KissMeData/049950/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	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	350	2	1.10	3192347500	100940	157.90	31350	32200	31050	41300	22300	31800	31624.23	1.51	0	14448	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2835	9.68	2.01	12	1.14	3322.00	15971.00	56000	20230802	-42.59	16650	20230103	93.09	56000	-42.59	20230802	16650	93.09	20230103	56000	-42.59	20230802	16650	93.09	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
3	20230927	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	100	2	0.31	2980356000	94333	147.56	31350	32200	31050	41300	22300	31800	31593.99	1.51	0	14965	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2813	9.60	2.00	12	1.07	3322.00	15971.00	56000	20230802	-43.04	16650	20230103	91.59	56000	-43.04	20230802	16650	91.59	20230103	56000	-43.04	20230802	16650	91.59	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
4	20230927	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	-150	5	-0.47	2497705650	79213	123.91	31350	32200	31050	41300	22300	31800	31531.51	1.51	0	16264	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2791	9.53	1.98	12	0.90	3322.00	15971.00	56000	20230802	-43.48	16650	20230103	90.09	56000	-43.48	20230802	16650	90.09	20230103	56000	-43.48	20230802	16650	90.09	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
5	20230927	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	-350	5	-1.10	2042233150	64765	101.31	31350	32200	31050	41300	22300	31800	31532.97	1.51	0	12135	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2773	9.47	1.97	12	0.73	3322.00	15971.00	56000	20230802	-43.84	16650	20230103	88.89	56000	-43.84	20230802	16650	88.89	20230103	56000	-43.84	20230802	16650	88.89	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
6	20230927	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-600	5	-1.89	1803840000	57135	89.37	31350	32200	31100	41300	22300	31800	31571.53	1.51	0	10217	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2751	9.39	1.95	12	0.65	3322.00	15971.00	56000	20230802	-44.29	16650	20230103	87.39	56000	-44.29	20230802	16650	87.39	20230103	56000	-44.29	20230802	16650	87.39	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
7	20230927	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-200	5	-0.63	1315137550	41495	64.91	31350	32200	31150	41300	22300	31800	31693.87	1.51	0	10786	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2786	9.51	1.98	12	0.47	3322.00	15971.00	56000	20230802	-43.57	16650	20230103	89.79	56000	-43.57	20230802	16650	89.79	20230103	56000	-43.57	20230802	16650	89.79	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
8	20230927	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-200	5	-0.63	1192448650	37613	58.84	31350	32200	31150	41300	22300	31800	31703.09	1.51	0	12186	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2786	9.51	1.98	12	0.43	3322.00	15971.00	56000	20230802	-43.57	16650	20230103	89.79	56000	-43.57	20230802	16650	89.79	20230103	56000	-43.57	20230802	16650	89.79	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
9	20230927	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-600	5	-1.89	182336250	5825	9.11	31350	31500	31150	41300	22300	31800	31302.19	1.51	0	-822	33066	32432	32016	31382	30966	32225	31175	44	9500	500	19080	50	1	8817884	2751	9.39	1.95	12	0.07	3322.00	15971.00	56000	20230802	-44.29	16650	20230103	87.39	56000	-44.29	20230802	16650	87.39	20230103	56000	-44.29	20230802	16650	87.39	20230103	5.98	N	049950	500	44 억		133219	N	N	0	N	00	N
10	20230926	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-400	5	-1.24	1995291900	62273	81.10	32250	32650	31600	41850	22550	32200	32040.91	1.63	0	-9272	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2804	9.57	1.99	12	0.71	3322.00	15971.00	56000	20230802	-43.21	16650	20230103	90.99	56000	-43.21	20230802	16650	90.99	20230103	56000	-43.21	20230802	16650	90.99	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
11	20230926	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-350	5	-1.09	1796211950	56012	72.95	32250	32650	31600	41850	22550	32200	32067.99	1.63	0	-9938	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2808	9.59	1.99	12	0.64	3322.00	15971.00	56000	20230802	-43.12	16650	20230103	91.29	56000	-43.12	20230802	16650	91.29	20230103	56000	-43.12	20230802	16650	91.29	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
12	20230926	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-400	5	-1.24	1671101450	52079	67.82	32250	32650	31600	41850	22550	32200	32087.49	1.63	0	-11188	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2804	9.57	1.99	12	0.59	3322.00	15971.00	56000	20230802	-43.21	16650	20230103	90.99	56000	-43.21	20230802	16650	90.99	20230103	56000	-43.21	20230802	16650	90.99	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
13	20230926	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	-250	5	-0.78	1218296350	37816	49.25	32250	32650	31800	41850	22550	32200	32216.49	1.63	0	-9152	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2817	9.62	2.00	12	0.43	3322.00	15971.00	56000	20230802	-42.95	16650	20230103	91.89	56000	-42.95	20230802	16650	91.89	20230103	56000	-42.95	20230802	16650	91.89	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
14	20230926	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	-300	5	-0.93	1128266350	34995	45.58	32250	32650	31800	41850	22550	32200	32240.96	1.63	0	-9178	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2813	9.60	2.00	12	0.40	3322.00	15971.00	56000	20230802	-43.04	16650	20230103	91.59	56000	-43.04	20230802	16650	91.59	20230103	56000	-43.04	20230802	16650	91.59	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
15	20230926	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-350	5	-1.09	961599950	29763	38.76	32250	32650	31850	41850	22550	32200	32309.12	1.63	0	-9069	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2808	9.59	1.99	12	0.34	3322.00	15971.00	56000	20230802	-43.12	16650	20230103	91.29	56000	-43.12	20230802	16650	91.29	20230103	56000	-43.12	20230802	16650	91.29	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
16	20230926	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	150	2	0.47	561704100	17327	22.57	32250	32650	32250	41850	22550	32200	32419.75	1.63	0	-4798	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2853	9.74	2.03	12	0.20	3322.00	15971.00	56000	20230802	-42.23	16650	20230103	94.29	56000	-42.23	20230802	16650	94.29	20230103	56000	-42.23	20230802	16650	94.29	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
17	20230926	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	400	2	1.24	123907150	3822	4.98	32250	32650	32250	41850	22550	32200	32428.42	1.63	0	279	33500	32850	32450	31800	31400	32650	31600	44	9650	500	19320	50	1	8817884	2875	9.81	2.04	12	0.04	3322.00	15971.00	56000	20230802	-41.79	16650	20230103	95.80	56000	-41.79	20230802	16650	95.80	20230103	56000	-41.79	20230802	16650	95.80	20230103	6.00	N	049950	500	44 억		143567	N	N	0	N	00	N
18	20230925	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-600	5	-1.83	2414118000	74465	63.17	32300	33100	32050	42600	23000	32800	32420.62	1.52	0	9594	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2839	9.69	2.02	12	0.84	3322.00	15971.00	56000	20230802	-42.50	16650	20230103	93.39	56000	-42.50	20230802	16650	93.39	20230103	56000	-42.50	20230802	16650	93.39	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
19	20230925	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-600	5	-1.83	2150079900	66261	56.21	32300	33100	32050	42600	23000	32800	32448.65	1.52	0	7283	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2839	9.69	2.02	12	0.75	3322.00	15971.00	56000	20230802	-42.50	16650	20230103	93.39	56000	-42.50	20230802	16650	93.39	20230103	56000	-42.50	20230802	16650	93.39	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
20	20230925	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	-200	5	-0.61	1811100450	55775	47.32	32300	33100	32050	42600	23000	32800	32471.55	1.52	0	6395	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2875	9.81	2.04	12	0.63	3322.00	15971.00	56000	20230802	-41.79	16650	20230103	95.80	56000	-41.79	20230802	16650	95.80	20230103	56000	-41.79	20230802	16650	95.80	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
21	20230925	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-300	5	-0.91	1623080250	49984	42.41	32300	33100	32050	42600	23000	32800	32472.00	1.52	0	5857	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2866	9.78	2.03	12	0.57	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
22	20230925	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	-450	5	-1.37	1514953400	46655	39.58	32300	33100	32050	42600	23000	32800	32471.40	1.52	0	4845	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2853	9.74	2.03	12	0.53	3322.00	15971.00	56000	20230802	-42.23	16650	20230103	94.29	56000	-42.23	20230802	16650	94.29	20230103	56000	-42.23	20230802	16650	94.29	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
23	20230925	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-300	5	-0.91	1077766350	33097	28.08	32300	33100	32250	42600	23000	32800	32563.87	1.52	0	-1442	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2866	9.78	2.03	12	0.38	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
24	20230925	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-300	5	-0.91	688891350	21087	17.89	32300	33100	32300	42600	23000	32800	32669.01	1.52	0	-764	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2866	9.78	2.03	12	0.24	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
25	20230925	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	-200	5	-0.61	114257550	3526	2.99	32300	32800	32300	42600	23000	32800	32404.30	1.52	0	38	34100	33450	32800	32150	31500	33775	32475	44	9800	500	19680	50	1	8817884	2875	9.81	2.04	12	0.04	3322.00	15971.00	56000	20230802	-41.79	16650	20230103	95.80	56000	-41.79	20230802	16650	95.80	20230103	56000	-41.79	20230802	16650	95.80	20230103	6.14	N	049950	500	44 억		133961	N	N	0	N	00	N
26	20230922	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-300	5	-0.91	3841451350	116552	89.00	32150	33450	32150	43000	23200	33100	32959.75	1.43	0	2233	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2892	9.87	2.05	12	1.32	3322.00	15971.00	56000	20230802	-41.43	16650	20230103	97.00	56000	-41.43	20230802	16650	97.00	20230103	56000	-41.43	20230802	16650	97.00	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
27	20230922	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-100	5	-0.30	3654764600	110863	84.66	32150	33450	32150	43000	23200	33100	32966.44	1.43	0	1094	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2910	9.93	2.07	12	1.26	3322.00	15971.00	56000	20230802	-41.07	16650	20230103	98.20	56000	-41.07	20230802	16650	98.20	20230103	56000	-41.07	20230802	16650	98.20	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
28	20230922	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	0	3	0.00	3089244950	93695	71.55	32150	33450	32150	43000	23200	33100	32971.22	1.43	0	4026	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2919	9.96	2.07	12	1.06	3322.00	15971.00	56000	20230802	-40.89	16650	20230103	98.80	56000	-40.89	20230802	16650	98.80	20230103	56000	-40.89	20230802	16650	98.80	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
29	20230922	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	0	3	0.00	2739200300	83154	63.50	32150	33350	32150	43000	23200	33100	32941.20	1.43	0	5752	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2919	9.96	2.07	12	0.94	3322.00	15971.00	56000	20230802	-40.89	16650	20230103	98.80	56000	-40.89	20230802	16650	98.80	20230103	56000	-40.89	20230802	16650	98.80	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
30	20230922	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	50	2	0.15	2580821250	78366	59.84	32150	33350	32150	43000	23200	33100	32932.82	1.43	0	7666	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2923	9.98	2.08	12	0.89	3322.00	15971.00	56000	20230802	-40.80	16650	20230103	99.10	56000	-40.80	20230802	16650	99.10	20230103	56000	-40.80	20230802	16650	99.10	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
31	20230922	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	0	3	0.00	2197504150	66797	51.01	32150	33300	32150	43000	23200	33100	32898.10	1.43	0	14565	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2919	9.96	2.07	12	0.76	3322.00	15971.00	56000	20230802	-40.89	16650	20230103	98.80	56000	-40.89	20230802	16650	98.80	20230103	56000	-40.89	20230802	16650	98.80	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
32	20230922	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	-200	5	-0.60	1179746400	35887	27.40	32150	33300	32150	43000	23200	33100	32873.61	1.43	0	-841	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2901	9.90	2.06	12	0.41	3322.00	15971.00	56000	20230802	-41.25	16650	20230103	97.60	56000	-41.25	20230802	16650	97.60	20230103	56000	-41.25	20230802	16650	97.60	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
33	20230922	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-600	5	-1.81	273323250	8432	6.44	32150	32950	32150	43000	23200	33100	32410.99	1.43	0	2433	35366	34232	33516	32382	31666	33875	32025	44	9900	500	19860	50	1	8817884	2866	9.78	2.03	12	0.10	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	6.17	N	049950	500	44 억		126106	N	N	0	N	00	N
34	20230921	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	-1750	5	-5.02	4304809550	128218	149.88	34500	34650	32800	45300	24400	34850	33574.70	1.38	0	4252	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	2919	9.96	2.07	12	1.45	3322.00	15971.00	56000	20230802	-40.89	16650	20230103	98.80	56000	-40.89	20230802	16650	98.80	20230103	56000	-40.89	20230802	16650	98.80	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
35	20230921	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1600	5	-4.59	3908047950	116250	135.89	34500	34650	32800	45300	24400	34850	33617.62	1.38	0	4054	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	2932	10.01	2.08	12	1.32	3322.00	15971.00	56000	20230802	-40.62	16650	20230103	99.70	56000	-40.62	20230802	16650	99.70	20230103	56000	-40.62	20230802	16650	99.70	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
36	20230921	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1600	5	-4.59	3400851850	100948	118.00	34500	34650	32800	45300	24400	34850	33689.15	1.38	0	1205	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	2932	10.01	2.08	12	1.14	3322.00	15971.00	56000	20230802	-40.62	16650	20230103	99.70	56000	-40.62	20230802	16650	99.70	20230103	56000	-40.62	20230802	16650	99.70	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
37	20230921	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1600	5	-4.59	3051323000	90457	105.74	34500	34650	32800	45300	24400	34850	33732.30	1.38	0	-2347	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	2932	10.01	2.08	12	1.03	3322.00	15971.00	56000	20230802	-40.62	16650	20230103	99.70	56000	-40.62	20230802	16650	99.70	20230103	56000	-40.62	20230802	16650	99.70	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
38	20230921	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-1400	5	-4.02	2235279850	65919	77.06	34500	34650	33400	45300	24400	34850	33909.49	1.38	0	-1307	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	2950	10.07	2.09	12	0.75	3322.00	15971.00	56000	20230802	-40.27	16650	20230103	100.90	56000	-40.27	20230802	16650	100.90	20230103	56000	-40.27	20230802	16650	100.90	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
39	20230921	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-1150	5	-3.30	1859709900	54728	63.97	34500	34650	33550	45300	24400	34850	33980.96	1.38	0	-425	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	2972	10.14	2.11	12	0.62	3322.00	15971.00	56000	20230802	-39.82	16650	20230103	102.40	56000	-39.82	20230802	16650	102.40	20230103	56000	-39.82	20230802	16650	102.40	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
40	20230921	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	-1100	5	-3.16	1463907000	42991	50.25	34500	34650	33650	45300	24400	34850	34051.48	1.38	0	225	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	2976	10.16	2.11	12	0.49	3322.00	15971.00	56000	20230802	-39.73	16650	20230103	102.70	56000	-39.73	20230802	16650	102.70	20230103	56000	-39.73	20230802	16650	102.70	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
41	20230921	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-800	5	-2.30	373925400	10988	12.84	34500	34650	33800	45300	24400	34850	34030.34	1.38	0	2405	35783	35316	34783	34316	33783	35050	34050	44	10450	500	20910	50	1	8817884	3002	10.25	2.13	12	0.12	3322.00	15971.00	56000	20230802	-39.20	16650	20230103	104.50	56000	-39.20	20230802	16650	104.50	20230103	56000	-39.20	20230802	16650	104.50	20230103	6.25	N	049950	500	44 억		121906	N	N	0	N	00	N
42	20230920	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	350	2	1.01	2906665350	84025	45.77	35000	35250	34250	44850	24150	34500	34592.80	1.42	0	-3901	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3073	10.49	2.18	12	0.95	3322.00	15971.00	56000	20230802	-37.77	16650	20230103	109.31	56000	-37.77	20230802	16650	109.31	20230103	56000	-37.77	20230802	16650	109.31	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
43	20230920	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	400	2	1.16	2651761550	76713	41.79	35000	35250	34250	44850	24150	34500	34567.67	1.42	0	-2692	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3077	10.51	2.19	12	0.87	3322.00	15971.00	56000	20230802	-37.68	16650	20230103	109.61	56000	-37.68	20230802	16650	109.61	20230103	56000	-37.68	20230802	16650	109.61	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
44	20230920	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	-100	5	-0.29	2012573150	58189	31.70	35000	35250	34300	44850	24150	34500	34587.46	1.42	0	-4613	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3033	10.36	2.15	12	0.66	3322.00	15971.00	56000	20230802	-38.57	16650	20230103	106.61	56000	-38.57	20230802	16650	106.61	20230103	56000	-38.57	20230802	16650	106.61	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
45	20230920	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	0	3	0.00	1721315900	49728	27.09	35000	35250	34300	44850	24150	34500	34615.60	1.42	0	-4465	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3042	10.39	2.16	12	0.56	3322.00	15971.00	56000	20230802	-38.39	16650	20230103	107.21	56000	-38.39	20230802	16650	107.21	20230103	56000	-38.39	20230802	16650	107.21	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
46	20230920	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	0	3	0.00	1527798850	44124	24.04	35000	35250	34300	44850	24150	34500	34626.32	1.42	0	-4292	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3042	10.39	2.16	12	0.50	3322.00	15971.00	56000	20230802	-38.39	16650	20230103	107.21	56000	-38.39	20230802	16650	107.21	20230103	56000	-38.39	20230802	16650	107.21	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
47	20230920	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	100	2	0.29	1276773800	36839	20.07	35000	35250	34300	44850	24150	34500	34660.03	1.42	0	-2533	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3051	10.42	2.17	12	0.42	3322.00	15971.00	56000	20230802	-38.21	16650	20230103	107.81	56000	-38.21	20230802	16650	107.81	20230103	56000	-38.21	20230802	16650	107.81	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
48	20230920	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	-100	5	-0.29	1074096850	30968	16.87	35000	35250	34300	44850	24150	34500	34686.62	1.42	0	-2203	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3033	10.36	2.15	12	0.35	3322.00	15971.00	56000	20230802	-38.57	16650	20230103	106.61	56000	-38.57	20230802	16650	106.61	20230103	56000	-38.57	20230802	16650	106.61	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
49	20230920	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	400	2	1.16	198550250	5679	3.09	35000	35250	34800	44850	24150	34500	34999.10	1.42	0	-605	37100	35800	35050	33750	33000	35425	33375	44	10350	500	20700	50	1	8817884	3077	10.51	2.19	12	0.06	3322.00	15971.00	56000	20230802	-37.68	16650	20230103	109.61	56000	-37.68	20230802	16650	109.61	20230103	56000	-37.68	20230802	16650	109.61	20230103	6.27	N	049950	500	44 억		125634	N	N	0	N	00	N
50	20230919	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-1450	5	-4.03	6231080750	178558	63.87	36150	36350	34300	46700	25200	35950	34897.78	1.32	0	8693	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3042	10.39	2.16	12	2.02	3322.00	15971.00	56000	20230802	-38.39	16650	20230103	107.21	56000	-38.39	20230802	16650	107.21	20230103	56000	-38.39	20230802	16650	107.21	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
51	20230919	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-1400	5	-3.89	5983653650	171387	61.31	36150	36350	34300	46700	25200	35950	34913.03	1.32	0	8666	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3047	10.40	2.16	12	1.94	3322.00	15971.00	56000	20230802	-38.30	16650	20230103	107.51	56000	-38.30	20230802	16650	107.51	20230103	56000	-38.30	20230802	16650	107.51	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
52	20230919	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-1300	5	-3.62	5185402900	148256	53.03	36150	36350	34350	46700	25200	35950	34975.92	1.32	0	7207	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3055	10.43	2.17	12	1.68	3322.00	15971.00	56000	20230802	-38.12	16650	20230103	108.11	56000	-38.12	20230802	16650	108.11	20230103	56000	-38.12	20230802	16650	108.11	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
53	20230919	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-1250	5	-3.48	4865589550	139021	49.73	36150	36350	34350	46700	25200	35950	34998.86	1.32	0	9240	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3060	10.45	2.17	12	1.58	3322.00	15971.00	56000	20230802	-38.04	16650	20230103	108.41	56000	-38.04	20230802	16650	108.41	20230103	56000	-38.04	20230802	16650	108.41	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
54	20230919	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-1250	5	-3.48	4547052900	129857	46.45	36150	36350	34350	46700	25200	35950	35015.75	1.32	0	8365	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3060	10.45	2.17	12	1.47	3322.00	15971.00	56000	20230802	-38.04	16650	20230103	108.41	56000	-38.04	20230802	16650	108.41	20230103	56000	-38.04	20230802	16650	108.41	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
55	20230919	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	-1200	5	-3.34	3592671250	102226	36.57	36150	36350	34450	46700	25200	35950	35144.30	1.32	0	8579	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3064	10.46	2.18	12	1.16	3322.00	15971.00	56000	20230802	-37.95	16650	20230103	108.71	56000	-37.95	20230802	16650	108.71	20230103	56000	-37.95	20230802	16650	108.71	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
56	20230919	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-1250	5	-3.48	2824567000	80110	28.66	36150	36350	34450	46700	25200	35950	35258.49	1.32	0	4530	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3060	10.45	2.17	12	0.91	3322.00	15971.00	56000	20230802	-38.04	16650	20230103	108.41	56000	-38.04	20230802	16650	108.41	20230103	56000	-38.04	20230802	16650	108.41	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
57	20230919	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35750	-200	5	-0.56	395742450	10973	3.93	36150	36350	35700	46700	25200	35950	36065.25	1.32	0	-2037	39783	37866	36683	34766	33583	37275	34175	44	10750	500	21570	50	1	8817884	3152	10.76	2.24	12	0.12	3322.00	15971.00	56000	20230802	-36.16	16650	20230103	114.71	56000	-36.16	20230802	16650	114.71	20230103	56000	-36.16	20230802	16650	114.71	20230103	6.34	N	049950	500	44 억		116625	N	N	0	N	00	N
58	20230918	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35950	-2650	5	-6.87	10136943900	276792	205.45	38200	38600	35500	50100	27050	38600	36621.82	1.40	0	-19789	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3170	10.82	2.25	12	3.14	3322.00	15971.00	56000	20230802	-35.80	16650	20230103	115.92	56000	-35.80	20230802	16650	115.92	20230103	56000	-35.80	20230802	16650	115.92	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
59	20230918	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36000	-2600	5	-6.74	9485672500	258695	192.02	38200	38600	35500	50100	27050	38600	36663.10	1.40	0	-19803	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3174	10.84	2.25	12	2.93	3322.00	15971.00	56000	20230802	-35.71	16650	20230103	116.22	56000	-35.71	20230802	16650	116.22	20230103	56000	-35.71	20230802	16650	116.22	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
60	20230918	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35550	-3050	5	-7.90	8225387600	223584	165.96	38200	38600	35500	50100	27050	38600	36784.14	1.40	0	-17446	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3135	10.70	2.23	12	2.54	3322.00	15971.00	56000	20230802	-36.52	16650	20230103	113.51	56000	-36.52	20230802	16650	113.51	20230103	56000	-36.52	20230802	16650	113.51	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
61	20230918	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36850	-1750	5	-4.53	4986891200	133583	99.15	38200	38600	36600	50100	27050	38600	37326.31	1.40	0	1281	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3249	11.09	2.31	12	1.51	3322.00	15971.00	56000	20230802	-34.20	16650	20230103	121.32	56000	-34.20	20230802	16650	121.32	20230103	56000	-34.20	20230802	16650	121.32	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
62	20230918	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	-1800	5	-4.66	4443802000	118797	88.18	38200	38600	36600	50100	27050	38600	37400.89	1.40	0	2293	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3245	11.08	2.30	12	1.35	3322.00	15971.00	56000	20230802	-34.29	16650	20230103	121.02	56000	-34.29	20230802	16650	121.02	20230103	56000	-34.29	20230802	16650	121.02	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
63	20230918	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37300	-1300	5	-3.37	2671661700	70838	52.58	38200	38600	37200	50100	27050	38600	37707.86	1.40	0	-9350	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3289	11.23	2.34	12	0.80	3322.00	15971.00	56000	20230802	-33.39	16650	20230103	124.02	56000	-33.39	20230802	16650	124.02	20230103	56000	-33.39	20230802	16650	124.02	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
64	20230918	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37600	-1000	5	-2.59	1729737850	45702	33.92	38200	38600	37500	50100	27050	38600	37838.62	1.40	0	-5577	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3316	11.32	2.35	12	0.52	3322.00	15971.00	56000	20230802	-32.86	16650	20230103	125.83	56000	-32.86	20230802	16650	125.83	20230103	56000	-32.86	20230802	16650	125.83	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
65	20230918	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38250	-350	5	-0.91	306509950	8024	5.96	38200	38600	38000	50100	27050	38600	38168.26	1.40	0	-1935	40533	39566	39083	38116	37633	39325	37875	44	11500	500	23160	50	1	8817884	3373	11.51	2.39	12	0.09	3322.00	15971.00	56000	20230802	-31.70	16650	20230103	129.73	56000	-31.70	20230802	16650	129.73	20230103	56000	-31.70	20230802	16650	129.73	20230103	6.34	N	049950	500	44 억		123486	N	N	0	N	00	N
66	20230915	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38600	-1400	5	-3.50	5195323650	132940	135.84	40000	40050	38600	52000	28000	40000	39079.14	1.46	0	-5729	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3404	11.62	2.42	12	1.51	3322.00	15971.00	56000	20230802	-31.07	16650	20230103	131.83	56000	-31.07	20230802	16650	131.83	20230103	56000	-31.07	20230802	16650	131.83	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
67	20230915	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38800	-1200	5	-3.00	4541665250	116039	118.57	40000	40050	38700	52000	28000	40000	39136.09	1.46	0	-4973	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3421	11.68	2.43	12	1.32	3322.00	15971.00	56000	20230802	-30.71	16650	20230103	133.03	56000	-30.71	20230802	16650	133.03	20230103	56000	-30.71	20230802	16650	133.03	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
68	20230915	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39250	-750	5	-1.88	2951628800	75200	76.84	40000	40050	38950	52000	28000	40000	39246.29	1.46	0	-4386	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3461	11.82	2.46	12	0.85	3322.00	15971.00	56000	20230802	-29.91	16650	20230103	135.74	56000	-29.91	20230802	16650	135.74	20230103	56000	-29.91	20230802	16650	135.74	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
69	20230915	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39100	-900	5	-2.25	2763433500	70396	71.93	40000	40050	38950	52000	28000	40000	39251.21	1.46	0	-3604	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3448	11.77	2.45	12	0.80	3322.00	15971.00	56000	20230802	-30.18	16650	20230103	134.83	56000	-30.18	20230802	16650	134.83	20230103	56000	-30.18	20230802	16650	134.83	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
70	20230915	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39050	-950	5	-2.38	2066890750	52633	53.78	40000	40050	38950	52000	28000	40000	39264.16	1.46	0	-2831	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3443	11.75	2.45	12	0.60	3322.00	15971.00	56000	20230802	-30.27	16650	20230103	134.53	56000	-30.27	20230802	16650	134.53	20230103	56000	-30.27	20230802	16650	134.53	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
71	20230915	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39050	-950	5	-2.38	1649394550	41941	42.86	40000	40050	38950	52000	28000	40000	39319.93	1.46	0	-3111	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3443	11.75	2.45	12	0.48	3322.00	15971.00	56000	20230802	-30.27	16650	20230103	134.53	56000	-30.27	20230802	16650	134.53	20230103	56000	-30.27	20230802	16650	134.53	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
72	20230915	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	-650	5	-1.62	827943850	20923	21.38	40000	40050	39300	52000	28000	40000	39562.46	1.46	0	-2350	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3470	11.85	2.46	12	0.24	3322.00	15971.00	56000	20230802	-29.73	16650	20230103	136.34	56000	-29.73	20230802	16650	136.34	20230103	56000	-29.73	20230802	16650	136.34	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
73	20230915	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	-200	5	-0.50	139438400	3499	3.58	40000	40000	39600	52000	28000	40000	39831.25	1.46	0	-1428	40900	40450	39700	39250	38500	40675	39475	44	12000	500	24000	50	1	8817884	3510	11.98	2.49	12	0.04	3322.00	15971.00	56000	20230802	-28.93	16650	20230103	139.04	56000	-28.93	20230802	16650	139.04	20230103	56000	-28.93	20230802	16650	139.04	20230103	6.41	N	049950	500	44 억		128351	N	N	0	N	00	N
74	20230914	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40000	1150	2	2.96	3818271500	96030	38.77	38950	40150	38950	50500	27200	38850	39760.98	1.37	0	6592	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3527	12.04	2.50	12	1.09	3322.00	15971.00	56000	20230802	-28.57	16650	20230103	140.24	56000	-28.57	20230802	16650	140.24	20230103	56000	-28.57	20230802	16650	140.24	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
75	20230914	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40000	1150	2	2.96	3455444900	86957	35.11	38950	40100	38950	50500	27200	38850	39738.06	1.37	0	6229	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3527	12.04	2.50	12	0.99	3322.00	15971.00	56000	20230802	-28.57	16650	20230103	140.24	56000	-28.57	20230802	16650	140.24	20230103	56000	-28.57	20230802	16650	140.24	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
76	20230914	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	1100	2	2.83	2969693250	74783	30.19	38950	40100	38950	50500	27200	38850	39711.56	1.37	0	6242	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3523	12.03	2.50	12	0.85	3322.00	15971.00	56000	20230802	-28.66	16650	20230103	139.94	56000	-28.66	20230802	16650	139.94	20230103	56000	-28.66	20230802	16650	139.94	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
77	20230914	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	1100	2	2.83	2359369600	59514	24.03	38950	40000	38950	50500	27200	38850	39644.81	1.37	0	3647	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3523	12.03	2.50	12	0.67	3322.00	15971.00	56000	20230802	-28.66	16650	20230103	139.94	56000	-28.66	20230802	16650	139.94	20230103	56000	-28.66	20230802	16650	139.94	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
78	20230914	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	950	2	2.45	2130963200	53779	21.71	38950	40000	38950	50500	27200	38850	39625.39	1.37	0	4121	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3510	11.98	2.49	12	0.61	3322.00	15971.00	56000	20230802	-28.93	16650	20230103	139.04	56000	-28.93	20230802	16650	139.04	20230103	56000	-28.93	20230802	16650	139.04	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
79	20230914	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	850	2	2.19	1899575700	47967	19.37	38950	40000	38950	50500	27200	38850	39602.74	1.37	0	3021	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3501	11.95	2.49	12	0.54	3322.00	15971.00	56000	20230802	-29.11	16650	20230103	138.44	56000	-29.11	20230802	16650	138.44	20230103	56000	-29.11	20230802	16650	138.44	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
80	20230914	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	850	2	2.19	1441510650	36361	14.68	38950	40000	38950	50500	27200	38850	39645.84	1.37	0	1735	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3501	11.95	2.49	12	0.41	3322.00	15971.00	56000	20230802	-29.11	16650	20230103	138.44	56000	-29.11	20230802	16650	138.44	20230103	56000	-29.11	20230802	16650	138.44	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
81	20230914	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39550	700	2	1.80	195304150	4961	2.00	38950	39650	38950	50500	27200	38850	39374.78	1.37	0	216	42683	40766	39683	37766	36683	40225	37225	44	11650	500	23310	50	1	8817884	3487	11.91	2.48	12	0.06	3322.00	15971.00	56000	20230802	-29.37	16650	20230103	137.54	56000	-29.37	20230802	16650	137.54	20230103	56000	-29.37	20230802	16650	137.54	20230103	6.18	N	049950	500	44 억		120807	N	N	0	N	00	N
82	20230913	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-1950	5	-4.78	9587495400	241501	68.78	40900	41600	38600	53000	28600	40800	39702.57	1.31	0	3715	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3426	11.69	2.43	12	2.74	3322.00	15971.00	56000	20230802	-30.62	16650	20230103	133.33	56000	-30.62	20230802	16650	133.33	20230103	56000	-30.62	20230802	16650	133.33	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
83	20230913	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	-2050	5	-5.02	8719141600	219098	62.40	40900	41600	38700	53000	28600	40800	39795.62	1.31	0	513	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3417	11.66	2.43	12	2.48	3322.00	15971.00	56000	20230802	-30.80	16650	20230103	132.73	56000	-30.80	20230802	16650	132.73	20230103	56000	-30.80	20230802	16650	132.73	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
84	20230913	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39900	-900	5	-2.21	7360936150	184436	52.53	40900	41600	38900	53000	28600	40800	39910.51	1.31	0	760	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3518	12.01	2.50	12	2.09	3322.00	15971.00	56000	20230802	-28.75	16650	20230103	139.64	56000	-28.75	20230802	16650	139.64	20230103	56000	-28.75	20230802	16650	139.64	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
85	20230913	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39150	-1650	5	-4.04	6514372950	163049	46.44	40900	41600	38900	53000	28600	40800	39953.46	1.31	0	-2687	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3452	11.79	2.45	12	1.85	3322.00	15971.00	56000	20230802	-30.09	16650	20230103	135.14	56000	-30.09	20230802	16650	135.14	20230103	56000	-30.09	20230802	16650	135.14	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
86	20230913	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39100	-1700	5	-4.17	5519780650	137600	39.19	40900	41600	38950	53000	28600	40800	40114.68	1.31	0	-627	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3448	11.77	2.45	12	1.56	3322.00	15971.00	56000	20230802	-30.18	16650	20230103	134.83	56000	-30.18	20230802	16650	134.83	20230103	56000	-30.18	20230802	16650	134.83	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
87	20230913	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	-1350	5	-3.31	4374952600	108340	30.85	40900	41600	39150	53000	28600	40800	40381.69	1.31	0	2758	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3479	11.88	2.47	12	1.23	3322.00	15971.00	56000	20230802	-29.55	16650	20230103	136.94	56000	-29.55	20230802	16650	136.94	20230103	56000	-29.55	20230802	16650	136.94	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
88	20230913	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40700	-100	5	-0.25	2037926400	49677	14.15	40900	41600	40400	53000	28600	40800	41023.54	1.31	0	-3397	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3589	12.25	2.55	12	0.56	3322.00	15971.00	56000	20230802	-27.32	16650	20230103	144.44	56000	-27.32	20230802	16650	144.44	20230103	56000	-27.32	20230802	16650	144.44	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
89	20230913	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41000	200	2	0.49	359429350	8790	2.50	40900	41150	40600	53000	28600	40800	40890.72	1.31	0	-617	45500	43150	41900	39550	38300	42525	38925	44	12200	500	24480	50	1	8817884	3615	12.34	2.57	12	0.10	3322.00	15971.00	56000	20230802	-26.79	16650	20230103	146.25	56000	-26.79	20230802	16650	146.25	20230103	56000	-26.79	20230802	16650	146.25	20230103	6.35	N	049950	500	44 억		115768	N	N	0	N	00	N
90	20230912	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40800	-3400	5	-7.69	14759709200	347498	20.63	44050	44250	40650	57400	30950	44200	42479.84	1.81	0	-48779	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3598	12.28	2.55	12	3.94	3322.00	15971.00	56000	20230802	-27.14	16650	20230103	145.05	56000	-27.14	20230802	16650	145.05	20230103	56000	-27.14	20230802	16650	145.05	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
91	20230912	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41000	-3200	5	-7.24	13592501250	318905	18.93	44050	44250	41000	57400	30950	44200	42622.32	1.81	0	-48182	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3615	12.34	2.57	12	3.62	3322.00	15971.00	56000	20230802	-26.79	16650	20230103	146.25	56000	-26.79	20230802	16650	146.25	20230103	56000	-26.79	20230802	16650	146.25	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
92	20230912	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	-2800	5	-6.33	11830542850	276194	16.40	44050	44250	41250	57400	30950	44200	42834.08	1.81	0	-46190	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3651	12.46	2.59	12	3.13	3322.00	15971.00	56000	20230802	-26.07	16650	20230103	148.65	56000	-26.07	20230802	16650	148.65	20230103	56000	-26.07	20230802	16650	148.65	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
93	20230912	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42250	-1950	5	-4.41	10339249300	240562	14.28	44050	44250	41800	57400	30950	44200	42979.46	1.81	0	-40556	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3726	12.72	2.65	12	2.73	3322.00	15971.00	56000	20230802	-24.55	16650	20230103	153.75	56000	-24.55	20230802	16650	153.75	20230103	56000	-24.55	20230802	16650	153.75	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
94	20230912	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42300	-1900	5	-4.30	8580820850	198724	11.80	44050	44250	42250	57400	30950	44200	43179.49	1.81	0	-35854	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3730	12.73	2.65	12	2.25	3322.00	15971.00	56000	20230802	-24.46	16650	20230103	154.05	56000	-24.46	20230802	16650	154.05	20230103	56000	-24.46	20230802	16650	154.05	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
95	20230912	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42550	-1650	5	-3.73	7439799300	171818	10.20	44050	44250	42500	57400	30950	44200	43300.36	1.81	0	-33629	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3752	12.81	2.66	12	1.95	3322.00	15971.00	56000	20230802	-24.02	16650	20230103	155.56	56000	-24.02	20230802	16650	155.56	20230103	56000	-24.02	20230802	16650	155.56	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
96	20230912	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42800	-1400	5	-3.17	5460963400	125563	7.46	44050	44250	42800	57400	30950	44200	43491.71	1.81	0	-28551	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3774	12.88	2.68	12	1.42	3322.00	15971.00	56000	20230802	-23.57	16650	20230103	157.06	56000	-23.57	20230802	16650	157.06	20230103	56000	-23.57	20230802	16650	157.06	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
97	20230912	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43300	-900	5	-2.04	1471699900	33677	2.00	44050	44200	43250	57400	30950	44200	43700.15	1.81	0	-15392	49800	47000	44150	41350	38500	48400	42750	44	13200	500	26520	50	1	8817884	3818	13.03	2.71	12	0.38	3322.00	15971.00	56000	20230802	-22.68	16650	20230103	160.06	56000	-22.68	20230802	16650	160.06	20230103	56000	-22.68	20230802	16650	160.06	20230103	6.28	N	049950	500	44 억		159444	N	N	0	N	00	N
98	20230911	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44200	2850	2	6.89	75515946800	1671716	867.80	41550	46950	41300	53700	28950	41350	45173.45	1.33	0	49482	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	3898	13.31	2.77	12	18.96	3322.00	15971.00	56000	20230802	-21.07	16650	20230103	165.47	56000	-21.07	20230802	16650	165.47	20230103	56000	-21.07	20230802	16650	165.47	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
99	20230911	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43850	2500	2	6.05	74161523600	1641006	851.86	41550	46950	41300	53700	28950	41350	45193.00	1.33	0	52868	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	3867	13.20	2.75	12	18.61	3322.00	15971.00	56000	20230802	-21.70	16650	20230103	163.36	56000	-21.70	20230802	16650	163.36	20230103	56000	-21.70	20230802	16650	163.36	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
100	20230911	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44450	3100	2	7.50	68702152650	1516030	786.98	41550	46950	41300	53700	28950	41350	45317.45	1.33	0	43016	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	3920	13.38	2.78	12	17.19	3322.00	15971.00	56000	20230802	-20.62	16650	20230103	166.97	56000	-20.62	20230802	16650	166.97	20230103	56000	-20.62	20230802	16650	166.97	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
101	20230911	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45750	4400	2	10.64	63593358850	1402044	727.81	41550	46950	41300	53700	28950	41350	45357.94	1.33	0	29605	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	4034	13.77	2.86	12	15.90	3322.00	15971.00	56000	20230802	-18.30	16650	20230103	174.77	56000	-18.30	20230802	16650	174.77	20230103	56000	-18.30	20230802	16650	174.77	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
102	20230911	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45650	4300	2	10.40	54252406300	1198291	622.04	41550	46950	41300	53700	28950	41350	45275.20	1.33	0	35423	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	4025	13.74	2.86	12	13.59	3322.00	15971.00	56000	20230802	-18.48	16650	20230103	174.17	56000	-18.48	20230802	16650	174.17	20230103	56000	-18.48	20230802	16650	174.17	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
103	20230911	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45250	3900	2	9.43	49282107100	1088371	564.98	41550	46950	41300	53700	28950	41350	45281.04	1.33	0	40912	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	3990	13.62	2.83	12	12.34	3322.00	15971.00	56000	20230802	-19.20	16650	20230103	171.77	56000	-19.20	20230802	16650	171.77	20230103	56000	-19.20	20230802	16650	171.77	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
104	20230911	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45000	3650	2	8.83	25308352850	564047	292.80	41550	46350	41300	53700	28950	41350	44869.96	1.33	0	19834	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	3968	13.55	2.82	12	6.40	3322.00	15971.00	56000	20230802	-19.64	16650	20230103	170.27	56000	-19.64	20230802	16650	170.27	20230103	56000	-19.64	20230802	16650	170.27	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
105	20230911	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41750	400	2	0.97	282380650	6795	3.53	41550	41800	41400	53700	28950	41350	41560.78	1.33	0	-800	44550	42950	42000	40400	39450	42475	39925	44	12350	500	24810	50	1	8817884	3681	12.57	2.61	12	0.08	3322.00	15971.00	56000	20230802	-25.45	16650	20230103	150.75	56000	-25.45	20230802	16650	150.75	20230103	56000	-25.45	20230802	16650	150.75	20230103	6.18	N	049950	500	44 억		117236	N	N	0	N	00	N
106	20230908	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41350	-600	5	-1.43	8051174500	190965	63.72	42200	43600	41050	54500	29400	41950	42164.42	1.46	0	-12591	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3646	12.45	2.59	12	2.17	3322.00	15971.00	56000	20230802	-26.16	16650	20230103	148.35	56000	-26.16	20230802	16650	148.35	20230103	56000	-26.16	20230802	16650	148.35	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
107	20230908	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41200	-750	5	-1.79	7566683450	179216	59.80	42200	43600	41050	54500	29400	41950	42221.14	1.46	0	-12211	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3633	12.40	2.58	12	2.03	3322.00	15971.00	56000	20230802	-26.43	16650	20230103	147.45	56000	-26.43	20230802	16650	147.45	20230103	56000	-26.43	20230802	16650	147.45	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
108	20230908	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41250	-700	5	-1.67	6962894350	164556	54.91	42200	43600	41050	54500	29400	41950	42313.38	1.46	0	-12516	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3637	12.42	2.58	12	1.87	3322.00	15971.00	56000	20230802	-26.34	16650	20230103	147.75	56000	-26.34	20230802	16650	147.75	20230103	56000	-26.34	20230802	16650	147.75	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
109	20230908	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41150	-800	5	-1.91	6435241000	151789	50.65	42200	43600	41050	54500	29400	41950	42396.18	1.46	0	-11087	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3629	12.39	2.58	12	1.72	3322.00	15971.00	56000	20230802	-26.52	16650	20230103	147.15	56000	-26.52	20230802	16650	147.15	20230103	56000	-26.52	20230802	16650	147.15	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
110	20230908	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42250	300	2	0.72	4993648900	117049	39.06	42200	43600	41700	54500	29400	41950	42663.34	1.46	0	-13592	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3726	12.72	2.65	12	1.33	3322.00	15971.00	56000	20230802	-24.55	16650	20230103	153.75	56000	-24.55	20230802	16650	153.75	20230103	56000	-24.55	20230802	16650	153.75	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
111	20230908	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42400	450	2	1.07	4454116300	104268	34.79	42200	43600	41700	54500	29400	41950	42718.51	1.46	0	-12662	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3739	12.76	2.65	12	1.18	3322.00	15971.00	56000	20230802	-24.29	16650	20230103	154.65	56000	-24.29	20230802	16650	154.65	20230103	56000	-24.29	20230802	16650	154.65	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
112	20230908	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42500	550	2	1.31	3649313700	85308	28.47	42200	43600	41700	54500	29400	41950	42778.81	1.46	0	-10842	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3748	12.79	2.66	12	0.97	3322.00	15971.00	56000	20230802	-24.11	16650	20230103	155.26	56000	-24.11	20230802	16650	155.26	20230103	56000	-24.11	20230802	16650	155.26	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
113	20230908	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42000	50	2	0.12	597606100	14189	4.73	42200	42750	41700	54500	29400	41950	42118.44	1.46	0	-9025	44816	43382	42016	40582	39216	44100	41300	44	12550	500	25170	50	1	8817884	3704	12.64	2.63	12	0.16	3322.00	15971.00	56000	20230802	-25.00	16650	20230103	152.25	56000	-25.00	20230802	16650	152.25	20230103	56000	-25.00	20230802	16650	152.25	20230103	6.20	N	049950	500	44 억		128915	N	N	0	N	00	N
114	20230907	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41950	850	2	2.07	12612274650	297745	137.03	41200	43450	40650	53400	28800	41100	42359.70	1.31	0	13235	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3699	12.63	2.63	12	3.38	3322.00	15971.00	56000	20230802	-25.09	16650	20230103	151.95	56000	-25.09	20230802	16650	151.95	20230103	56000	-25.09	20230802	16650	151.95	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
115	20230907	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41700	600	2	1.46	12142686100	286529	131.87	41200	43450	40650	53400	28800	41100	42378.60	1.31	0	11608	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3677	12.55	2.61	12	3.25	3322.00	15971.00	56000	20230802	-25.54	16650	20230103	150.45	56000	-25.54	20230802	16650	150.45	20230103	56000	-25.54	20230802	16650	150.45	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
116	20230907	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42100	1000	2	2.43	10804457050	254618	117.19	41200	43450	40650	53400	28800	41100	42434.04	1.31	0	9468	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3712	12.67	2.64	12	2.89	3322.00	15971.00	56000	20230802	-24.82	16650	20230103	152.85	56000	-24.82	20230802	16650	152.85	20230103	56000	-24.82	20230802	16650	152.85	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
117	20230907	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43000	1900	2	4.62	9731792250	229452	105.60	41200	43450	40650	53400	28800	41100	42413.25	1.31	0	10994	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3792	12.94	2.69	12	2.60	3322.00	15971.00	56000	20230802	-23.21	16650	20230103	158.26	56000	-23.21	20230802	16650	158.26	20230103	56000	-23.21	20230802	16650	158.26	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
118	20230907	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42250	1150	2	2.80	8539161250	201593	92.78	41200	43450	40650	53400	28800	41100	42358.48	1.31	0	-1111	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3726	12.72	2.65	12	2.29	3322.00	15971.00	56000	20230802	-24.55	16650	20230103	153.75	56000	-24.55	20230802	16650	153.75	20230103	56000	-24.55	20230802	16650	153.75	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
119	20230907	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41800	700	2	1.70	7814036050	184421	84.88	41200	43450	40650	53400	28800	41100	42370.71	1.31	0	2914	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3686	12.58	2.62	12	2.09	3322.00	15971.00	56000	20230802	-25.36	16650	20230103	151.05	56000	-25.36	20230802	16650	151.05	20230103	56000	-25.36	20230802	16650	151.05	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
120	20230907	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42550	1450	2	3.53	4621293750	109381	50.34	41200	43200	40650	53400	28800	41100	42249.62	1.31	0	4529	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3752	12.81	2.66	12	1.24	3322.00	15971.00	56000	20230802	-24.02	16650	20230103	155.56	56000	-24.02	20230802	16650	155.56	20230103	56000	-24.02	20230802	16650	155.56	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
121	20230907	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41100	0	3	0.00	218667450	5328	2.45	41200	41200	40650	53400	28800	41100	41041.08	1.31	0	-1631	44466	42782	41666	39982	38866	42225	39425	44	12300	500	24660	50	1	8817884	3624	12.37	2.57	12	0.06	3322.00	15971.00	56000	20230802	-26.61	16650	20230103	146.85	56000	-26.61	20230802	16650	146.85	20230103	56000	-26.61	20230802	16650	146.85	20230103	6.26	N	049950	500	44 억		115453	N	N	0	N	00	N
122	20230906	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41100	-2300	5	-5.30	8893168400	213051	95.78	43300	43350	40550	56400	30400	43400	41755.18	1.40	0	-9538	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3624	12.37	2.57	12	2.42	3322.00	15971.00	56000	20230802	-26.61	16650	20230103	146.85	56000	-26.61	20230802	16650	146.85	20230103	56000	-26.61	20230802	16650	146.85	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
123	20230906	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40900	-2500	5	-5.76	7449012100	177693	79.88	43300	43350	40800	56400	30400	43400	41920.68	1.40	0	-8828	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3607	12.31	2.56	12	2.02	3322.00	15971.00	56000	20230802	-26.96	16650	20230103	145.65	56000	-26.96	20230802	16650	145.65	20230103	56000	-26.96	20230802	16650	145.65	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
124	20230906	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41900	-1500	5	-3.46	5310822150	126007	56.65	43300	43350	41850	56400	30400	43400	42147.04	1.40	0	-8052	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3695	12.61	2.62	12	1.43	3322.00	15971.00	56000	20230802	-25.18	16650	20230103	151.65	56000	-25.18	20230802	16650	151.65	20230103	56000	-25.18	20230802	16650	151.65	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
125	20230906	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41950	-1450	5	-3.34	4589668450	108825	48.92	43300	43350	41900	56400	30400	43400	42174.76	1.40	0	-5601	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3699	12.63	2.63	12	1.23	3322.00	15971.00	56000	20230802	-25.09	16650	20230103	151.95	56000	-25.09	20230802	16650	151.95	20230103	56000	-25.09	20230802	16650	151.95	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
126	20230906	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42050	-1350	5	-3.11	4031438900	95528	42.94	43300	43350	41900	56400	30400	43400	42201.65	1.40	0	-5650	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3708	12.66	2.63	12	1.08	3322.00	15971.00	56000	20230802	-24.91	16650	20230103	152.55	56000	-24.91	20230802	16650	152.55	20230103	56000	-24.91	20230802	16650	152.55	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
127	20230906	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41950	-1450	5	-3.34	3530491150	83603	37.58	43300	43350	41900	56400	30400	43400	42229.24	1.40	0	-5987	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3699	12.63	2.63	12	0.95	3322.00	15971.00	56000	20230802	-25.09	16650	20230103	151.95	56000	-25.09	20230802	16650	151.95	20230103	56000	-25.09	20230802	16650	151.95	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
128	20230906	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42100	-1300	5	-3.00	2498552100	59023	26.53	43300	43350	41950	56400	30400	43400	42331.84	1.40	0	-3382	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3712	12.67	2.64	12	0.67	3322.00	15971.00	56000	20230802	-24.82	16650	20230103	152.85	56000	-24.82	20230802	16650	152.85	20230103	56000	-24.82	20230802	16650	152.85	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
129	20230906	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42700	-700	5	-1.61	464142550	10796	4.85	43300	43350	42550	56400	30400	43400	42992.09	1.40	0	-1073	45633	44516	43133	42016	40633	45075	42575	44	13000	500	26040	50	1	8817884	3765	12.85	2.67	12	0.12	3322.00	15971.00	56000	20230802	-23.75	16650	20230103	156.46	56000	-23.75	20230802	16650	156.46	20230103	56000	-23.75	20230802	16650	156.46	20230103	6.44	N	049950	500	44 억		123253	N	N	0	N	00	N
130	20230905	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43400	650	2	1.52	9415052850	219065	47.96	42500	44250	41750	55500	29950	42750	42976.28	1.31	0	7103	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3827	13.06	2.72	12	2.48	3322.00	15971.00	56000	20230802	-22.50	16650	20230103	160.66	56000	-22.50	20230802	16650	160.66	20230103	56000	-22.50	20230802	16650	160.66	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
131	20230905	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42950	200	2	0.47	8601772550	200263	43.84	42500	44250	41750	55500	29950	42750	42952.38	1.31	0	4247	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3787	12.93	2.69	12	2.27	3322.00	15971.00	56000	20230802	-23.30	16650	20230103	157.96	56000	-23.30	20230802	16650	157.96	20230103	56000	-23.30	20230802	16650	157.96	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
132	20230905	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42700	-50	5	-0.12	6105597900	141409	30.96	42500	44250	42450	55500	29950	42750	43176.87	1.31	0	4843	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3765	12.85	2.67	12	1.60	3322.00	15971.00	56000	20230802	-23.75	16650	20230103	156.46	56000	-23.75	20230802	16650	156.46	20230103	56000	-23.75	20230802	16650	156.46	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
133	20230905	130404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42750	0	3	0.00	5480388100	126816	27.76	42500	44250	42450	55500	29950	42750	43215.27	1.31	0	4194	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3770	12.87	2.68	12	1.44	3322.00	15971.00	56000	20230802	-23.66	16650	20230103	156.76	56000	-23.66	20230802	16650	156.76	20230103	56000	-23.66	20230802	16650	156.76	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
134	20230905	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42800	50	2	0.12	5020104050	116048	25.40	42500	44250	42450	55500	29950	42750	43258.86	1.31	0	6209	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3774	12.88	2.68	12	1.32	3322.00	15971.00	56000	20230802	-23.57	16650	20230103	157.06	56000	-23.57	20230802	16650	157.06	20230103	56000	-23.57	20230802	16650	157.06	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
135	20230905	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43150	400	2	0.94	4680096300	108142	23.67	42500	44250	42450	55500	29950	42750	43277.32	1.31	0	6330	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3805	12.99	2.70	12	1.23	3322.00	15971.00	56000	20230802	-22.95	16650	20230103	159.16	56000	-22.95	20230802	16650	159.16	20230103	56000	-22.95	20230802	16650	159.16	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
136	20230905	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42650	-100	5	-0.23	3758211350	86679	18.98	42500	44250	42450	55500	29950	42750	43357.81	1.31	0	1259	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3761	12.84	2.67	12	0.98	3322.00	15971.00	56000	20230802	-23.84	16650	20230103	156.16	56000	-23.84	20230802	16650	156.16	20230103	56000	-23.84	20230802	16650	156.16	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
137	20230905	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44150	1400	2	3.27	1108334000	25478	5.58	42500	44250	42450	55500	29950	42750	43501.61	1.31	0	3766	45716	44232	43016	41532	40316	44975	42275	44	12750	500	25650	50	1	8817884	3893	13.29	2.76	12	0.29	3322.00	15971.00	56000	20230802	-21.16	16650	20230103	165.17	56000	-21.16	20230802	16650	165.17	20230103	56000	-21.16	20230802	16650	165.17	20230103	6.29	N	049950	500	44 억		115679	N	N	0	N	00	N
138	20230904	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42750	750	2	1.79	19815499800	455003	82.83	42300	44500	41800	54600	29400	42000	43552.40	1.37	0	-5971	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3770	12.87	2.68	12	5.16	3322.00	15971.00	56000	20230802	-23.66	16650	20230103	156.76	56000	-23.66	20230802	16650	156.76	20230103	56000	-23.66	20230802	16650	156.76	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
139	20230904	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43250	1250	2	2.98	19116081250	438708	79.86	42300	44500	41800	54600	29400	42000	43573.99	1.37	0	-7045	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3814	13.02	2.71	12	4.98	3322.00	15971.00	56000	20230802	-22.77	16650	20230103	159.76	56000	-22.77	20230802	16650	159.76	20230103	56000	-22.77	20230802	16650	159.76	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
140	20230904	140359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43000	1000	2	2.38	18057976050	413931	75.35	42300	44500	41800	54600	29400	42000	43626.01	1.37	0	-11378	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3792	12.94	2.69	12	4.69	3322.00	15971.00	56000	20230802	-23.21	16650	20230103	158.26	56000	-23.21	20230802	16650	158.26	20230103	56000	-23.21	20230802	16650	158.26	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
141	20230904	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43300	1300	2	3.10	16919243500	387472	70.53	42300	44500	41800	54600	29400	42000	43666.20	1.37	0	-9348	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3818	13.03	2.71	12	4.39	3322.00	15971.00	56000	20230802	-22.68	16650	20230103	160.06	56000	-22.68	20230802	16650	160.06	20230103	56000	-22.68	20230802	16650	160.06	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
142	20230904	120401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43450	1450	2	3.45	16048066250	367494	66.90	42300	44500	41800	54600	29400	42000	43669.43	1.37	0	-9364	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3831	13.08	2.72	12	4.17	3322.00	15971.00	56000	20230802	-22.41	16650	20230103	160.96	56000	-22.41	20230802	16650	160.96	20230103	56000	-22.41	20230802	16650	160.96	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
143	20230904	110355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43700	1700	2	4.05	15336232500	351103	63.91	42300	44500	41800	54600	29400	42000	43680.69	1.37	0	-9939	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3853	13.15	2.74	12	3.98	3322.00	15971.00	56000	20230802	-21.96	16650	20230103	162.46	56000	-21.96	20230802	16650	162.46	20230103	56000	-21.96	20230802	16650	162.46	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
144	20230904	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44100	2100	2	5.00	11621243250	266381	48.49	42300	44500	41800	54600	29400	42000	43627.08	1.37	0	-4679	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3889	13.28	2.76	12	3.02	3322.00	15971.00	56000	20230802	-21.25	16650	20230103	164.86	56000	-21.25	20230802	16650	164.86	20230103	56000	-21.25	20230802	16650	164.86	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
145	20230904	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42350	350	2	0.83	651266650	15441	2.81	42300	42550	41800	54600	29400	42000	42179.05	1.37	0	-3316	44966	43482	41816	40332	38666	44225	41075	44	12600	500	25200	50	1	8817884	3734	12.75	2.65	12	0.18	3322.00	15971.00	56000	20230802	-24.38	16650	20230103	154.35	56000	-24.38	20230802	16650	154.35	20230103	56000	-24.38	20230802	16650	154.35	20230103	6.20	N	049950	500	44 억		120595	N	N	0	N	00	N
146	20230901	160357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42000	1550	2	3.83	22757116400	544491	306.84	41050	43300	40150	52500	28350	40450	41794.93	1.61	0	-20171	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3704	12.64	2.63	12	6.17	3322.00	15971.00	56000	20230802	-25.00	16650	20230103	152.25	56000	-25.00	20230802	16650	152.25	20230103	56000	-25.00	20230802	16650	152.25	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N
147	20230901	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41950	1500	2	3.71	21782664850	521259	293.75	41050	43300	40150	52500	28350	40450	41788.56	1.61	0	-20906	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3699	12.63	2.63	12	5.91	3322.00	15971.00	56000	20230802	-25.09	16650	20230103	151.95	56000	-25.09	20230802	16650	151.95	20230103	56000	-25.09	20230802	16650	151.95	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N
148	20230901	140402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41250	800	2	1.98	16891276650	405367	228.44	41050	43300	40150	52500	28350	40450	41669.10	1.61	0	-23618	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3637	12.42	2.58	12	4.60	3322.00	15971.00	56000	20230802	-26.34	16650	20230103	147.75	56000	-26.34	20230802	16650	147.75	20230103	56000	-26.34	20230802	16650	147.75	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N
149	20230901	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40950	500	2	1.24	16044534450	384705	216.80	41050	43300	40150	52500	28350	40450	41706.07	1.61	0	-23246	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3611	12.33	2.56	12	4.36	3322.00	15971.00	56000	20230802	-26.88	16650	20230103	145.95	56000	-26.88	20230802	16650	145.95	20230103	56000	-26.88	20230802	16650	145.95	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N
150	20230901	120357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41100	650	2	1.61	15482441850	371019	209.08	41050	43300	40150	52500	28350	40450	41729.51	1.61	0	-22588	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3624	12.37	2.57	12	4.21	3322.00	15971.00	56000	20230802	-26.61	16650	20230103	146.85	56000	-26.61	20230802	16650	146.85	20230103	56000	-26.61	20230802	16650	146.85	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N
151	20230901	110358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41250	800	2	1.98	13649327750	326376	183.93	41050	43300	40150	52500	28350	40450	41820.87	1.61	0	-23386	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3637	12.42	2.58	12	3.70	3322.00	15971.00	56000	20230802	-26.34	16650	20230103	147.75	56000	-26.34	20230802	16650	147.75	20230103	56000	-26.34	20230802	16650	147.75	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N
152	20230901	100356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42800	2350	2	5.81	9534016150	228271	128.64	41050	43300	40150	52500	28350	40450	41766.22	1.61	0	-22084	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3774	12.88	2.68	12	2.59	3322.00	15971.00	56000	20230802	-23.57	16650	20230103	157.06	56000	-23.57	20230802	16650	157.06	20230103	56000	-23.57	20230802	16650	157.06	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N
153	20230901	090352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40700	250	2	0.62	763686650	18671	10.52	41050	41050	40600	52500	28350	40450	40902.29	1.61	0	-6819	41416	40932	39966	39482	38516	41175	39725	44	12050	500	24270	50	1	8817884	3589	12.25	2.55	12	0.21	3322.00	15971.00	56000	20230802	-27.32	16650	20230103	144.44	56000	-27.32	20230802	16650	144.44	20230103	56000	-27.32	20230802	16650	144.44	20230103	6.17	N	049950	500	44 억		141591	N	N	0	N	00	N