20.16	2.02	12	0.16	1223.00	12198.00	33350	20230823	-26.09	7920	20221013	211.24	33350	-26.09	20230823	8150	202.45	20230103	33350	-26.09	20230823	7920	211.24	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
41	20230921	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-150	5	-0.59	121914500	4894	8.72	25250	25250	24500	32800	17700	25250	24902.49	1.25	0	-2473	25750	25500	25150	24900	24550	25625	25025	65	7550	500	18180	50	1	12999807	3263	20.52	2.06	12	0.04	1223.00	12198.00	33350	20230823	-24.74	7920	20221013	216.92	33350	-24.74	20230823	8150	207.98	20230103	33350	-24.74	20230823	7920	216.92	20221013	2.26	N	053080	500	64 억		162988	N	N	0	N	00	N
42	20230920	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	100	2	0.40	1402307600	55858	57.81	25000	25400	24800	32650	17650	25150	25104.77	1.10	0	18364	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3282	20.65	2.07	12	0.43	1223.00	12198.00	33350	20230823	-24.29	7920	20221013	218.81	33350	-24.29	20230823	8150	209.82	20230103	33350	-24.29	20230823	7920	218.81	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
43	20230920	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	200	2	0.80	1346355500	53639	55.51	25000	25400	24800	32650	17650	25150	25100.31	1.10	0	17971	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3295	20.73	2.08	12	0.41	1223.00	12198.00	33350	20230823	-23.99	7920	20221013	220.08	33350	-23.99	20230823	8150	211.04	20230103	33350	-23.99	20230823	7920	220.08	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
44	20230920	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	0	3	0.00	1140520050	45470	47.06	25000	25350	24800	32650	17650	25150	25082.91	1.10	0	15029	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3269	20.56	2.06	12	0.35	1223.00	12198.00	33350	20230823	-24.59	7920	20221013	217.55	33350	-24.59	20230823	8150	208.59	20230103	33350	-24.59	20230823	7920	217.55	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
45	20230920	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	0	3	0.00	911345900	36356	37.62	25000	25350	24800	32650	17650	25150	25067.28	1.10	0	10164	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3269	20.56	2.06	12	0.28	1223.00	12198.00	33350	20230823	-24.59	7920	20221013	217.55	33350	-24.59	20230823	8150	208.59	20230103	33350	-24.59	20230823	7920	217.55	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
46	20230920	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-100	5	-0.40	813426000	32450	33.58	25000	25350	24800	32650	17650	25150	25067.06	1.10	0	8145	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3256	20.48	2.05	12	0.25	1223.00	12198.00	33350	20230823	-24.89	7920	20221013	216.29	33350	-24.89	20230823	8150	207.36	20230103	33350	-24.89	20230823	7920	216.29	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
47	20230920	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	100	2	0.40	718406850	28655	29.65	25000	25350	24800	32650	17650	25150	25070.91	1.10	0	6850	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3282	20.65	2.07	12	0.22	1223.00	12198.00	33350	20230823	-24.29	7920	20221013	218.81	33350	-24.29	20230823	8150	209.82	20230103	33350	-24.29	20230823	7920	218.81	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
48	20230920	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-200	5	-0.80	549990950	21918	22.68	25000	25350	24800	32650	17650	25150	25093.12	1.10	0	5812	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3243	20.40	2.05	12	0.17	1223.00	12198.00	33350	20230823	-25.19	7920	20221013	215.03	33350	-25.19	20230823	8150	206.13	20230103	33350	-25.19	20230823	7920	215.03	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
49	20230920	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	50	2	0.20	51199950	2040	2.11	25000	25250	24950	32650	17650	25150	25098.01	1.10	0	371	26550	25850	25300	24600	24050	25575	24325	65	7500	500	18100	50	1	12999807	3276	20.61	2.07	12	0.02	1223.00	12198.00	33350	20230823	-24.44	7920	20221013	218.18	33350	-24.44	20230823	8150	209.20	20230103	33350	-24.44	20230823	7920	218.18	20221013	2.28	N	053080	500	64 억		142784	N	N	0	N	00	N
50	20230919	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-750	5	-2.90	2435956500	96377	138.67	25850	26000	24750	33650	18150	25900	25275.30	1.15	0	-7041	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3269	20.56	2.06	12	0.74	1223.00	12198.00	33350	20230823	-24.59	7920	20221013	217.55	33350	-24.59	20230823	8150	208.59	20230103	33350	-24.59	20230823	7920	217.55	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
51	20230919	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-600	5	-2.32	2377854650	94072	135.35	25850	26000	24750	33650	18150	25900	25276.96	1.15	0	-7527	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3289	20.69	2.07	12	0.72	1223.00	12198.00	33350	20230823	-24.14	7920	20221013	219.44	33350	-24.14	20230823	8150	210.43	20230103	33350	-24.14	20230823	7920	219.44	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
52	20230919	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-850	5	-3.28	2251527000	89048	128.12	25850	26000	24750	33650	18150	25900	25284.42	1.15	0	-7895	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3256	20.48	2.05	12	0.68	1223.00	12198.00	33350	20230823	-24.89	7920	20221013	216.29	33350	-24.89	20230823	8150	207.36	20230103	33350	-24.89	20230823	7920	216.29	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
53	20230919	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-850	5	-3.28	2091150700	82621	118.88	25850	26000	24750	33650	18150	25900	25310.16	1.15	0	-7767	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3256	20.48	2.05	12	0.64	1223.00	12198.00	33350	20230823	-24.89	7920	20221013	216.29	33350	-24.89	20230823	8150	207.36	20230103	33350	-24.89	20230823	7920	216.29	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
54	20230919	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-900	5	-3.47	1970503300	77798	111.94	25850	26000	24750	33650	18150	25900	25328.46	1.15	0	-9062	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3250	20.44	2.05	12	0.60	1223.00	12198.00	33350	20230823	-25.04	7920	20221013	215.66	33350	-25.04	20230823	8150	206.75	20230103	33350	-25.04	20230823	7920	215.66	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
55	20230919	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-850	5	-3.28	1608460100	63238	90.99	25850	26000	24900	33650	18150	25900	25435.02	1.15	0	-7551	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3256	20.48	2.05	12	0.49	1223.00	12198.00	33350	20230823	-24.89	7920	20221013	216.29	33350	-24.89	20230823	8150	207.36	20230103	33350	-24.89	20230823	7920	216.29	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
56	20230919	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	-650	5	-2.51	1057987500	41263	59.37	25850	26000	25200	33650	18150	25900	25640.10	1.15	0	-5649	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3282	20.65	2.07	12	0.32	1223.00	12198.00	33350	20230823	-24.29	7920	20221013	218.81	33350	-24.29	20230823	8150	209.82	20230103	33350	-24.29	20230823	7920	218.81	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
57	20230919	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	-400	5	-1.54	131143600	5128	7.38	25850	25850	25250	33650	18150	25900	25574.02	1.15	0	-862	26633	26266	25533	25166	24433	26450	25350	65	7750	500	18640	50	1	12999807	3315	20.85	2.09	12	0.04	1223.00	12198.00	33350	20230823	-23.54	7920	20221013	221.97	33350	-23.54	20230823	8150	212.88	20230103	33350	-23.54	20230823	7920	221.97	20221013	2.16	N	053080	500	64 억		149377	N	N	0	N	00	N
58	20230918	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	400	2	1.57	1744333850	68892	56.57	25250	25900	24800	33150	17850	25500	25314.51	1.02	0	17036	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3367	21.18	2.12	12	0.53	1223.00	12198.00	33350	20230823	-22.34	7920	20221013	227.02	33350	-22.34	20230823	8150	217.79	20230103	33350	-22.34	20230823	7920	227.02	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
59	20230918	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	0	3	0.00	1612639450	63757	52.35	25250	25650	24800	33150	17850	25500	25293.52	1.02	0	16461	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3315	20.85	2.09	12	0.49	1223.00	12198.00	33350	20230823	-23.54	7920	20221013	221.97	33350	-23.54	20230823	8150	212.88	20230103	33350	-23.54	20230823	7920	221.97	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
60	20230918	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-50	5	-0.20	1498219700	59264	48.66	25250	25650	24800	33150	17850	25500	25280.43	1.02	0	15144	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3308	20.81	2.09	12	0.46	1223.00	12198.00	33350	20230823	-23.69	7920	20221013	221.34	33350	-23.69	20230823	8150	212.27	20230103	33350	-23.69	20230823	7920	221.34	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
61	20230918	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	0	3	0.00	1347036300	53339	43.80	25250	25650	24800	33150	17850	25500	25254.24	1.02	0	15872	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3315	20.85	2.09	12	0.41	1223.00	12198.00	33350	20230823	-23.54	7920	20221013	221.97	33350	-23.54	20230823	8150	212.88	20230103	33350	-23.54	20230823	7920	221.97	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
62	20230918	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	-250	5	-0.98	1048990750	41608	34.16	25250	25650	24800	33150	17850	25500	25211.26	1.02	0	8909	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3282	20.65	2.07	12	0.32	1223.00	12198.00	33350	20230823	-24.29	7920	20221013	218.81	33350	-24.29	20230823	8150	209.82	20230103	33350	-24.29	20230823	7920	218.81	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
63	20230918	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-400	5	-1.57	895505150	35545	29.19	25250	25650	24800	33150	17850	25500	25193.54	1.02	0	7986	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3263	20.52	2.06	12	0.27	1223.00	12198.00	33350	20230823	-24.74	7920	20221013	216.92	33350	-24.74	20230823	8150	207.98	20230103	33350	-24.74	20230823	7920	216.92	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
64	20230918	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	50	2	0.20	722159550	28700	23.57	25250	25650	24800	33150	17850	25500	25162.33	1.02	0	7107	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3321	20.89	2.09	12	0.22	1223.00	12198.00	33350	20230823	-23.39	7920	20221013	222.60	33350	-23.39	20230823	8150	213.50	20230103	33350	-23.39	20230823	7920	222.60	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
65	20230918	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-400	5	-1.57	166075650	6575	5.40	25250	25650	25100	33150	17850	25500	25258.58	1.02	0	2387	27000	26250	25700	24950	24400	25975	24675	65	7650	500	18360	50	1	12999807	3263	20.52	2.06	12	0.05	1223.00	12198.00	33350	20230823	-24.74	7920	20221013	216.92	33350	-24.74	20230823	8150	207.98	20230103	33350	-24.74	20230823	7920	216.92	20221013	2.11	N	053080	500	64 억		131978	N	N	0	N	00	N
66	20230915	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	350	2	1.39	3126030000	121341	116.86	25800	26450	25150	32650	17650	25150	25762.85	1.05	0	-7656	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3315	20.85	2.09	12	0.93	1223.00	12198.00	33350	20230823	-23.54	7920	20221013	221.97	33350	-23.54	20230823	8150	212.88	20230103	33350	-23.54	20230823	7920	221.97	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
67	20230915	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	450	2	1.79	3005072150	116604	112.29	25800	26450	25150	32650	17650	25150	25771.66	1.05	0	-6642	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3328	20.93	2.10	12	0.90	1223.00	12198.00	33350	20230823	-23.24	7920	20221013	223.23	33350	-23.24	20230823	8150	214.11	20230103	33350	-23.24	20230823	7920	223.23	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
68	20230915	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	550	2	2.19	2718438700	105372	101.48	25800	26450	25150	32650	17650	25150	25798.55	1.05	0	-4785	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3341	21.01	2.11	12	0.81	1223.00	12198.00	33350	20230823	-22.94	7920	20221013	224.49	33350	-22.94	20230823	8150	215.34	20230103	33350	-22.94	20230823	7920	224.49	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
69	20230915	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	1200	2	4.77	2307352500	89523	86.21	25800	26450	25150	32650	17650	25150	25773.92	1.05	0	225	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3425	21.55	2.16	12	0.69	1223.00	12198.00	33350	20230823	-20.99	7920	20221013	232.70	33350	-20.99	20230823	8150	223.31	20230103	33350	-20.99	20230823	7920	232.70	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
70	20230915	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	650	2	2.58	1388986800	54292	52.29	25800	25950	25150	32650	17650	25150	25583.72	1.05	0	-10196	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3354	21.10	2.12	12	0.42	1223.00	12198.00	33350	20230823	-22.64	7920	20221013	225.76	33350	-22.64	20230823	8150	216.56	20230103	33350	-22.64	20230823	7920	225.76	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
71	20230915	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	650	2	2.58	1208415950	47263	45.52	25800	25950	25150	32650	17650	25150	25567.99	1.05	0	-9298	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3354	21.10	2.12	12	0.36	1223.00	12198.00	33350	20230823	-22.64	7920	20221013	225.76	33350	-22.64	20230823	8150	216.56	20230103	33350	-22.64	20230823	7920	225.76	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
72	20230915	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	450	2	1.79	683958650	26899	25.90	25800	25800	25150	32650	17650	25150	25427.02	1.05	0	-6485	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3328	20.93	2.10	12	0.21	1223.00	12198.00	33350	20230823	-23.24	7920	20221013	223.23	33350	-23.24	20230823	8150	214.11	20230103	33350	-23.24	20230823	7920	223.23	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
73	20230915	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	250	2	0.99	142200950	5555	5.35	25800	25800	25150	32650	17650	25150	25599.54	1.05	0	-4602	25950	25550	25100	24700	24250	25750	24900	65	7500	500	18100	50	1	12999807	3302	20.77	2.08	12	0.04	1223.00	12198.00	33350	20230823	-23.84	7920	20221013	220.71	33350	-23.84	20230823	8150	211.66	20230103	33350	-23.84	20230823	7920	220.71	20221013	2.09	N	053080	500	64 억		135854	N	N	0	N	00	N
74	20230914	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	400	2	1.62	2585895050	102747	64.52	24750	25500	24650	32150	17350	24750	25169.34	1.19	0	-18896	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3269	20.56	2.06	12	0.79	1223.00	12198.00	33350	20230823	-24.59	7920	20221013	217.55	33350	-24.59	20230823	8150	208.59	20230103	33350	-24.59	20230823	7920	217.55	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
75	20230914	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	350	2	1.41	2439271250	96927	60.87	24750	25500	24650	32150	17350	24750	25167.79	1.19	0	-18283	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3263	20.52	2.06	12	0.75	1223.00	12198.00	33350	20230823	-24.74	7920	20221013	216.92	33350	-24.74	20230823	8150	207.98	20230103	33350	-24.74	20230823	7920	216.92	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
76	20230914	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	350	2	1.41	2201953150	87433	54.90	24750	25500	24650	32150	17350	24750	25186.46	1.19	0	-16815	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3263	20.52	2.06	12	0.67	1223.00	12198.00	33350	20230823	-24.74	7920	20221013	216.92	33350	-24.74	20230823	8150	207.98	20230103	33350	-24.74	20230823	7920	216.92	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
77	20230914	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	500	2	2.02	1993752450	79209	49.74	24750	25500	24650	32150	17350	24750	25172.92	1.19	0	-15647	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3282	20.65	2.07	12	0.61	1223.00	12198.00	33350	20230823	-24.29	7920	20221013	218.81	33350	-24.29	20230823	8150	209.82	20230103	33350	-24.29	20230823	7920	218.81	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
78	20230914	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	650	2	2.63	1778128550	70717	44.41	24750	25500	24650	32150	17350	24750	25146.53	1.19	0	-11982	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3302	20.77	2.08	12	0.54	1223.00	12198.00	33350	20230823	-23.84	7920	20221013	220.71	33350	-23.84	20230823	8150	211.66	20230103	33350	-23.84	20230823	7920	220.71	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
79	20230914	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	400	2	1.62	1521727850	60577	38.04	24750	25500	24650	32150	17350	24750	25123.02	1.19	0	-12579	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3269	20.56	2.06	12	0.47	1223.00	12198.00	33350	20230823	-24.59	7920	20221013	217.55	33350	-24.59	20230823	8150	208.59	20230103	33350	-24.59	20230823	7920	217.55	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
80	20230914	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	450	2	1.82	1057005650	42097	26.43	24750	25500	24650	32150	17350	24750	25112.25	1.19	0	-4145	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3276	20.61	2.07	12	0.32	1223.00	12198.00	33350	20230823	-24.44	7920	20221013	218.18	33350	-24.44	20230823	8150	209.20	20230103	33350	-24.44	20230823	7920	218.18	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
81	20230914	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	200	2	0.81	123430950	4956	3.11	24750	25200	24650	32150	17350	24750	24919.00	1.19	0	-586	26016	25382	24516	23882	23016	25700	24200	65	7400	500	17820	50	1	12999807	3243	20.40	2.05	12	0.04	1223.00	12198.00	33350	20230823	-25.19	7920	20221013	215.03	33350	-25.19	20230823	8150	206.13	20230103	33350	-25.19	20230823	7920	215.03	20221013	2.12	N	053080	500	64 억		154750	N	N	0	N	00	N
82	20230913	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	150	2	0.61	3877799650	158014	78.72	24600	25150	23650	31950	17250	24600	24540.55	1.16	0	-269	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3217	20.24	2.03	12	1.22	1223.00	12198.00	33350	20230823	-25.79	7920	20221013	212.50	33350	-25.79	20230823	8150	203.68	20230103	33350	-25.79	20230823	7920	212.50	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
83	20230913	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	50	2	0.20	3545729500	144634	72.06	24600	25150	23650	31950	17250	24600	24515.08	1.16	0	-477	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3204	20.16	2.02	12	1.11	1223.00	12198.00	33350	20230823	-26.09	7920	20221013	211.24	33350	-26.09	20230823	8150	202.45	20230103	33350	-26.09	20230823	7920	211.24	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
84	20230913	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	300	2	1.22	3139357250	128152	63.85	24600	25150	23650	31950	17250	24600	24496.99	1.16	0	2578	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3237	20.36	2.04	12	0.99	1223.00	12198.00	33350	20230823	-25.34	7920	20221013	214.39	33350	-25.34	20230823	8150	205.52	20230103	33350	-25.34	20230823	7920	214.39	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
85	20230913	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-100	5	-0.41	2730179000	111675	55.64	24600	25150	23650	31950	17250	24600	24447.29	1.16	0	-3836	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3185	20.03	2.01	12	0.86	1223.00	12198.00	33350	20230823	-26.54	7920	20221013	209.34	33350	-26.54	20230823	8150	200.61	20230103	33350	-26.54	20230823	7920	209.34	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
86	20230913	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	0	3	0.00	2461051100	100691	50.16	24600	25150	23650	31950	17250	24600	24441.33	1.16	0	-3475	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3198	20.11	2.02	12	0.77	1223.00	12198.00	33350	20230823	-26.24	7920	20221013	210.61	33350	-26.24	20230823	8150	201.84	20230103	33350	-26.24	20230823	7920	210.61	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
87	20230913	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-350	5	-1.42	2144913050	87683	43.68	24600	25150	23650	31950	17250	24600	24461.84	1.16	0	-3864	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3152	19.83	1.99	12	0.67	1223.00	12198.00	33350	20230823	-27.29	7920	20221013	206.19	33350	-27.29	20230823	8150	197.55	20230103	33350	-27.29	20230823	7920	206.19	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
88	20230913	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	150	2	0.61	1459961750	59490	29.64	24600	25150	23650	31950	17250	24600	24541.12	1.16	0	-5931	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3217	20.24	2.03	12	0.46	1223.00	12198.00	33350	20230823	-25.79	7920	20221013	212.50	33350	-25.79	20230823	8150	203.68	20230103	33350	-25.79	20230823	7920	212.50	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
89	20230913	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-300	5	-1.22	107257400	4382	2.18	24600	24650	24300	31950	17250	24600	24471.48	1.16	0	-1974	26133	25366	24183	23416	22233	25750	23800	65	7350	500	17710	50	1	12999807	3159	19.87	1.99	12	0.03	1223.00	12198.00	33350	20230823	-27.14	7920	20221013	206.82	33350	-27.14	20230823	8150	198.16	20230103	33350	-27.14	20230823	7920	206.82	20221013	2.10	N	053080	500	64 억		150619	N	N	0	N	00	N
90	20230912	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	200	2	0.82	4796520750	199769	113.78	24400	24950	23000	31700	17100	24400	24009.13	1.14	0	2650	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3198	20.11	2.02	12	1.54	1223.00	12198.00	33350	20230823	-26.24	7920	20221013	210.61	33350	-26.24	20230823	8150	201.84	20230103	33350	-26.24	20230823	7920	210.61	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
91	20230912	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	0	3	0.00	4511769600	188127	107.15	24400	24950	23000	31700	17100	24400	23982.19	1.14	0	5661	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3172	19.95	2.00	12	1.45	1223.00	12198.00	33350	20230823	-26.84	7920	20221013	208.08	33350	-26.84	20230823	8150	199.39	20230103	33350	-26.84	20230823	7920	208.08	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
92	20230912	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	200	2	0.82	3798380700	159182	90.67	24400	24800	23000	31700	17100	24400	23861.29	1.14	0	16926	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3198	20.11	2.02	12	1.22	1223.00	12198.00	33350	20230823	-26.24	7920	20221013	210.61	33350	-26.24	20230823	8150	201.84	20230103	33350	-26.24	20230823	7920	210.61	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
93	20230912	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-500	5	-2.05	2932722200	123639	70.42	24400	24800	23000	31700	17100	24400	23719.09	1.14	0	37434	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3107	19.54	1.96	12	0.95	1223.00	12198.00	33350	20230823	-28.34	7920	20221013	201.77	33350	-28.34	20230823	8150	193.25	20230103	33350	-28.34	20230823	7920	201.77	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
94	20230912	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-650	5	-2.66	2645935850	111536	63.53	24400	24800	23000	31700	17100	24400	23721.66	1.14	0	34092	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3087	19.42	1.95	12	0.86	1223.00	12198.00	33350	20230823	-28.79	7920	20221013	199.87	33350	-28.79	20230823	8150	191.41	20230103	33350	-28.79	20230823	7920	199.87	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
95	20230912	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-950	5	-3.89	2303978300	97124	55.32	24400	24800	23000	31700	17100	24400	23720.83	1.14	0	31270	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3048	19.17	1.92	12	0.75	1223.00	12198.00	33350	20230823	-29.69	7920	20221013	196.09	33350	-29.69	20230823	8150	187.73	20230103	33350	-29.69	20230823	7920	196.09	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
96	20230912	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-750	5	-3.07	1565949800	65729	37.44	24400	24800	23000	31700	17100	24400	23822.83	1.14	0	21106	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3074	19.34	1.94	12	0.51	1223.00	12198.00	33350	20230823	-29.09	7920	20221013	198.61	33350	-29.09	20230823	8150	190.18	20230103	33350	-29.09	20230823	7920	198.61	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
97	20230912	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	350	2	1.43	101234800	4127	2.35	24400	24750	24400	31700	17100	24400	24535.52	1.14	0	-1217	25700	25050	24450	23800	23200	24750	23500	65	7300	500	17560	50	1	12999807	3217	20.24	2.03	12	0.03	1223.00	12198.00	33350	20230823	-25.79	7920	20221013	212.50	33350	-25.79	20230823	8150	203.68	20230103	33350	-25.79	20230823	7920	212.50	20221013	2.14	N	053080	500	64 억		147915	N	N	0	N	00	N
98	20230911	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-700	5	-2.79	4185856700	172507	52.48	25100	25100	23850	32600	17600	25100	24264.50	1.16	0	-2167	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3172	19.95	2.00	12	1.33	1223.00	12198.00	33350	20230823	-26.84	7920	20221013	208.08	33350	-26.84	20230823	8150	199.39	20230103	33350	-26.84	20230823	7920	208.08	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
99	20230911	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-600	5	-2.39	4062617550	167454	50.94	25100	25100	23850	32600	17600	25100	24261.10	1.16	0	-3569	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3185	20.03	2.01	12	1.29	1223.00	12198.00	33350	20230823	-26.54	7920	20221013	209.34	33350	-26.54	20230823	8150	200.61	20230103	33350	-26.54	20230823	7920	209.34	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
100	20230911	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-1000	5	-3.98	3389384600	139582	42.46	25100	25100	23850	32600	17600	25100	24282.39	1.16	0	-4814	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3133	19.71	1.98	12	1.07	1223.00	12198.00	33350	20230823	-27.74	7920	20221013	204.29	33350	-27.74	20230823	8150	195.71	20230103	33350	-27.74	20230823	7920	204.29	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
101	20230911	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-1200	5	-4.78	2837057750	116553	35.46	25100	25100	23850	32600	17600	25100	24341.35	1.16	0	-12738	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3107	19.54	1.96	12	0.90	1223.00	12198.00	33350	20230823	-28.34	7920	20221013	201.77	33350	-28.34	20230823	8150	193.25	20230103	33350	-28.34	20230823	7920	201.77	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
102	20230911	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-1100	5	-4.38	2264759450	92626	28.18	25100	25100	24000	32600	17600	25100	24450.58	1.16	0	-14765	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3120	19.62	1.97	12	0.71	1223.00	12198.00	33350	20230823	-28.04	7920	20221013	203.03	33350	-28.04	20230823	8150	194.48	20230103	33350	-28.04	20230823	7920	203.03	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
103	20230911	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-650	5	-2.59	1721240950	70135	21.34	25100	25100	24100	32600	17600	25100	24541.83	1.16	0	-3731	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3178	19.99	2.00	12	0.54	1223.00	12198.00	33350	20230823	-26.69	7920	20221013	208.71	33350	-26.69	20230823	8150	200.00	20230103	33350	-26.69	20230823	7920	208.71	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
104	20230911	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-700	5	-2.79	1319400600	53761	16.35	25100	25100	24100	32600	17600	25100	24541.97	1.16	0	-2199	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3172	19.95	2.00	12	0.41	1223.00	12198.00	33350	20230823	-26.84	7920	20221013	208.08	33350	-26.84	20230823	8150	199.39	20230103	33350	-26.84	20230823	7920	208.08	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
105	20230911	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-500	5	-1.99	265747600	10756	3.27	25100	25100	24450	32600	17600	25100	24706.92	1.16	0	-6127	26866	25982	24716	23832	22566	26425	24275	65	7500	500	18070	50	1	12999807	3198	20.11	2.02	12	0.08	1223.00	12198.00	33350	20230823	-26.24	7920	20221013	210.61	33350	-26.24	20230823	8150	201.84	20230103	33350	-26.24	20230823	7920	210.61	20221013	2.35	N	053080	500	64 억		151071	N	N	0	N	00	N
106	20230908	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	650	2	2.66	8026785500	326856	110.63	24450	25600	23450	31750	17150	24450	24557.09	1.26	0	-13350	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3263	20.52	2.06	12	2.51	1223.00	12198.00	33350	20230823	-24.74	7920	20221013	216.92	33350	-24.74	20230823	8150	207.98	20230103	33350	-24.74	20230823	7920	216.92	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
107	20230908	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	650	2	2.66	7572346150	308726	104.49	24450	25600	23450	31750	17150	24450	24527.72	1.26	0	-9316	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3263	20.52	2.06	12	2.37	1223.00	12198.00	33350	20230823	-24.74	7920	20221013	216.92	33350	-24.74	20230823	8150	207.98	20230103	33350	-24.74	20230823	7920	216.92	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
108	20230908	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	600	2	2.45	6289775750	257149	87.03	24450	25600	23450	31750	17150	24450	24459.65	1.26	0	-17208	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3256	20.48	2.05	12	1.98	1223.00	12198.00	33350	20230823	-24.89	7920	20221013	216.29	33350	-24.89	20230823	8150	207.36	20230103	33350	-24.89	20230823	7920	216.29	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
109	20230908	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	300	2	1.23	4948326700	202893	68.67	24450	25600	23450	31750	17150	24450	24388.85	1.26	0	2779	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3217	20.24	2.03	12	1.56	1223.00	12198.00	33350	20230823	-25.79	7920	20221013	212.50	33350	-25.79	20230823	8150	203.68	20230103	33350	-25.79	20230823	7920	212.50	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
110	20230908	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-550	5	-2.25	2142588800	88837	30.07	24450	24900	23700	31750	17150	24450	24118.20	1.26	0	21124	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3107	19.54	1.96	12	0.68	1223.00	12198.00	33350	20230823	-28.34	7920	20221013	201.77	33350	-28.34	20230823	8150	193.25	20230103	33350	-28.34	20230823	7920	201.77	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
111	20230908	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-550	5	-2.25	1855676900	76794	25.99	24450	24900	23700	31750	17150	24450	24164.35	1.26	0	16766	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3107	19.54	1.96	12	0.59	1223.00	12198.00	33350	20230823	-28.34	7920	20221013	201.77	33350	-28.34	20230823	8150	193.25	20230103	33350	-28.34	20230823	7920	201.77	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
112	20230908	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-450	5	-1.84	1304619450	53742	18.19	24450	24900	23700	31750	17150	24450	24275.60	1.26	0	9252	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3120	19.62	1.97	12	0.41	1223.00	12198.00	33350	20230823	-28.04	7920	20221013	203.03	33350	-28.04	20230823	8150	194.48	20230103	33350	-28.04	20230823	7920	203.03	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
113	20230908	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	450	2	1.84	179559200	7304	2.47	24450	24900	24450	31750	17150	24450	24583.68	1.26	0	844	26750	25600	24900	23750	23050	25250	23400	65	7300	500	17600	50	1	12999807	3237	20.36	2.04	12	0.06	1223.00	12198.00	33350	20230823	-25.34	7920	20221013	214.39	33350	-25.34	20230823	8150	205.52	20230103	33350	-25.34	20230823	7920	214.39	20221013	2.34	N	053080	500	64 억		164421	N	N	0	N	00	N
114	20230907	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-1300	5	-5.05	7254843500	294153	84.05	25350	26050	24200	33450	18050	25750	24662.87	0.64	0	87401	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3178	19.99	2.00	12	2.26	1223.00	12198.00	33350	20230823	-26.69	7920	20221013	208.71	33350	-26.69	20230823	8150	200.00	20230103	33350	-26.69	20230823	7920	208.71	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
115	20230907	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-1350	5	-5.24	6948248950	281582	80.46	25350	26050	24200	33450	18050	25750	24675.08	0.64	0	82614	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3172	19.95	2.00	12	2.17	1223.00	12198.00	33350	20230823	-26.84	7920	20221013	208.08	33350	-26.84	20230823	8150	199.39	20230103	33350	-26.84	20230823	7920	208.08	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
116	20230907	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-1300	5	-5.05	6220238700	251680	71.92	25350	26050	24200	33450	18050	25750	24714.14	0.64	0	78723	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3178	19.99	2.00	12	1.94	1223.00	12198.00	33350	20230823	-26.69	7920	20221013	208.71	33350	-26.69	20230823	8150	200.00	20230103	33350	-26.69	20230823	7920	208.71	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
117	20230907	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-1200	5	-4.66	4991809500	201232	57.50	25350	26050	24350	33450	18050	25750	24805.41	0.64	0	60082	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3191	20.07	2.01	12	1.55	1223.00	12198.00	33350	20230823	-26.39	7920	20221013	209.97	33350	-26.39	20230823	8150	201.23	20230103	33350	-26.39	20230823	7920	209.97	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
118	20230907	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-1050	5	-4.08	4395539200	176973	50.57	25350	26050	24350	33450	18050	25750	24836.42	0.64	0	63670	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3211	20.20	2.02	12	1.36	1223.00	12198.00	33350	20230823	-25.94	7920	20221013	211.87	33350	-25.94	20230823	8150	203.07	20230103	33350	-25.94	20230823	7920	211.87	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
119	20230907	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-1100	5	-4.27	3991854800	160593	45.89	25350	26050	24350	33450	18050	25750	24855.98	0.64	0	61715	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3204	20.16	2.02	12	1.24	1223.00	12198.00	33350	20230823	-26.09	7920	20221013	211.24	33350	-26.09	20230823	8150	202.45	20230103	33350	-26.09	20230823	7920	211.24	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
120	20230907	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-1100	5	-4.27	2606210000	104061	29.74	25350	26050	24400	33450	18050	25750	25043.81	0.64	0	44502	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3204	20.16	2.02	12	0.80	1223.00	12198.00	33350	20230823	-26.09	7920	20221013	211.24	33350	-26.09	20230823	8150	202.45	20230103	33350	-26.09	20230823	7920	211.24	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
121	20230907	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	0	3	0.00	180946800	7121	2.03	25350	25750	25150	33450	18050	25750	25401.60	0.64	0	1739	28683	27216	26433	24966	24183	26825	24575	65	7700	500	18540	50	1	12999807	3347	21.05	2.11	12	0.05	1223.00	12198.00	33350	20230823	-22.79	7920	20221013	225.13	33350	-22.79	20230823	8150	215.95	20230103	33350	-22.79	20230823	7920	225.13	20221013	2.35	N	053080	500	64 억		83762	N	N	0	N	00	N
122	20230906	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	-1950	5	-7.04	9253036400	349051	142.45	27900	27900	25650	36000	19400	27700	26511.21	1.06	0	-26121	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3347	21.05	2.11	12	2.69	1223.00	12198.00	33350	20230823	-22.79	7920	20221013	225.13	33350	-22.79	20230823	8150	215.95	20230103	33350	-22.79	20230823	7920	225.13	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
123	20230906	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-1800	5	-6.50	8633683300	325040	132.65	27900	27900	25650	36000	19400	27700	26561.55	1.06	0	-27261	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3367	21.18	2.12	12	2.50	1223.00	12198.00	33350	20230823	-22.34	7920	20221013	227.02	33350	-22.34	20230823	8150	217.79	20230103	33350	-22.34	20230823	7920	227.02	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
124	20230906	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-1350	5	-4.87	5785486000	215828	88.08	27900	27900	26350	36000	19400	27700	26805.57	1.06	0	-25457	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3425	21.55	2.16	12	1.66	1223.00	12198.00	33350	20230823	-20.99	7920	20221013	232.70	33350	-20.99	20230823	8150	223.31	20230103	33350	-20.99	20230823	7920	232.70	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
125	20230906	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-800	5	-2.89	4388678450	163320	66.65	27900	27900	26400	36000	19400	27700	26871.13	1.06	0	-18244	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3497	22.00	2.21	12	1.26	1223.00	12198.00	33350	20230823	-19.34	7920	20221013	239.65	33350	-19.34	20230823	8150	230.06	20230103	33350	-19.34	20230823	7920	239.65	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
126	20230906	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-900	5	-3.25	4057294600	150979	61.61	27900	27900	26400	36000	19400	27700	26872.67	1.06	0	-18282	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3484	21.91	2.20	12	1.16	1223.00	12198.00	33350	20230823	-19.64	7920	20221013	238.38	33350	-19.64	20230823	8150	228.83	20230103	33350	-19.64	20230823	7920	238.38	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
127	20230906	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26950	-750	5	-2.71	3799437550	141420	57.71	27900	27900	26400	36000	19400	27700	26865.72	1.06	0	-16928	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3503	22.04	2.21	12	1.09	1223.00	12198.00	33350	20230823	-19.19	7920	20221013	240.28	33350	-19.19	20230823	8150	230.67	20230103	33350	-19.19	20230823	7920	240.28	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
128	20230906	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-900	5	-3.25	2898942350	107994	44.07	27900	27900	26400	36000	19400	27700	26842.72	1.06	0	-24209	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3484	21.91	2.20	12	0.83	1223.00	12198.00	33350	20230823	-19.64	7920	20221013	238.38	33350	-19.64	20230823	8150	228.83	20230103	33350	-19.64	20230823	7920	238.38	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
129	20230906	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	-600	5	-2.17	426522600	15665	6.39	27900	27900	26850	36000	19400	27700	27224.59	1.06	0	-5318	29866	28782	28016	26932	26166	28400	26550	65	8300	500	19940	50	1	12999807	3523	22.16	2.22	12	0.12	1223.00	12198.00	33350	20230823	-18.74	7920	20221013	242.17	33350	-18.74	20230823	8150	232.52	20230103	33350	-18.74	20230823	7920	242.17	20221013	2.41	N	053080	500	64 억		137505	N	N	0	N	00	N
130	20230905	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-150	5	-0.54	6768766250	239897	143.00	27900	29100	27250	36200	19500	27850	28216.12	1.02	0	23448	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3601	22.65	2.27	12	1.85	1223.00	12198.00	33350	20230823	-16.94	7920	20221013	249.75	33350	-16.94	20230823	8150	239.88	20230103	33350	-16.94	20230823	7920	249.75	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
131	20230905	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-250	5	-0.90	5905515250	208564	124.32	27900	29100	27350	36200	19500	27850	28315.12	1.02	0	27644	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3588	22.57	2.26	12	1.60	1223.00	12198.00	33350	20230823	-17.24	7920	20221013	248.48	33350	-17.24	20230823	8150	238.65	20230103	33350	-17.24	20230823	7920	248.48	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
132	20230905	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	1100	2	3.95	3851055650	135333	80.67	27900	29100	27700	36200	19500	27850	28456.15	1.02	0	33662	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3763	23.67	2.37	12	1.04	1223.00	12198.00	33350	20230823	-13.19	7920	20221013	265.53	33350	-13.19	20230823	8150	255.21	20230103	33350	-13.19	20230823	7920	265.53	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
133	20230905	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	800	2	2.87	2653042050	93510	55.74	27900	28700	27700	36200	19500	27850	28371.75	1.02	0	26035	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3724	23.43	2.35	12	0.72	1223.00	12198.00	33350	20230823	-14.09	7920	20221013	261.74	33350	-14.09	20230823	8150	251.53	20230103	33350	-14.09	20230823	7920	261.74	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
134	20230905	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	500	2	1.80	1955246850	69090	41.18	27900	28650	27700	36200	19500	27850	28300.00	1.02	0	16447	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3685	23.18	2.32	12	0.53	1223.00	12198.00	33350	20230823	-14.99	7920	20221013	257.95	33350	-14.99	20230823	8150	247.85	20230103	33350	-14.99	20230823	7920	257.95	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
135	20230905	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	500	2	1.80	1663868350	58810	35.05	27900	28650	27700	36200	19500	27850	28292.27	1.02	0	13464	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3685	23.18	2.32	12	0.45	1223.00	12198.00	33350	20230823	-14.99	7920	20221013	257.95	33350	-14.99	20230823	8150	247.85	20230103	33350	-14.99	20230823	7920	257.95	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
136	20230905	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	350	2	1.26	969899450	34314	20.45	27900	28650	27700	36200	19500	27850	28265.41	1.02	0	4510	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3666	23.06	2.31	12	0.26	1223.00	12198.00	33350	20230823	-15.44	7920	20221013	256.06	33350	-15.44	20230823	8150	246.01	20230103	33350	-15.44	20230823	7920	256.06	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
137	20230905	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	150	2	0.54	136440950	4886	2.91	27900	28050	27700	36200	19500	27850	27924.88	1.02	0	-2470	29316	28582	28016	27282	26716	28950	27650	65	8350	500	20050	50	1	12999807	3640	22.89	2.30	12	0.04	1223.00	12198.00	33350	20230823	-16.04	7920	20221013	253.54	33350	-16.04	20230823	8150	243.56	20230103	33350	-16.04	20230823	7920	253.54	20221013	2.39	N	053080	500	64 억		133100	N	N	0	N	00	N
138	20230904	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-550	5	-1.94	4653564800	166029	66.91	27700	28750	27450	36900	19900	28400	28028.71	1.24	0	-15512	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3620	22.77	2.28	12	1.28	1223.00	12198.00	33350	20230823	-16.49	7920	20221013	251.64	33350	-16.49	20230823	8150	241.72	20230103	33350	-16.49	20230823	7920	251.64	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
139	20230904	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-750	5	-2.64	4385486300	156376	63.02	27700	28750	27450	36900	19900	28400	28044.47	1.24	0	-15424	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3594	22.61	2.27	12	1.20	1223.00	12198.00	33350	20230823	-17.09	7920	20221013	249.12	33350	-17.09	20230823	8150	239.26	20230103	33350	-17.09	20230823	7920	249.12	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
140	20230904	140407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-350	5	-1.23	3764325750	134039	54.02	27700	28750	27450	36900	19900	28400	28083.78	1.24	0	-10574	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3646	22.94	2.30	12	1.03	1223.00	12198.00	33350	20230823	-15.89	7920	20221013	254.17	33350	-15.89	20230823	8150	244.17	20230103	33350	-15.89	20230823	7920	254.17	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
141	20230904	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-550	5	-1.94	3061805400	108900	43.88	27700	28750	27450	36900	19900	28400	28115.72	1.24	0	-9219	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3620	22.77	2.28	12	0.84	1223.00	12198.00	33350	20230823	-16.49	7920	20221013	251.64	33350	-16.49	20230823	8150	241.72	20230103	33350	-16.49	20230823	7920	251.64	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
142	20230904	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-450	5	-1.58	2501450800	88759	35.77	27700	28750	27450	36900	19900	28400	28182.47	1.24	0	-9524	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3633	22.85	2.29	12	0.68	1223.00	12198.00	33350	20230823	-16.19	7920	20221013	252.90	33350	-16.19	20230823	8150	242.94	20230103	33350	-16.19	20230823	7920	252.90	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
143	20230904	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	100	2	0.35	2050437050	72745	29.32	27700	28750	27450	36900	19900	28400	28186.60	1.24	0	-5314	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3705	23.30	2.34	12	0.56	1223.00	12198.00	33350	20230823	-14.54	7920	20221013	259.85	33350	-14.54	20230823	8150	249.69	20230103	33350	-14.54	20230823	7920	259.85	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
144	20230904	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	0	3	0.00	1350394600	48116	19.39	27700	28750	27450	36900	19900	28400	28065.30	1.24	0	-7750	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3692	23.22	2.33	12	0.37	1223.00	12198.00	33350	20230823	-14.84	7920	20221013	258.59	33350	-14.84	20230823	8150	248.47	20230103	33350	-14.84	20230823	7920	258.59	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
145	20230904	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-350	5	-1.23	358163050	12942	5.22	27700	28100	27450	36900	19900	28400	27673.69	1.24	0	-827	30366	29382	27866	26882	25366	29875	27375	65	8500	500	20440	50	1	12999807	3646	22.94	2.30	12	0.10	1223.00	12198.00	33350	20230823	-15.89	7920	20221013	254.17	33350	-15.89	20230823	8150	244.17	20230103	33350	-15.89	20230823	7920	254.17	20221013	2.35	N	053080	500	64 억		161514	N	N	0	N	00	N
146	20230901	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	700	2	2.53	6739426500	242207	133.29	27700	28850	26350	36000	19400	27700	27821.74	1.65	0	-12608	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3692	23.22	2.33	12	1.86	1223.00	12198.00	33350	20230823	-14.84	7920	20221013	258.59	33350	-14.84	20230823	8150	248.47	20230103	33350	-14.84	20230823	7920	258.59	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N
147	20230901	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	750	2	2.71	6215984100	223761	123.14	27700	28850	26350	36000	19400	27700	27779.57	1.65	0	-6235	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3698	23.26	2.33	12	1.72	1223.00	12198.00	33350	20230823	-14.69	7920	20221013	259.22	33350	-14.69	20230823	8150	249.08	20230103	33350	-14.69	20230823	7920	259.22	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N
148	20230901	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	100	2	0.36	3860189500	140727	77.45	27700	28250	26350	36000	19400	27700	27430.34	1.65	0	-4944	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3614	22.73	2.28	12	1.08	1223.00	12198.00	33350	20230823	-16.64	7920	20221013	251.01	33350	-16.64	20230823	8150	241.10	20230103	33350	-16.64	20230823	7920	251.01	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N
149	20230901	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-150	5	-0.54	3464398050	126450	69.59	27700	28250	26350	36000	19400	27700	27397.37	1.65	0	-8922	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3581	22.53	2.26	12	0.97	1223.00	12198.00	33350	20230823	-17.39	7920	20221013	247.85	33350	-17.39	20230823	8150	238.04	20230103	33350	-17.39	20230823	7920	247.85	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N
150	20230901	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	50	2	0.18	3232981950	118079	64.98	27700	28250	26350	36000	19400	27700	27379.82	1.65	0	-7689	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3607	22.69	2.27	12	0.91	1223.00	12198.00	33350	20230823	-16.79	7920	20221013	250.38	33350	-16.79	20230823	8150	240.49	20230103	33350	-16.79	20230823	7920	250.38	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N
151	20230901	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-50	5	-0.18	2580050800	94668	52.10	27700	27850	26350	36000	19400	27700	27253.67	1.65	0	-8025	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3594	22.61	2.27	12	0.73	1223.00	12198.00	33350	20230823	-17.09	7920	20221013	249.12	33350	-17.09	20230823	8150	239.26	20230103	33350	-17.09	20230823	7920	249.12	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N
152	20230901	100404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	-400	5	-1.44	1327747050	48412	26.64	27700	27850	27150	36000	19400	27700	27425.99	1.65	0	-11679	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3549	22.32	2.24	12	0.37	1223.00	12198.00	33350	20230823	-18.14	7920	20221013	244.70	33350	-18.14	20230823	8150	234.97	20230103	33350	-18.14	20230823	7920	244.70	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N
153	20230901	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-200	5	-0.72	115085800	4192	2.31	27700	27750	27250	36000	19400	27700	27453.67	1.65	0	-1359	29433	28566	27933	27066	26433	28250	26750	65	8300	500	19940	50	1	12999807	3575	22.49	2.25	12	0.03	1223.00	12198.00	33350	20230823	-17.54	7920	20221013	247.22	33350	-17.54	20230823	8150	237.42	20230103	33350	-17.54	20230823	7920	247.22	20221013	2.35	N	053080	500	64 억		214918	N	N	0	N	00	N