KissMeData/079810/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	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	750	2	3.02	8499158300	342434	101.59	24450	25700	24050	32200	17400	24800	24818.24	1.76	0	-36682	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5624	-80.09	19.11	12	1.56	-319.00	1337.00	41200	20230725	-37.99	7775	20220930	228.62	41200	-37.99	20230725	8341	206.32	20230102	41200	-37.99	20230725	8600	197.09	20220927	0.58	N	079810	500	110 억		386370	N	N	6	N	00	N
3	20230927	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	650	2	2.62	7704265000	311298	92.35	24450	25700	24050	32200	17400	24800	24748.84	1.76	0	-26203	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5602	-79.78	19.04	12	1.41	-319.00	1337.00	41200	20230725	-38.23	7775	20220930	227.33	41200	-38.23	20230725	8341	205.12	20230102	41200	-38.23	20230725	8600	195.93	20220927	0.58	N	079810	500	110 억		386370	N	N	0	N	00	N
4	20230927	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	200	2	0.81	5999903950	244195	72.44	24450	25200	24050	32200	17400	24800	24570.12	1.76	0	-3238	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5502	-78.37	18.70	12	1.11	-319.00	1337.00	41200	20230725	-39.32	7775	20220930	221.54	41200	-39.32	20230725	8341	199.72	20230102	41200	-39.32	20230725	8600	190.70	20220927	0.58	N	079810	500	110 억		386370	N	N	0	N	00	N
5	20230927	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-150	5	-0.60	5062093900	206570	61.28	24450	25000	24050	32200	17400	24800	24505.45	1.76	0	5546	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5425	-77.27	18.44	12	0.94	-319.00	1337.00	41200	20230725	-40.17	7775	20220930	217.04	41200	-40.17	20230725	8341	195.53	20230102	41200	-40.17	20230725	8600	186.63	20220927	0.58	N	079810	500	110 억		386370	N	N	0	N	00	N
6	20230927	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-500	5	-2.02	4450815250	181582	53.87	24450	25000	24050	32200	17400	24800	24511.31	1.76	0	270	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5348	-76.18	18.18	12	0.82	-319.00	1337.00	41200	20230725	-41.02	7775	20220930	212.54	41200	-41.02	20230725	8341	191.33	20230102	41200	-41.02	20230725	8600	182.56	20220927	0.58	N	079810	500	110 억		386370	N	N	0	N	00	N
7	20230927	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-200	5	-0.81	3327960200	135466	40.19	24450	25000	24050	32200	17400	24800	24566.74	1.76	0	-122	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5414	-77.12	18.40	12	0.62	-319.00	1337.00	41200	20230725	-40.29	7775	20220930	216.40	41200	-40.29	20230725	8341	194.93	20230102	41200	-40.29	20230725	8600	186.05	20220927	0.58	N	079810	500	110 억		386370	N	N	0	N	00	N
8	20230927	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-100	5	-0.40	2423175650	98916	29.34	24450	24950	24050	32200	17400	24800	24497.27	1.76	0	4114	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5436	-77.43	18.47	12	0.45	-319.00	1337.00	41200	20230725	-40.05	7775	20220930	217.68	41200	-40.05	20230725	8341	196.13	20230102	41200	-40.05	20230725	8600	187.21	20220927	0.58	N	079810	500	110 억		386370	N	N	0	N	00	N
9	20230927	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-300	5	-1.21	434302500	17787	5.28	24450	24800	24150	32200	17400	24800	24416.61	1.76	0	-2504	25600	25200	24850	24450	24100	25400	24650	110	7400	500	17850	50	1	22009994	5392	-76.80	18.32	12	0.08	-319.00	1337.00	41200	20230725	-40.53	7775	20220930	215.11	41200	-40.53	20230725	8341	193.73	20230102	41200	-40.53	20230725	8600	184.88	20220927	0.58	N	079810	500	110 억		386370	N	N	0	N	00	N
10	20230926	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-150	5	-0.60	8234532000	330697	35.53	24500	25250	24500	32400	17500	24950	24900.67	1.93	0	-40054	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5458	-77.74	18.55	12	1.50	-319.00	1337.00	41200	20230725	-39.81	7730	20220927	220.83	41200	-39.81	20230725	8341	197.33	20230102	41200	-39.81	20230725	8600	188.37	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
11	20230926	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-250	5	-1.00	7779486650	312287	33.55	24500	25250	24500	32400	17500	24950	24911.31	1.93	0	-37403	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5436	-77.43	18.47	12	1.42	-319.00	1337.00	41200	20230725	-40.05	7730	20220927	219.53	41200	-40.05	20230725	8341	196.13	20230102	41200	-40.05	20230725	8600	187.21	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
12	20230926	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-100	5	-0.40	6789717100	272271	29.25	24500	25250	24500	32400	17500	24950	24937.34	1.93	0	-26491	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5469	-77.90	18.59	12	1.24	-319.00	1337.00	41200	20230725	-39.68	7730	20220927	221.47	41200	-39.68	20230725	8341	197.93	20230102	41200	-39.68	20230725	8600	188.95	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
13	20230926	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	0	3	0.00	6076076200	243531	26.16	24500	25250	24500	32400	17500	24950	24949.91	1.93	0	-18443	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5491	-78.21	18.66	12	1.11	-319.00	1337.00	41200	20230725	-39.44	7730	20220927	222.77	41200	-39.44	20230725	8341	199.12	20230102	41200	-39.44	20230725	8600	190.12	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
14	20230926	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	100	2	0.40	5366552550	215229	23.12	24500	25250	24500	32400	17500	24950	24934.14	1.93	0	-11194	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5514	-78.53	18.74	12	0.98	-319.00	1337.00	41200	20230725	-39.20	7730	20220927	224.06	41200	-39.20	20230725	8341	200.32	20230102	41200	-39.20	20230725	8600	191.28	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
15	20230926	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	50	2	0.20	4681148850	187734	20.17	24500	25250	24500	32400	17500	24950	24934.99	1.93	0	-15390	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5502	-78.37	18.70	12	0.85	-319.00	1337.00	41200	20230725	-39.32	7730	20220927	223.42	41200	-39.32	20230725	8341	199.72	20230102	41200	-39.32	20230725	8600	190.70	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
16	20230926	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	100	2	0.40	3671451900	147449	15.84	24500	25200	24500	32400	17500	24950	24899.74	1.93	0	-3819	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5514	-78.53	18.74	12	0.67	-319.00	1337.00	41200	20230725	-39.20	7730	20220927	224.06	41200	-39.20	20230725	8341	200.32	20230102	41200	-39.20	20230725	8600	191.28	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
17	20230926	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-50	5	-0.20	1010761550	40617	4.36	24500	25200	24500	32400	17500	24950	24884.85	1.93	0	-1585	27416	26182	25466	24232	23516	25825	23875	110	7450	500	17960	50	1	22009994	5480	-78.06	18.62	12	0.18	-319.00	1337.00	41200	20230725	-39.56	7730	20220927	222.12	41200	-39.56	20230725	8341	198.53	20230102	41200	-39.56	20230725	8600	189.53	20220927	0.56	N	079810	500	110 억		424277	N	N	0	N	00	N
18	20230925	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-2150	5	-7.93	23338265400	923110	173.06	25800	26700	24750	35200	19000	27100	25282.53	1.72	245105	33706	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5491	-78.21	18.66	12	4.19	-319.00	1337.00	41200	20230725	-39.44	7730	20220927	222.77	41200	-39.44	20230725	8341	199.12	20230102	41200	-39.44	20230725	8600	190.12	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
19	20230925	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-2200	5	-8.12	21805934600	861522	161.51	25800	26700	24750	35200	19000	27100	25310.89	1.72	245105	33072	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5480	-78.06	18.62	12	3.91	-319.00	1337.00	41200	20230725	-39.56	7730	20220927	222.12	41200	-39.56	20230725	8341	198.53	20230102	41200	-39.56	20230725	8600	189.53	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
20	20230925	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-2150	5	-7.93	19445832900	766647	143.72	25800	26700	24800	35200	19000	27100	25364.72	1.72	245105	51542	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5491	-78.21	18.66	12	3.48	-319.00	1337.00	41200	20230725	-39.44	7730	20220927	222.77	41200	-39.44	20230725	8341	199.12	20230102	41200	-39.44	20230725	8600	190.12	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
21	20230925	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	-1850	5	-6.83	17746110100	698856	131.02	25800	26700	24800	35200	19000	27100	25393.02	1.72	245105	56645	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5558	-79.15	18.89	12	3.18	-319.00	1337.00	41200	20230725	-38.71	7730	20220927	226.65	41200	-38.71	20230725	8341	202.72	20230102	41200	-38.71	20230725	8600	193.60	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
22	20230925	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	-1700	5	-6.27	16709555300	657951	123.35	25800	26700	24800	35200	19000	27100	25396.28	1.72	245105	59276	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5591	-79.62	19.00	12	2.99	-319.00	1337.00	41200	20230725	-38.35	7730	20220927	228.59	41200	-38.35	20230725	8341	204.52	20230102	41200	-38.35	20230725	8600	195.35	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
23	20230925	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-1950	5	-7.20	13983734100	549451	103.01	25800	26700	25000	35200	19000	27100	25450.29	1.72	245105	42309	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5536	-78.84	18.81	12	2.50	-319.00	1337.00	41200	20230725	-38.96	7730	20220927	225.36	41200	-38.96	20230725	8341	201.52	20230102	41200	-38.96	20230725	8600	192.44	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
24	20230925	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-1800	5	-6.64	11156010050	436863	81.90	25800	26700	25050	35200	19000	27100	25536.54	1.72	245105	42958	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5569	-79.31	18.92	12	1.98	-319.00	1337.00	41200	20230725	-38.59	7730	20220927	227.30	41200	-38.59	20230725	8341	203.32	20230102	41200	-38.59	20230725	8600	194.19	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
25	20230925	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	-450	5	-1.66	3660098900	141912	26.60	25800	26700	25100	35200	19000	27100	25791.08	1.72	245105	30350	28366	27732	27166	26532	25966	27450	26250	110	8100	500	19510	50	1	22009994	5866	-83.54	19.93	12	0.64	-319.00	1337.00	41200	20230725	-35.32	7730	20220927	244.76	41200	-35.32	20230725	8341	219.51	20230102	41200	-35.32	20230725	8600	209.88	20220927	0.80	N	079810	500	110 억		379269	N	N	2	N	00	N
26	20230922	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	-1050	5	-3.73	14387608950	530769	48.88	27500	27800	26600	36550	19750	28150	27106.50	0.51	0	49229	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4339	-84.95	20.27	12	3.32	-319.00	1337.00	41200	20230725	-34.22	7730	20220927	250.58	41200	-34.22	20230725	8341	224.90	20230102	41200	-34.22	20230725	8600	215.12	20220927	0.81	N	079810	500	80 억		82381	N	N	2	N	00	N
27	20230922	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	-1150	5	-4.09	13451238700	496121	45.69	27500	27800	26600	36550	19750	28150	27112.16	0.51	0	45593	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4323	-84.64	20.19	12	3.10	-319.00	1337.00	41200	20230725	-34.47	7730	20220927	249.29	41200	-34.47	20230725	8341	223.70	20230102	41200	-34.47	20230725	8600	213.95	20220927	0.81	N	079810	500	80 억		82381	N	N	5	N	00	N
28	20230922	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-1000	5	-3.55	11923527950	439602	40.49	27500	27800	26600	36550	19750	28150	27122.73	0.51	0	37692	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4347	-85.11	20.31	12	2.75	-319.00	1337.00	41200	20230725	-34.10	7730	20220927	251.23	41200	-34.10	20230725	8341	225.50	20230102	41200	-34.10	20230725	8600	215.70	20220927	0.81	N	079810	500	80 억		82381	N	N	5	N	00	N
29	20230922	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	-950	5	-3.37	10531358800	388227	35.76	27500	27800	26600	36550	19750	28150	27125.98	0.51	0	17931	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4355	-85.27	20.34	12	2.42	-319.00	1337.00	41200	20230725	-33.98	7730	20220927	251.88	41200	-33.98	20230725	8341	226.10	20230102	41200	-33.98	20230725	8600	216.28	20220927	0.81	N	079810	500	80 억		82381	N	N	5	N	00	N
30	20230922	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	-1150	5	-4.09	9608932000	354289	32.63	27500	27800	26600	36550	19750	28150	27120.82	0.51	0	15040	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4323	-84.64	20.19	12	2.21	-319.00	1337.00	41200	20230725	-34.47	7730	20220927	249.29	41200	-34.47	20230725	8341	223.70	20230102	41200	-34.47	20230725	8600	213.95	20220927	0.81	N	079810	500	80 억		82381	N	N	5	N	00	N
31	20230922	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-750	5	-2.66	8366106300	308602	28.42	27500	27800	26600	36550	19750	28150	27108.64	0.51	0	17394	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4387	-85.89	20.49	12	1.93	-319.00	1337.00	41200	20230725	-33.50	7730	20220927	254.46	41200	-33.50	20230725	8341	228.50	20230102	41200	-33.50	20230725	8600	218.60	20220927	0.81	N	079810	500	80 억		82381	N	N	5	N	00	N
32	20230922	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-1350	5	-4.80	5298040100	195335	17.99	27500	27800	26750	36550	19750	28150	27121.19	0.51	0	3746	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4291	-84.01	20.04	12	1.22	-319.00	1337.00	41200	20230725	-34.95	7730	20220927	246.70	41200	-34.95	20230725	8341	221.30	20230102	41200	-34.95	20230725	8600	211.63	20220927	0.81	N	079810	500	80 억		82381	N	N	5	N	00	N
33	20230922	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-750	5	-2.66	1168843800	42733	3.94	27500	27700	27100	36550	19750	28150	27346.37	0.51	0	12236	30983	29566	27933	26516	24883	30275	27225	80	8400	500	20260	50	1	16009994	4387	-85.89	20.49	12	0.27	-319.00	1337.00	41200	20230725	-33.50	7730	20220927	254.46	41200	-33.50	20230725	8341	228.50	20230102	41200	-33.50	20230725	8600	218.60	20220927	0.81	N	079810	500	80 억		82381	N	N	5	N	00	N
34	20230921	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-2600	5	-8.46	30417189950	1080625	415.75	27900	29350	26300	39950	21550	30750	28147.65	0.56	0	-18662	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4507	-88.24	21.05	12	6.75	-319.00	1337.00	41200	20230725	-31.67	7730	20220927	264.17	41200	-31.67	20230725	8341	237.49	20230102	41200	-31.67	20230725	8600	227.33	20220927	0.83	N	079810	500	80 억		89540	N	N	5	N	00	N
35	20230921	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-2700	5	-8.78	28880458250	1025804	394.66	27900	29350	26300	39950	21550	30750	28153.84	0.56	0	-22297	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4491	-87.93	20.98	12	6.41	-319.00	1337.00	41200	20230725	-31.92	7730	20220927	262.87	41200	-31.92	20230725	8341	236.29	20230102	41200	-31.92	20230725	8600	226.16	20220927	0.83	N	079810	500	80 억		89540	N	N	192	N	00	N
36	20230921	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-2550	5	-8.29	26323253400	934787	359.64	27900	29350	26300	39950	21550	30750	28159.49	0.56	0	-10574	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4515	-88.40	21.09	12	5.84	-319.00	1337.00	41200	20230725	-31.55	7730	20220927	264.81	41200	-31.55	20230725	8341	238.09	20230102	41200	-31.55	20230725	8600	227.91	20220927	0.83	N	079810	500	80 억		89540	N	N	192	N	00	N
37	20230921	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-2500	5	-8.13	24444077100	868076	333.98	27900	29350	26300	39950	21550	30750	28158.76	0.56	0	-6798	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4523	-88.56	21.13	12	5.42	-319.00	1337.00	41200	20230725	-31.43	7730	20220927	265.46	41200	-31.43	20230725	8341	238.69	20230102	41200	-31.43	20230725	8600	228.49	20220927	0.83	N	079810	500	80 억		89540	N	N	192	N	00	N
38	20230921	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-2550	5	-8.29	23242796950	825652	317.66	27900	29350	26300	39950	21550	30750	28150.68	0.56	0	-8003	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4515	-88.40	21.09	12	5.16	-319.00	1337.00	41200	20230725	-31.55	7730	20220927	264.81	41200	-31.55	20230725	8341	238.09	20230102	41200	-31.55	20230725	8600	227.91	20220927	0.83	N	079810	500	80 억		89540	N	N	192	N	00	N
39	20230921	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-2400	5	-7.80	21979039050	780973	300.47	27900	29350	26300	39950	21550	30750	28142.98	0.56	0	-6349	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4539	-88.87	21.20	12	4.88	-319.00	1337.00	41200	20230725	-31.19	7730	20220927	266.75	41200	-31.19	20230725	8341	239.89	20230102	41200	-31.19	20230725	8600	229.65	20220927	0.83	N	079810	500	80 억		89540	N	N	192	N	00	N
40	20230921	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-2550	5	-8.29	19285887300	685615	263.78	27900	29350	26300	39950	21550	30750	28129.13	0.56	0	-13123	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4515	-88.40	21.09	12	4.28	-319.00	1337.00	41200	20230725	-31.55	7730	20220927	264.81	41200	-31.55	20230725	8341	238.09	20230102	41200	-31.55	20230725	8600	227.91	20220927	0.83	N	079810	500	80 억		89540	N	N	192	N	00	N
41	20230921	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-2300	5	-7.48	8071500250	292687	112.61	27900	28500	26300	39950	21550	30750	27576.69	0.56	0	4549	31716	31232	30516	30032	29316	30875	29675	80	9200	500	22140	50	1	16009994	4555	-89.18	21.28	12	1.83	-319.00	1337.00	41200	20230725	-30.95	7730	20220927	268.05	41200	-30.95	20230725	8341	241.09	20230102	41200	-30.95	20230725	8600	230.81	20220927	0.83	N	079810	500	80 억		89540	N	N	192	N	00	N
42	20230920	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	200	2	0.65	7752479350	255364	62.48	30850	31000	29800	39700	21400	30550	30357.85	0.48	0	9850	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4923	-96.39	23.00	12	1.60	-319.00	1337.00	41200	20230725	-25.36	7730	20220927	297.80	41200	-25.36	20230725	8341	268.66	20230102	41200	-25.36	20230725	8600	257.56	20220927	0.87	N	079810	500	80 억		77312	N	N	192	N	00	N
43	20230920	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	200	2	0.65	7149184750	235715	57.67	30850	31000	29800	39700	21400	30550	30329.69	0.48	0	11575	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4923	-96.39	23.00	12	1.47	-319.00	1337.00	41200	20230725	-25.36	7730	20220927	297.80	41200	-25.36	20230725	8341	268.66	20230102	41200	-25.36	20230725	8600	257.56	20220927	0.87	N	079810	500	80 억		77312	N	N	320	N	00	N
44	20230920	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	0	3	0.00	6361418150	210047	51.39	30850	31000	29800	39700	21400	30550	30285.56	0.48	0	16299	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4891	-95.77	22.85	12	1.31	-319.00	1337.00	41200	20230725	-25.85	7730	20220927	295.21	41200	-25.85	20230725	8341	266.26	20230102	41200	-25.85	20230725	8600	255.23	20220927	0.87	N	079810	500	80 억		77312	N	N	320	N	00	N
45	20230920	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-450	5	-1.47	5676738700	187486	45.87	30850	31000	29800	39700	21400	30550	30278.06	0.48	0	12386	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4819	-94.36	22.51	12	1.17	-319.00	1337.00	41200	20230725	-26.94	7730	20220927	289.39	41200	-26.94	20230725	8341	260.87	20230102	41200	-26.94	20230725	8600	250.00	20220927	0.87	N	079810	500	80 억		77312	N	N	320	N	00	N
46	20230920	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-600	5	-1.96	5093389700	168063	41.12	30850	31000	29800	39700	21400	30550	30306.29	0.48	0	5999	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4795	-93.89	22.40	12	1.05	-319.00	1337.00	41200	20230725	-27.31	7730	20220927	287.45	41200	-27.31	20230725	8341	259.07	20230102	41200	-27.31	20230725	8600	248.26	20220927	0.87	N	079810	500	80 억		77312	N	N	320	N	00	N
47	20230920	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-500	5	-1.64	3926300550	129045	31.57	30850	31000	29850	39700	21400	30550	30425.73	0.48	0	6072	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4811	-94.20	22.48	12	0.81	-319.00	1337.00	41200	20230725	-27.06	7730	20220927	288.75	41200	-27.06	20230725	8341	260.27	20230102	41200	-27.06	20230725	8600	249.42	20220927	0.87	N	079810	500	80 억		77312	N	N	320	N	00	N
48	20230920	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-250	5	-0.82	2147749500	69926	17.11	30850	31000	30300	39700	21400	30550	30714.84	0.48	0	-1588	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4851	-94.98	22.66	12	0.44	-319.00	1337.00	41200	20230725	-26.46	7730	20220927	291.98	41200	-26.46	20230725	8341	263.27	20230102	41200	-26.46	20230725	8600	252.33	20220927	0.87	N	079810	500	80 억		77312	N	N	320	N	00	N
49	20230920	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-150	5	-0.49	364786900	11864	2.90	30850	31000	30400	39700	21400	30550	30749.06	0.48	0	-2933	32816	31682	30966	29832	29116	31325	29475	80	9150	500	21990	50	1	16009994	4867	-95.30	22.74	12	0.07	-319.00	1337.00	41200	20230725	-26.21	7730	20220927	293.27	41200	-26.21	20230725	8341	264.46	20230102	41200	-26.21	20230725	8600	253.49	20220927	0.87	N	079810	500	80 억		77312	N	N	320	N	00	N
50	20230919	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1150	5	-3.63	12505367000	406101	58.48	31750	32100	30250	41200	22200	31700	30794.09	0.35	0	19277	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	4891	-95.77	22.85	12	2.54	-319.00	1337.00	41200	20230725	-25.85	7730	20220927	295.21	41200	-25.85	20230725	8341	266.26	20230102	41200	-25.85	20230725	8600	255.23	20220927	0.93	N	079810	500	80 억		56522	N	N	320	N	00	N
51	20230919	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-1200	5	-3.79	11846353700	384504	55.37	31750	32100	30250	41200	22200	31700	30808.89	0.35	0	19601	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	4883	-95.61	22.81	12	2.40	-319.00	1337.00	41200	20230725	-25.97	7730	20220927	294.57	41200	-25.97	20230725	8341	265.66	20230102	41200	-25.97	20230725	8600	254.65	20220927	0.93	N	079810	500	80 억		56522	N	N	861	N	00	N
52	20230919	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1150	5	-3.63	10823820200	350995	50.54	31750	32100	30250	41200	22200	31700	30836.95	0.35	0	20038	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	4891	-95.77	22.85	12	2.19	-319.00	1337.00	41200	20230725	-25.85	7730	20220927	295.21	41200	-25.85	20230725	8341	266.26	20230102	41200	-25.85	20230725	8600	255.23	20220927	0.93	N	079810	500	80 억		56522	N	N	861	N	00	N
53	20230919	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1150	5	-3.63	9854826650	319270	45.97	31750	32100	30250	41200	22200	31700	30866.13	0.35	0	21649	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	4891	-95.77	22.85	12	1.99	-319.00	1337.00	41200	20230725	-25.85	7730	20220927	295.21	41200	-25.85	20230725	8341	266.26	20230102	41200	-25.85	20230725	8600	255.23	20220927	0.93	N	079810	500	80 억		56522	N	N	861	N	00	N
54	20230919	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-1200	5	-3.79	9215119650	298420	42.97	31750	32100	30250	41200	22200	31700	30879.05	0.35	0	25795	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	4883	-95.61	22.81	12	1.86	-319.00	1337.00	41200	20230725	-25.97	7730	20220927	294.57	41200	-25.97	20230725	8341	265.66	20230102	41200	-25.97	20230725	8600	254.65	20220927	0.93	N	079810	500	80 억		56522	N	N	861	N	00	N
55	20230919	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1150	5	-3.63	8353115050	270112	38.89	31750	32100	30250	41200	22200	31700	30923.95	0.35	0	28856	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	4891	-95.77	22.85	12	1.69	-319.00	1337.00	41200	20230725	-25.85	7730	20220927	295.21	41200	-25.85	20230725	8341	266.26	20230102	41200	-25.85	20230725	8600	255.23	20220927	0.93	N	079810	500	80 억		56522	N	N	861	N	00	N
56	20230919	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-900	5	-2.84	4874490450	156209	22.49	31750	32100	30750	41200	22200	31700	31204.17	0.35	0	-630	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	4931	-96.55	23.04	12	0.98	-319.00	1337.00	41200	20230725	-25.24	7730	20220927	298.45	41200	-25.24	20230725	8341	269.26	20230102	41200	-25.24	20230725	8600	258.14	20220927	0.93	N	079810	500	80 억		56522	N	N	861	N	00	N
57	20230919	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	0	3	0.00	429765300	13511	1.95	31750	32100	31650	41200	22200	31700	31810.49	0.35	0	-3737	34233	32966	32283	31016	30333	32625	30675	80	9500	500	22820	50	1	16009994	5075	-99.37	23.71	12	0.08	-319.00	1337.00	41200	20230725	-23.06	7730	20220927	310.09	41200	-23.06	20230725	8341	280.05	20230102	41200	-23.06	20230725	8600	268.60	20220927	0.93	N	079810	500	80 억		56522	N	N	861	N	00	N
58	20230918	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-2200	5	-6.49	22069366050	688198	66.67	33500	33550	31600	44050	23750	33900	32067.58	0.45	0	-17874	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5075	-99.37	23.71	12	4.30	-319.00	1337.00	41200	20230725	-23.06	7730	20220927	310.09	41200	-23.06	20230725	8341	280.05	20230102	41200	-23.06	20230725	8600	268.60	20220927	0.98	N	079810	500	80 억		71486	N	N	861	N	00	N
59	20230918	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-2200	5	-6.49	20942473100	652657	63.22	33500	33550	31600	44050	23750	33900	32086.74	0.45	0	-16946	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5075	-99.37	23.71	12	4.08	-319.00	1337.00	41200	20230725	-23.06	7730	20220927	310.09	41200	-23.06	20230725	8341	280.05	20230102	41200	-23.06	20230725	8600	268.60	20220927	0.98	N	079810	500	80 억		71486	N	N	17	N	00	N
60	20230918	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	-2000	5	-5.90	18896938200	588161	56.98	33500	33550	31600	44050	23750	33900	32127.46	0.45	0	-10415	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5107	-100.00	23.86	12	3.67	-319.00	1337.00	41200	20230725	-22.57	7730	20220927	312.68	41200	-22.57	20230725	8341	282.45	20230102	41200	-22.57	20230725	8600	270.93	20220927	0.98	N	079810	500	80 억		71486	N	N	17	N	00	N
61	20230918	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	-1850	5	-5.46	17546421450	545866	52.88	33500	33550	31600	44050	23750	33900	32142.71	0.45	0	-9215	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5131	-100.47	23.97	12	3.41	-319.00	1337.00	41200	20230725	-22.21	7730	20220927	314.62	41200	-22.21	20230725	8341	284.25	20230102	41200	-22.21	20230725	8600	272.67	20220927	0.98	N	079810	500	80 억		71486	N	N	17	N	00	N
62	20230918	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-2200	5	-6.49	15670411950	487017	47.18	33500	33550	31600	44050	23750	33900	32174.68	0.45	0	-16020	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5075	-99.37	23.71	12	3.04	-319.00	1337.00	41200	20230725	-23.06	7730	20220927	310.09	41200	-23.06	20230725	8341	280.05	20230102	41200	-23.06	20230725	8600	268.60	20220927	0.98	N	079810	500	80 억		71486	N	N	17	N	00	N
63	20230918	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	-1750	5	-5.16	12871055350	398977	38.65	33500	33550	31600	44050	23750	33900	32258.25	0.45	0	-937	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5147	-100.78	24.05	12	2.49	-319.00	1337.00	41200	20230725	-21.97	7730	20220927	315.91	41200	-21.97	20230725	8341	285.45	20230102	41200	-21.97	20230725	8600	273.84	20220927	0.98	N	079810	500	80 억		71486	N	N	17	N	00	N
64	20230918	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	-1550	5	-4.57	7394408600	227625	22.05	33500	33550	32000	44050	23750	33900	32482.17	0.45	0	-13451	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5179	-101.41	24.20	12	1.42	-319.00	1337.00	41200	20230725	-21.48	7730	20220927	318.50	41200	-21.48	20230725	8341	287.84	20230102	41200	-21.48	20230725	8600	276.16	20220927	0.98	N	079810	500	80 억		71486	N	N	17	N	00	N
65	20230918	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	-1550	5	-4.57	2427996950	74840	7.25	33500	33550	32000	44050	23750	33900	32433.47	0.45	0	-16214	36766	35332	34366	32932	31966	34850	32450	80	10150	500	24400	50	1	16009994	5179	-101.41	24.20	12	0.47	-319.00	1337.00	41200	20230725	-21.48	7730	20220927	318.50	41200	-21.48	20230725	8341	287.84	20230102	41200	-21.48	20230725	8600	276.16	20220927	0.98	N	079810	500	80 억		71486	N	N	17	N	00	N
66	20230915	160547	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	-5100	5	-13.08	35574725800	1024883	148.39	34600	35800	33400	50700	27300	39000	34709.69	0.57	0	-9158	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5427	-96.03	22.78	12	6.40	-353.00	1488.00	41200	20230725	-17.72	7730	20220927	338.55	41200	-17.72	20230725	8341	306.43	20230102	41200	-17.72	20230725	8600	294.19	20220927	0.99	N	079810	500	80 억		91626	N	N	17	N	01	N
67	20230915	150548	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-4750	5	-12.18	33385868250	960451	139.06	34600	35800	33400	50700	27300	39000	34757.33	0.57	0	-14749	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5483	-97.03	23.02	12	6.00	-353.00	1488.00	41200	20230725	-16.87	7730	20220927	343.08	41200	-16.87	20230725	8341	310.62	20230102	41200	-16.87	20230725	8600	298.26	20220927	0.99	N	079810	500	80 억		91626	N	N	3960	N	01	N
68	20230915	140545	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-4300	5	-11.03	29553626250	848771	122.89	34600	35800	33400	50700	27300	39000	34815.65	0.57	0	-3438	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5555	-98.30	23.32	12	5.30	-353.00	1488.00	41200	20230725	-15.78	7730	20220927	348.90	41200	-15.78	20230725	8341	316.02	20230102	41200	-15.78	20230725	8600	303.49	20220927	0.99	N	079810	500	80 억		91626	N	N	3960	N	01	N
69	20230915	130544	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35000	-4000	5	-10.26	27587539350	792320	114.72	34600	35800	33400	50700	27300	39000	34814.76	0.57	0	-411	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5603	-99.15	23.52	12	4.95	-353.00	1488.00	41200	20230725	-15.05	7730	20220927	352.78	41200	-15.05	20230725	8341	319.61	20230102	41200	-15.05	20230725	8600	306.98	20220927	0.99	N	079810	500	80 억		91626	N	N	3960	N	01	N
70	20230915	120548	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35050	-3950	5	-10.13	23763125900	684303	99.08	34600	35750	33400	50700	27300	39000	34721.38	0.57	0	-4255	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5612	-99.29	23.56	12	4.27	-353.00	1488.00	41200	20230725	-14.93	7730	20220927	353.43	41200	-14.93	20230725	8341	320.21	20230102	41200	-14.93	20230725	8600	307.56	20220927	0.99	N	079810	500	80 억		91626	N	N	3960	N	01	N
71	20230915	110552	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	-4250	5	-10.90	20684152900	596436	86.36	34600	35750	33400	50700	27300	39000	34674.20	0.57	0	-25994	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5563	-98.44	23.35	12	3.73	-353.00	1488.00	41200	20230725	-15.66	7730	20220927	349.55	41200	-15.66	20230725	8341	316.62	20230102	41200	-15.66	20230725	8600	304.07	20220927	0.99	N	079810	500	80 억		91626	N	N	3960	N	01	N
72	20230915	100549	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	-4200	5	-10.77	16714602850	482311	69.83	34600	35750	33400	50700	27300	39000	34648.54	0.57	0	-29264	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5571	-98.58	23.39	12	3.01	-353.00	1488.00	41200	20230725	-15.53	7730	20220927	350.19	41200	-15.53	20230725	8341	317.22	20230102	41200	-15.53	20230725	8600	304.65	20220927	0.99	N	079810	500	80 억		91626	N	N	3960	N	01	N
73	20230915	090540	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35600	-3400	5	-8.72	4919941250	142628	20.65	34600	35650	33400	50700	27300	39000	34471.33	0.57	0	-6716	43933	41466	36533	34066	29133	42700	35300	80	11700	500	28080	50	1	16009994	5700	-100.85	23.92	12	0.89	-353.00	1488.00	41200	20230725	-13.59	7730	20220927	360.54	41200	-13.59	20230725	8341	326.81	20230102	41200	-13.59	20230725	8600	313.95	20220927	0.99	N	079810	500	80 억		91626	N	N	3960	N	01	N
74	20230914	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	7400	2	23.42	21576651300	622500	205.14	31600	39000	31600	41050	22150	31600	34596.89	0.54	0	213904	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	6244	-110.48	26.21	12	3.89	-353.00	1488.00	41200	20230725	-5.34	7730	20220927	404.53	41200	-5.34	20230725	8341	367.57	20230102	41200	-5.34	20230725	8600	353.49	20220927	0.99	N	079810	500	80 억		87241	N	N	3960	N	00	N
75	20230914	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	1900	2	6.01	13834084750	420681	138.63	31600	33550	31600	41050	22150	31600	32885.28	0.54	0	85973	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	5363	-94.90	22.51	12	2.63	-353.00	1488.00	41200	20230725	-18.69	7730	20220927	333.38	41200	-18.69	20230725	8341	301.63	20230102	41200	-18.69	20230725	8600	289.53	20220927	0.99	N	079810	500	80 억		87241	N	N	0	N	00	N
76	20230914	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	1650	2	5.22	11638834850	354914	116.96	31600	33450	31600	41050	22150	31600	32793.73	0.54	0	60586	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	5323	-94.19	22.35	12	2.22	-353.00	1488.00	41200	20230725	-19.30	7730	20220927	330.14	41200	-19.30	20230725	8341	298.63	20230102	41200	-19.30	20230725	8600	286.63	20220927	0.99	N	079810	500	80 억		87241	N	N	0	N	00	N
77	20230914	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	1200	2	3.80	8905500300	272565	89.82	31600	33200	31600	41050	22150	31600	32673.34	0.54	0	13594	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	5251	-92.92	22.04	12	1.70	-353.00	1488.00	41200	20230725	-20.39	7730	20220927	324.32	41200	-20.39	20230725	8341	293.24	20230102	41200	-20.39	20230725	8600	281.40	20220927	0.99	N	079810	500	80 억		87241	N	N	0	N	00	N
78	20230914	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	1250	2	3.96	8160688450	249708	82.29	31600	33200	31600	41050	22150	31600	32681.36	0.54	0	16245	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	5259	-93.06	22.08	12	1.56	-353.00	1488.00	41200	20230725	-20.27	7730	20220927	324.97	41200	-20.27	20230725	8341	293.84	20230102	41200	-20.27	20230725	8600	281.98	20220927	0.99	N	079810	500	80 억		87241	N	N	0	N	00	N
79	20230914	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32750	1150	2	3.64	7352305800	225048	74.16	31600	33200	31600	41050	22150	31600	32670.43	0.54	0	15305	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	5243	-92.78	22.01	12	1.41	-353.00	1488.00	41200	20230725	-20.51	7730	20220927	323.67	41200	-20.51	20230725	8341	292.64	20230102	41200	-20.51	20230725	8600	280.81	20220927	0.99	N	079810	500	80 억		87241	N	N	0	N	00	N
80	20230914	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	1600	2	5.06	5147235150	158121	52.11	31600	33200	31600	41050	22150	31600	32553.12	0.54	0	12740	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	5315	-94.05	22.31	12	0.99	-353.00	1488.00	41200	20230725	-19.42	7730	20220927	329.50	41200	-19.42	20230725	8341	298.03	20230102	41200	-19.42	20230725	8600	286.05	20220927	0.99	N	079810	500	80 억		87241	N	N	0	N	00	N
81	20230914	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	100	2	0.32	433543800	13585	4.48	31600	32250	31600	41050	22150	31600	31915.77	0.54	0	-1167	33900	32750	32000	30850	30100	32375	30475	80	9450	500	22750	50	1	16009994	5075	-89.80	21.30	12	0.08	-353.00	1488.00	41200	20230725	-23.06	7730	20220927	310.09	41200	-23.06	20230725	8341	280.05	20230102	41200	-23.06	20230725	8600	268.60	20220927	0.99	N	079810	500	80 억		87241	N	N	0	N	00	N
82	20230913	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-700	5	-2.17	9672178000	301188	53.96	31800	33150	31250	41950	22650	32300	32113.89	0.42	0	19209	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5059	-89.52	21.24	12	1.88	-353.00	1488.00	41200	20230725	-23.30	7730	20220927	308.80	41200	-23.30	20230725	8341	278.85	20230102	41200	-23.30	20230725	8600	267.44	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
83	20230913	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-600	5	-1.86	9094714400	282908	50.68	31800	33150	31250	41950	22650	32300	32147.23	0.42	0	17791	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5075	-89.80	21.30	12	1.77	-353.00	1488.00	41200	20230725	-23.06	7730	20220927	310.09	41200	-23.06	20230725	8341	280.05	20230102	41200	-23.06	20230725	8600	268.60	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
84	20230913	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	0	3	0.00	7733747450	240112	43.01	31800	33150	31250	41950	22650	32300	32208.90	0.42	0	24877	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5171	-91.50	21.71	12	1.50	-353.00	1488.00	41200	20230725	-21.60	7730	20220927	317.85	41200	-21.60	20230725	8341	287.24	20230102	41200	-21.60	20230725	8600	275.58	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
85	20230913	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	-50	5	-0.15	7048014350	218803	39.20	31800	33150	31250	41950	22650	32300	32211.68	0.42	0	19310	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5163	-91.36	21.67	12	1.37	-353.00	1488.00	41200	20230725	-21.72	7730	20220927	317.21	41200	-21.72	20230725	8341	286.64	20230102	41200	-21.72	20230725	8600	275.00	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
86	20230913	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	-150	5	-0.46	6170865000	191511	34.31	31800	33150	31250	41950	22650	32300	32221.97	0.42	0	13288	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5147	-91.08	21.61	12	1.20	-353.00	1488.00	41200	20230725	-21.97	7730	20220927	315.91	41200	-21.97	20230725	8341	285.45	20230102	41200	-21.97	20230725	8600	273.84	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
87	20230913	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	250	2	0.77	5157835700	160344	28.72	31800	33150	31250	41950	22650	32300	32167.29	0.42	0	13217	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5211	-92.21	21.88	12	1.00	-353.00	1488.00	41200	20230725	-21.00	7730	20220927	321.09	41200	-21.00	20230725	8341	290.24	20230102	41200	-21.00	20230725	8600	278.49	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
88	20230913	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	200	2	0.62	3622378300	113229	20.28	31800	32700	31250	41950	22650	32300	31991.53	0.42	0	7741	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5203	-92.07	21.84	12	0.71	-353.00	1488.00	41200	20230725	-21.12	7730	20220927	320.44	41200	-21.12	20230725	8341	289.64	20230102	41200	-21.12	20230725	8600	277.91	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
89	20230913	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	-300	5	-0.93	563966850	17692	3.17	31800	32250	31750	41950	22650	32300	31876.17	0.42	0	4895	35433	33866	32433	30866	29433	33150	30150	80	9650	500	23250	50	1	16009994	5123	-90.65	21.51	12	0.11	-353.00	1488.00	41200	20230725	-22.33	7730	20220927	313.97	41200	-22.33	20230725	8341	283.65	20230102	41200	-22.33	20230725	8600	272.09	20220927	0.99	N	079810	500	80 억		67760	N	N	0	N	00	N
90	20230912	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	-1050	5	-3.15	17866937450	556367	148.80	33800	34000	31000	43350	23350	33350	32110.48	0.23	0	30158	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5171	-91.50	21.71	12	3.48	-353.00	1488.00	41200	20230725	-21.60	7730	20220927	317.85	41200	-21.60	20230725	8341	287.24	20230102	41200	-21.60	20230725	8600	275.58	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
91	20230912	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-1150	5	-3.45	17182513600	535118	143.12	33800	34000	31000	43350	23350	33350	32106.60	0.23	0	28051	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5155	-91.22	21.64	12	3.34	-353.00	1488.00	41200	20230725	-21.84	7730	20220927	316.56	41200	-21.84	20230725	8341	286.04	20230102	41200	-21.84	20230725	8600	274.42	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
92	20230912	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-550	5	-1.65	15527017450	484639	129.62	33800	34000	31000	43350	23350	33350	32034.62	0.23	0	28621	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5251	-92.92	22.04	12	3.03	-353.00	1488.00	41200	20230725	-20.39	7730	20220927	324.32	41200	-20.39	20230725	8341	293.24	20230102	41200	-20.39	20230725	8600	281.40	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
93	20230912	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	-1050	5	-3.15	14344873100	448116	119.85	33800	34000	31000	43350	23350	33350	32007.44	0.23	0	26101	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5171	-91.50	21.71	12	2.80	-353.00	1488.00	41200	20230725	-21.60	7730	20220927	317.85	41200	-21.60	20230725	8341	287.24	20230102	41200	-21.60	20230725	8600	275.58	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
94	20230912	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32100	-1250	5	-3.75	13433712450	419753	112.26	33800	34000	31000	43350	23350	33350	31999.47	0.23	0	22830	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5139	-90.93	21.57	12	2.62	-353.00	1488.00	41200	20230725	-22.09	7730	20220927	315.27	41200	-22.09	20230725	8341	284.85	20230102	41200	-22.09	20230725	8600	273.26	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
95	20230912	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-1850	5	-5.55	11602027500	362760	97.02	33800	34000	31000	43350	23350	33350	31977.50	0.23	0	19881	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5043	-89.24	21.17	12	2.27	-353.00	1488.00	41200	20230725	-23.54	7730	20220927	307.50	41200	-23.54	20230725	8341	277.65	20230102	41200	-23.54	20230725	8600	266.28	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
96	20230912	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-1750	5	-5.25	9115560500	284046	75.97	33800	34000	31000	43350	23350	33350	32085.79	0.23	0	18142	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5059	-89.52	21.24	12	1.77	-353.00	1488.00	41200	20230725	-23.30	7730	20220927	308.80	41200	-23.30	20230725	8341	278.85	20230102	41200	-23.30	20230725	8600	267.44	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
97	20230912	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	300	2	0.90	826428850	24451	6.54	33800	34000	33500	43350	23350	33350	33825.88	0.23	0	1098	35183	34266	33683	32766	32183	33975	32475	80	10000	500	24010	50	1	16009994	5387	-95.33	22.61	12	0.15	-353.00	1488.00	41200	20230725	-18.33	7730	20220927	335.32	41200	-18.33	20230725	8341	303.43	20230102	41200	-18.33	20230725	8600	291.28	20220927	0.95	N	079810	500	80 억		36329	N	N	0	N	00	N
98	20230911	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-650	5	-1.91	12475821850	370794	107.20	34400	34600	33100	44200	23800	34000	33645.94	0.22	0	1215	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5339	-94.48	22.41	12	2.32	-353.00	1488.00	41200	20230725	-19.05	7730	20220927	331.44	41200	-19.05	20230725	8341	299.83	20230102	41200	-19.05	20230725	8600	287.79	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
99	20230911	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-750	5	-2.21	11823441550	351189	101.53	34400	34600	33100	44200	23800	34000	33666.16	0.22	0	3890	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5323	-94.19	22.35	12	2.19	-353.00	1488.00	41200	20230725	-19.30	7730	20220927	330.14	41200	-19.30	20230725	8341	298.63	20230102	41200	-19.30	20230725	8600	286.63	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
100	20230911	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	-400	5	-1.18	10631654950	315495	91.21	34400	34600	33100	44200	23800	34000	33697.60	0.22	0	8266	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5379	-95.18	22.58	12	1.97	-353.00	1488.00	41200	20230725	-18.45	7730	20220927	334.67	41200	-18.45	20230725	8341	302.83	20230102	41200	-18.45	20230725	8600	290.70	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
101	20230911	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-600	5	-1.76	9172232250	271985	78.63	34400	34600	33100	44200	23800	34000	33722.52	0.22	0	1156	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5347	-94.62	22.45	12	1.70	-353.00	1488.00	41200	20230725	-18.93	7730	20220927	332.08	41200	-18.93	20230725	8341	300.43	20230102	41200	-18.93	20230725	8600	288.37	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
102	20230911	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-650	5	-1.91	8382641050	248365	71.80	34400	34600	33100	44200	23800	34000	33750.53	0.22	0	1858	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5339	-94.48	22.41	12	1.55	-353.00	1488.00	41200	20230725	-19.05	7730	20220927	331.44	41200	-19.05	20230725	8341	299.83	20230102	41200	-19.05	20230725	8600	287.79	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
103	20230911	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	-350	5	-1.03	7253610650	214564	62.03	34400	34600	33100	44200	23800	34000	33805.59	0.22	0	920	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5387	-95.33	22.61	12	1.34	-353.00	1488.00	41200	20230725	-18.33	7730	20220927	335.32	41200	-18.33	20230725	8341	303.43	20230102	41200	-18.33	20230725	8600	291.28	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
104	20230911	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-800	5	-2.35	5952944600	175909	50.86	34400	34600	33100	44200	23800	34000	33840.35	0.22	0	1368	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5315	-94.05	22.31	12	1.10	-353.00	1488.00	41200	20230725	-19.42	7730	20220927	329.50	41200	-19.42	20230725	8341	298.03	20230102	41200	-19.42	20230725	8600	286.05	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
105	20230911	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	-50	5	-0.15	1740404500	50963	14.73	34400	34600	33650	44200	23800	34000	34152.65	0.22	0	-5469	34966	34482	33766	33282	32566	34725	33525	80	10200	500	24480	50	1	16009994	5435	-96.18	22.82	12	0.32	-353.00	1488.00	41200	20230725	-17.60	7730	20220927	339.20	41200	-17.60	20230725	8341	307.03	20230102	41200	-17.60	20230725	8600	294.77	20220927	0.94	N	079810	500	80 억		35172	N	N	0	N	00	N
106	20230908	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	50	2	0.15	11456540650	340924	45.96	33950	34250	33050	44100	23800	33950	33600.90	0.20	0	1829	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5443	-96.32	22.85	12	2.13	-353.00	1488.00	41200	20230725	-17.48	7218	20220907	371.04	41200	-17.48	20230725	8341	307.62	20230102	41200	-17.48	20230725	8600	295.35	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
107	20230908	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	-100	5	-0.29	10490079850	312473	42.12	33950	34250	33050	44100	23800	33950	33571.16	0.20	0	1720	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5419	-95.89	22.75	12	1.95	-353.00	1488.00	41200	20230725	-17.84	7218	20220907	368.97	41200	-17.84	20230725	8341	305.83	20230102	41200	-17.84	20230725	8600	293.60	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
108	20230908	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-800	5	-2.36	9187953950	273731	36.90	33950	34250	33050	44100	23800	33950	33565.63	0.20	0	4267	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5307	-93.91	22.28	12	1.71	-353.00	1488.00	41200	20230725	-19.54	7218	20220907	359.27	41200	-19.54	20230725	8341	297.43	20230102	41200	-19.54	20230725	8600	285.47	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
109	20230908	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-550	5	-1.62	7921720400	235648	31.77	33950	34250	33050	44100	23800	33950	33616.75	0.20	0	286	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5347	-94.62	22.45	12	1.47	-353.00	1488.00	41200	20230725	-18.93	7218	20220907	362.73	41200	-18.93	20230725	8341	300.43	20230102	41200	-18.93	20230725	8600	288.37	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
110	20230908	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	-300	5	-0.88	6984612650	207599	27.98	33950	34250	33050	44100	23800	33950	33644.73	0.20	0	-1215	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5387	-95.33	22.61	12	1.30	-353.00	1488.00	41200	20230725	-18.33	7218	20220907	366.20	41200	-18.33	20230725	8341	303.43	20230102	41200	-18.33	20230725	8600	291.28	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
111	20230908	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	0	3	0.00	6137957850	182618	24.62	33950	34250	33050	44100	23800	33950	33610.91	0.20	0	2006	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5435	-96.18	22.82	12	1.14	-353.00	1488.00	41200	20230725	-17.60	7218	20220907	370.35	41200	-17.60	20230725	8341	307.03	20230102	41200	-17.60	20230725	8600	294.77	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
112	20230908	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	-350	5	-1.03	4792419500	142756	19.24	33950	34250	33050	44100	23800	33950	33570.70	0.20	0	1526	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5379	-95.18	22.58	12	0.89	-353.00	1488.00	41200	20230725	-18.45	7218	20220907	365.50	41200	-18.45	20230725	8341	302.83	20230102	41200	-18.45	20230725	8600	290.70	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
113	20230908	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	-50	5	-0.15	766043950	22677	3.06	33950	34050	33450	44100	23800	33950	33780.66	0.20	0	-917	35716	34832	33816	32932	31916	35275	33375	80	10150	500	24440	50	1	16009994	5427	-96.03	22.78	12	0.14	-353.00	1488.00	41200	20230725	-17.72	7218	20220907	369.66	41200	-17.72	20230725	8341	306.43	20230102	41200	-17.72	20230725	8600	294.19	20220927	0.85	N	079810	500	80 억		32703	N	N	0	N	00	N
114	20230907	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	550	2	1.65	24823405250	735572	62.86	33700	34700	32800	43400	23400	33400	33747.04	0.34	0	-25594	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5435	-96.18	22.82	12	4.59	-353.00	1488.00	41200	20230725	-17.60	7029	20220906	383.00	41200	-17.60	20230725	8341	307.03	20230102	41200	-17.60	20230725	8030	322.79	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
115	20230907	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	550	2	1.65	23384198650	693216	59.24	33700	34700	32800	43400	23400	33400	33733.07	0.34	0	-27566	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5435	-96.18	22.82	12	4.33	-353.00	1488.00	41200	20230725	-17.60	7029	20220906	383.00	41200	-17.60	20230725	8341	307.03	20230102	41200	-17.60	20230725	8030	322.79	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
116	20230907	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-250	5	-0.75	19984584850	592803	50.66	33700	34700	32800	43400	23400	33400	33712.18	0.34	0	-29827	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5307	-93.91	22.28	12	3.70	-353.00	1488.00	41200	20230725	-19.54	7029	20220906	371.62	41200	-19.54	20230725	8341	297.43	20230102	41200	-19.54	20230725	8030	312.83	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
117	20230907	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	200	2	0.60	17721716100	524647	44.84	33700	34700	32800	43400	23400	33400	33778.59	0.34	0	-22644	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5379	-95.18	22.58	12	3.28	-353.00	1488.00	41200	20230725	-18.45	7029	20220906	378.02	41200	-18.45	20230725	8341	302.83	20230102	41200	-18.45	20230725	8030	318.43	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
118	20230907	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	0	3	0.00	16627270800	491890	42.04	33700	34700	32800	43400	23400	33400	33803.08	0.34	0	-21337	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5347	-94.62	22.45	12	3.07	-353.00	1488.00	41200	20230725	-18.93	7029	20220906	375.17	41200	-18.93	20230725	8341	300.43	20230102	41200	-18.93	20230725	8030	315.94	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
119	20230907	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	200	2	0.60	15287297000	452035	38.63	33700	34700	32800	43400	23400	33400	33819.13	0.34	0	-15329	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5379	-95.18	22.58	12	2.82	-353.00	1488.00	41200	20230725	-18.45	7029	20220906	378.02	41200	-18.45	20230725	8341	302.83	20230102	41200	-18.45	20230725	8030	318.43	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
120	20230907	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	200	2	0.60	10605362350	311241	26.60	33700	34700	33200	43400	23400	33400	34075.13	0.34	0	-26974	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5379	-95.18	22.58	12	1.94	-353.00	1488.00	41200	20230725	-18.45	7029	20220906	378.02	41200	-18.45	20230725	8341	302.83	20230102	41200	-18.45	20230725	8030	318.43	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
121	20230907	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	550	2	1.65	1082228050	31950	2.73	33700	34100	33650	43400	23400	33400	33877.30	0.34	0	-1188	37566	35482	34216	32132	30866	36525	33175	80	10000	500	24040	50	1	16009994	5435	-96.18	22.82	12	0.20	-353.00	1488.00	41200	20230725	-17.60	7029	20220906	383.00	41200	-17.60	20230725	8341	307.03	20230102	41200	-17.60	20230725	8030	322.79	20220907	0.74	N	079810	500	80 억		54508	N	N	0	N	00	N
122	20230906	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	100	2	0.30	39890445100	1164847	105.27	33300	36300	32950	43250	23350	33300	34246.47	0.26	0	14769	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5347	-94.62	22.45	12	7.28	-353.00	1488.00	41200	20230725	-18.93	7029	20220906	375.17	41200	-18.93	20230725	8341	300.43	20230102	41200	-18.93	20230725	7820	327.11	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
123	20230906	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	100	2	0.30	38473007700	1122321	101.42	33300	36300	32950	43250	23350	33300	34280.39	0.26	0	19794	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5347	-94.62	22.45	12	7.01	-353.00	1488.00	41200	20230725	-18.93	7029	20220906	375.17	41200	-18.93	20230725	8341	300.43	20230102	41200	-18.93	20230725	7820	327.11	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
124	20230906	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	800	2	2.40	33748737500	981697	88.71	33300	36300	32950	43250	23350	33300	34378.62	0.26	0	28575	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5459	-96.60	22.92	12	6.13	-353.00	1488.00	41200	20230725	-17.23	7029	20220906	385.13	41200	-17.23	20230725	8341	308.82	20230102	41200	-17.23	20230725	7820	336.06	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
125	20230906	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	1600	2	4.80	27553713950	803245	72.59	33300	36300	32950	43250	23350	33300	34303.75	0.26	0	-4238	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5587	-98.87	23.45	12	5.02	-353.00	1488.00	41200	20230725	-15.29	7029	20220906	396.51	41200	-15.29	20230725	8341	318.42	20230102	41200	-15.29	20230725	7820	346.29	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
126	20230906	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	100	2	0.30	10866692350	324516	29.33	33300	34000	32950	43250	23350	33300	33486.19	0.26	0	-4392	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5347	-94.62	22.45	12	2.03	-353.00	1488.00	41200	20230725	-18.93	7029	20220906	375.17	41200	-18.93	20230725	8341	300.43	20230102	41200	-18.93	20230725	7820	327.11	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
127	20230906	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	400	2	1.20	9638349000	287767	26.01	33300	34000	32950	43250	23350	33300	33493.99	0.26	0	922	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5395	-95.47	22.65	12	1.80	-353.00	1488.00	41200	20230725	-18.20	7029	20220906	379.44	41200	-18.20	20230725	8341	304.03	20230102	41200	-18.20	20230725	7820	330.95	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
128	20230906	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	300	2	0.90	6282285900	188214	17.01	33300	33850	32950	43250	23350	33300	33378.67	0.26	0	-11961	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5379	-95.18	22.58	12	1.18	-353.00	1488.00	41200	20230725	-18.45	7029	20220906	378.02	41200	-18.45	20230725	8341	302.83	20230102	41200	-18.45	20230725	7820	329.67	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
129	20230906	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	350	2	1.05	810170500	24395	2.20	33300	33650	32950	43250	23350	33300	33208.25	0.26	0	505	34966	34132	33066	32232	31166	34550	32650	80	9950	500	23970	50	1	16009994	5387	-95.33	22.61	12	0.15	-353.00	1488.00	41200	20230725	-18.33	7029	20220906	378.73	41200	-18.33	20230725	8341	303.43	20230102	41200	-18.33	20230725	7820	330.31	20220906	0.84	N	079810	500	80 억		41497	N	N	0	N	00	N
130	20230905	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-1500	5	-4.31	36318101200	1098667	76.54	33000	33900	32000	45200	24400	34800	33055.74	1.24	0	-166967	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5331	-94.33	22.38	12	6.86	-353.00	1488.00	41200	20230725	-19.17	7029	20220906	373.75	41200	-19.17	20230725	8341	299.23	20230102	41200	-19.17	20230725	7820	325.83	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
131	20230905	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-1650	5	-4.74	34824970450	1053695	73.41	33000	33900	32000	45200	24400	34800	33049.93	1.24	0	-163137	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5307	-93.91	22.28	12	6.58	-353.00	1488.00	41200	20230725	-19.54	7029	20220906	371.62	41200	-19.54	20230725	8341	297.43	20230102	41200	-19.54	20230725	7820	323.91	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
132	20230905	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	-1250	5	-3.59	32181718400	974519	67.89	33000	33900	32000	45200	24400	34800	33022.74	1.24	0	-149158	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5371	-95.04	22.55	12	6.09	-353.00	1488.00	41200	20230725	-18.57	7029	20220906	377.31	41200	-18.57	20230725	8341	302.23	20230102	41200	-18.57	20230725	7820	329.03	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
133	20230905	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-1500	5	-4.31	29747364150	901798	62.83	33000	33900	32000	45200	24400	34800	32986.24	1.24	0	-148181	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5331	-94.33	22.38	12	5.63	-353.00	1488.00	41200	20230725	-19.17	7029	20220906	373.75	41200	-19.17	20230725	8341	299.23	20230102	41200	-19.17	20230725	7820	325.83	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
134	20230905	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-1600	5	-4.60	28048472500	850877	59.28	33000	33900	32000	45200	24400	34800	32963.67	1.24	0	-150180	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5315	-94.05	22.31	12	5.31	-353.00	1488.00	41200	20230725	-19.42	7029	20220906	372.33	41200	-19.42	20230725	8341	298.03	20230102	41200	-19.42	20230725	7820	324.55	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
135	20230905	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1550	5	-4.45	26405147450	801492	55.84	33000	33900	32000	45200	24400	34800	32944.44	1.24	0	-144918	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5323	-94.19	22.35	12	5.01	-353.00	1488.00	41200	20230725	-19.30	7029	20220906	373.04	41200	-19.30	20230725	8341	298.63	20230102	41200	-19.30	20230725	7820	325.19	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
136	20230905	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-1600	5	-4.60	23725260100	720796	50.22	33000	33900	32000	45200	24400	34800	32914.73	1.24	0	-150776	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5315	-94.05	22.31	12	4.50	-353.00	1488.00	41200	20230725	-19.42	7029	20220906	372.33	41200	-19.42	20230725	8341	298.03	20230102	41200	-19.42	20230725	7820	324.55	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
137	20230905	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-2000	5	-5.75	6675162700	201835	14.06	33000	33700	32550	45200	24400	34800	33070.32	1.24	0	-44746	37600	36200	33600	32200	29600	36900	32900	80	10400	500	25050	50	1	16009994	5251	-92.92	22.04	12	1.26	-353.00	1488.00	41200	20230725	-20.39	7029	20220906	366.64	41200	-20.39	20230725	8341	293.24	20230102	41200	-20.39	20230725	7820	319.44	20220906	0.82	N	079810	500	80 억		198476	N	N	0	N	00	N
138	20230904	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	3900	2	12.62	46209247000	1368842	334.14	31250	35000	31000	40150	21650	30900	33757.28	0.21	0	172354	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5571	-98.58	23.39	12	8.55	-353.00	1488.00	41200	20230725	-15.53	7029	20220906	395.09	41200	-15.53	20230725	8341	317.22	20230102	41200	-15.53	20230725	7820	345.01	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
139	20230904	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	3400	2	11.00	41470850000	1232576	300.88	31250	34900	31000	40150	21650	30900	33647.68	0.21	0	150182	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5491	-97.17	23.05	12	7.70	-353.00	1488.00	41200	20230725	-16.75	7029	20220906	387.98	41200	-16.75	20230725	8341	311.22	20230102	41200	-16.75	20230725	7820	338.62	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
140	20230904	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	2550	2	8.25	34546891250	1030130	251.46	31250	34900	31000	40150	21650	30900	33538.75	0.21	0	105294	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5355	-94.76	22.48	12	6.43	-353.00	1488.00	41200	20230725	-18.81	7029	20220906	375.89	41200	-18.81	20230725	8341	301.03	20230102	41200	-18.81	20230725	7820	327.75	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
141	20230904	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	2200	2	7.12	32748603900	975784	238.20	31250	34900	31000	40150	21650	30900	33563.79	0.21	0	111609	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5299	-93.77	22.24	12	6.09	-353.00	1488.00	41200	20230725	-19.66	7029	20220906	370.91	41200	-19.66	20230725	8341	296.83	20230102	41200	-19.66	20230725	7820	323.27	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
142	20230904	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	2100	2	6.80	30604574550	910504	222.26	31250	34900	31000	40150	21650	30900	33615.47	0.21	0	115070	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5283	-93.48	22.18	12	5.69	-353.00	1488.00	41200	20230725	-19.90	7029	20220906	369.48	41200	-19.90	20230725	8341	295.64	20230102	41200	-19.90	20230725	7820	321.99	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
143	20230904	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	2700	2	8.74	28229381350	838897	204.78	31250	34900	31000	40150	21650	30900	33653.55	0.21	0	119209	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5379	-95.18	22.58	12	5.24	-353.00	1488.00	41200	20230725	-18.45	7029	20220906	378.02	41200	-18.45	20230725	8341	302.83	20230102	41200	-18.45	20230725	7820	329.67	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
144	20230904	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	2950	2	9.55	22347837950	665283	162.40	31250	34900	31000	40150	21650	30900	33595.13	0.21	0	90774	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5419	-95.89	22.75	12	4.16	-353.00	1488.00	41200	20230725	-17.84	7029	20220906	381.58	41200	-17.84	20230725	8341	305.83	20230102	41200	-17.84	20230725	7820	332.86	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
145	20230904	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	1800	2	5.83	2549082200	79735	19.46	31250	32750	31000	40150	21650	30900	31981.66	0.21	0	721	32200	31550	30950	30300	29700	31250	30000	80	9250	500	22240	50	1	16009994	5235	-92.63	21.98	12	0.50	-353.00	1488.00	41200	20230725	-20.63	7029	20220906	365.22	41200	-20.63	20230725	8341	292.04	20230102	41200	-20.63	20230725	7820	318.16	20220906	0.76	N	079810	500	80 억		33012	N	N	0	N	00	N
146	20230901	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-500	5	-1.59	12546988150	405827	47.72	31400	31600	30350	40800	22000	31400	30917.07	0.26	0	-7850	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	4947	-87.54	20.77	12	2.53	-353.00	1488.00	41200	20230725	-25.00	7029	20220906	339.61	41200	-25.00	20230725	8341	270.46	20230102	41200	-25.00	20230725	7820	295.14	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N
147	20230901	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-450	5	-1.43	11912086250	385316	45.30	31400	31600	30350	40800	22000	31400	30915.05	0.26	0	-8630	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	4955	-87.68	20.80	12	2.41	-353.00	1488.00	41200	20230725	-24.88	7029	20220906	340.32	41200	-24.88	20230725	8341	271.06	20230102	41200	-24.88	20230725	7820	295.78	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N
148	20230901	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-300	5	-0.96	10674802000	345418	40.61	31400	31600	30350	40800	22000	31400	30903.95	0.26	0	-8749	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	4979	-88.10	20.90	12	2.16	-353.00	1488.00	41200	20230725	-24.51	7029	20220906	342.45	41200	-24.51	20230725	8341	272.86	20230102	41200	-24.51	20230725	7820	297.70	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N
149	20230901	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	0	3	0.00	9616456850	311565	36.63	31400	31600	30350	40800	22000	31400	30864.93	0.26	0	-8454	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	5027	-88.95	21.10	12	1.95	-353.00	1488.00	41200	20230725	-23.79	7029	20220906	346.72	41200	-23.79	20230725	8341	276.45	20230102	41200	-23.79	20230725	7820	301.53	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N
150	20230901	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-200	5	-0.64	8657758350	280927	33.03	31400	31600	30350	40800	22000	31400	30818.44	0.26	0	-7276	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	4995	-88.39	20.97	12	1.75	-353.00	1488.00	41200	20230725	-24.27	7029	20220906	343.88	41200	-24.27	20230725	8341	274.06	20230102	41200	-24.27	20230725	7820	298.98	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N
151	20230901	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-750	5	-2.39	6873278250	223776	26.31	31400	31450	30350	40800	22000	31400	30714.86	0.26	0	-8357	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	4907	-86.83	20.60	12	1.40	-353.00	1488.00	41200	20230725	-25.61	7029	20220906	336.05	41200	-25.61	20230725	8341	267.46	20230102	41200	-25.61	20230725	7820	291.94	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N
152	20230901	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-350	5	-1.11	4974940100	162059	19.05	31400	31450	30350	40800	22000	31400	30698.14	0.26	0	-13524	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	4971	-87.96	20.87	12	1.01	-353.00	1488.00	41200	20230725	-24.64	7029	20220906	341.74	41200	-24.64	20230725	8341	272.26	20230102	41200	-24.64	20230725	7820	297.06	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N
153	20230901	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-700	5	-2.23	783362900	25363	2.98	31400	31450	30550	40800	22000	31400	30885.16	0.26	0	-384	34133	32766	31633	30266	29133	32200	29700	80	9400	500	22600	50	1	16009994	4915	-86.97	20.63	12	0.16	-353.00	1488.00	41200	20230725	-25.49	7029	20220906	336.76	41200	-25.49	20230725	8341	268.06	20230102	41200	-25.49	20230725	7820	292.58	20220906	0.69	N	079810	500	80 억		41070	N	N	0	N	00	N