KissMeData/007820/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	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	120	2	2.14	182898070	32339	64.54	5550	5770	5550	7280	3920	5600	5655.65	2.30	0	-1678	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1146	46.50	1.60	12	0.16	123.00	3579.00	9200	20230421	-37.83	5100	20221013	12.16	9200	-37.83	20230421	5400	5.93	20230726	9200	-37.83	20230421	5100	12.16	20221013	4.41	N	007820	500	100 억		460110	N	N	2	N	00	N
3	20230927	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	90	2	1.61	126167170	22351	44.61	5550	5770	5550	7280	3920	5600	5644.81	2.30	0	-2030	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1140	46.26	1.59	12	0.11	123.00	3579.00	9200	20230421	-38.15	5100	20221013	11.57	9200	-38.15	20230421	5400	5.37	20230726	9200	-38.15	20230421	5100	11.57	20221013	4.41	N	007820	500	100 억		460110	N	N	0	N	00	N
4	20230927	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	77311840	13754	27.45	5550	5680	5550	7280	3920	5600	5621.04	2.30	0	-2132	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1126	45.69	1.57	12	0.07	123.00	3579.00	9200	20230421	-38.91	5100	20221013	10.20	9200	-38.91	20230421	5400	4.07	20230726	9200	-38.91	20230421	5100	10.20	20221013	4.41	N	007820	500	100 억		460110	N	N	0	N	00	N
5	20230927	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	58177240	10355	20.67	5550	5680	5550	7280	3920	5600	5618.28	2.30	0	-2025	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1130	45.85	1.58	12	0.05	123.00	3579.00	9200	20230421	-38.70	5100	20221013	10.59	9200	-38.70	20230421	5400	4.44	20230726	9200	-38.70	20230421	5100	10.59	20221013	4.41	N	007820	500	100 억		460110	N	N	0	N	00	N
6	20230927	120229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	50182700	8938	17.84	5550	5680	5550	7280	3920	5600	5614.53	2.30	0	-1349	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1128	45.77	1.57	12	0.04	123.00	3579.00	9200	20230421	-38.80	5100	20221013	10.39	9200	-38.80	20230421	5400	4.26	20230726	9200	-38.80	20230421	5100	10.39	20221013	4.41	N	007820	500	100 억		460110	N	N	0	N	00	N
7	20230927	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	45845700	8168	16.30	5550	5680	5550	7280	3920	5600	5612.84	2.30	0	-883	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1130	45.85	1.58	12	0.04	123.00	3579.00	9200	20230421	-38.70	5100	20221013	10.59	9200	-38.70	20230421	5400	4.44	20230726	9200	-38.70	20230421	5100	10.59	20221013	4.41	N	007820	500	100 억		460110	N	N	0	N	00	N
8	20230927	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	32408070	5785	11.55	5550	5680	5550	7280	3920	5600	5602.09	2.30	0	-1608	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1128	45.77	1.57	12	0.03	123.00	3579.00	9200	20230421	-38.80	5100	20221013	10.39	9200	-38.80	20230421	5400	4.26	20230726	9200	-38.80	20230421	5100	10.39	20221013	4.41	N	007820	500	100 억		460110	N	N	0	N	00	N
9	20230927	090231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	5495580	990	1.98	5550	5590	5550	7280	3920	5600	5551.09	2.30	0	-125	5800	5700	5650	5550	5500	5675	5525	100	1680	500	4140	10	1	20033946	1120	45.45	1.56	12	0.00	123.00	3579.00	9200	20230421	-39.24	5100	20221013	9.61	9200	-39.24	20230421	5400	3.52	20230726	9200	-39.24	20230421	5100	9.61	20221013	4.41	N	007820	500	100 억		460110	N	N	0	N	00	N
10	20230926	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-80	5	-1.41	281598640	49961	86.65	5680	5750	5600	7380	3980	5680	5636.37	2.40	0	-20797	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1122	45.53	1.56	12	0.25	123.00	3579.00	9200	20230421	-39.13	5100	20221013	9.80	9200	-39.13	20230421	5400	3.70	20230726	9200	-39.13	20230421	5100	9.80	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
11	20230926	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-70	5	-1.23	261778980	46425	80.52	5680	5750	5600	7380	3980	5680	5638.75	2.40	0	-20779	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1124	45.61	1.57	12	0.23	123.00	3579.00	9200	20230421	-39.02	5100	20221013	10.00	9200	-39.02	20230421	5400	3.89	20230726	9200	-39.02	20230421	5100	10.00	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
12	20230926	140226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-70	5	-1.23	235656680	41767	72.44	5680	5750	5610	7380	3980	5680	5642.17	2.40	0	-18920	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1124	45.61	1.57	12	0.21	123.00	3579.00	9200	20230421	-39.02	5100	20221013	10.00	9200	-39.02	20230421	5400	3.89	20230726	9200	-39.02	20230421	5100	10.00	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
13	20230926	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-50	5	-0.88	194399890	34415	59.69	5680	5750	5610	7380	3980	5680	5648.70	2.40	0	-14696	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1128	45.77	1.57	12	0.17	123.00	3579.00	9200	20230421	-38.80	5100	20221013	10.39	9200	-38.80	20230421	5400	4.26	20230726	9200	-38.80	20230421	5100	10.39	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
14	20230926	120228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-40	5	-0.70	147230800	26034	45.15	5680	5750	5630	7380	3980	5680	5655.33	2.40	0	-12910	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1130	45.85	1.58	12	0.13	123.00	3579.00	9200	20230421	-38.70	5100	20221013	10.59	9200	-38.70	20230421	5400	4.44	20230726	9200	-38.70	20230421	5100	10.59	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
15	20230926	110227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-50	5	-0.88	116202610	20530	35.61	5680	5750	5630	7380	3980	5680	5660.14	2.40	0	-9510	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1128	45.77	1.57	12	0.10	123.00	3579.00	9200	20230421	-38.80	5100	20221013	10.39	9200	-38.80	20230421	5400	4.26	20230726	9200	-38.80	20230421	5100	10.39	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
16	20230926	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-50	5	-0.88	74795500	13193	22.88	5680	5750	5630	7380	3980	5680	5669.33	2.40	0	-6814	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1128	45.77	1.57	12	0.07	123.00	3579.00	9200	20230421	-38.80	5100	20221013	10.39	9200	-38.80	20230421	5400	4.26	20230726	9200	-38.80	20230421	5100	10.39	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
17	20230926	090227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	10	2	0.18	1227880	216	0.37	5680	5690	5680	7380	3980	5680	5684.63	2.40	0	85	5886	5782	5726	5622	5566	5760	5600	100	1700	500	4200	10	1	20033946	1140	46.26	1.59	12	0.00	123.00	3579.00	9200	20230421	-38.15	5100	20221013	11.57	9200	-38.15	20230421	5400	5.37	20230726	9200	-38.15	20230421	5100	11.57	20221013	4.50	N	007820	500	100 억		480903	N	N	0	N	00	N
18	20230925	160227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-30	5	-0.53	319343900	55954	118.73	5680	5830	5670	7420	4000	5710	5707.26	2.45	0	-9266	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1138	46.18	1.59	12	0.28	123.00	3579.00	9200	20230421	-38.26	5100	20221013	11.37	9200	-38.26	20230421	5400	5.19	20230726	9200	-38.26	20230421	5100	11.37	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
19	20230925	150227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	0	3	0.00	295558580	51777	109.86	5680	5830	5670	7420	4000	5710	5708.30	2.45	0	-9145	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1144	46.42	1.60	12	0.26	123.00	3579.00	9200	20230421	-37.93	5100	20221013	11.96	9200	-37.93	20230421	5400	5.74	20230726	9200	-37.93	20230421	5100	11.96	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
20	20230925	140225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	10	2	0.18	248995040	43631	92.58	5680	5830	5670	7420	4000	5710	5706.84	2.45	0	-7177	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1146	46.50	1.60	12	0.22	123.00	3579.00	9200	20230421	-37.83	5100	20221013	12.16	9200	-37.83	20230421	5400	5.93	20230726	9200	-37.83	20230421	5100	12.16	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
21	20230925	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	0	3	0.00	242345790	42468	90.11	5680	5830	5670	7420	4000	5710	5706.55	2.45	0	-6930	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1144	46.42	1.60	12	0.21	123.00	3579.00	9200	20230421	-37.93	5100	20221013	11.96	9200	-37.93	20230421	5400	5.74	20230726	9200	-37.93	20230421	5100	11.96	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
22	20230925	120229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-10	5	-0.18	239213560	41920	88.95	5680	5830	5670	7420	4000	5710	5706.43	2.45	0	-6792	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1142	46.34	1.59	12	0.21	123.00	3579.00	9200	20230421	-38.04	5100	20221013	11.76	9200	-38.04	20230421	5400	5.56	20230726	9200	-38.04	20230421	5100	11.76	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
23	20230925	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	20	2	0.35	125545610	21939	46.55	5680	5830	5680	7420	4000	5710	5722.49	2.45	0	-7224	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1148	46.59	1.60	12	0.11	123.00	3579.00	9200	20230421	-37.72	5100	20221013	12.35	9200	-37.72	20230421	5400	6.11	20230726	9200	-37.72	20230421	5100	12.35	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
24	20230925	100227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	10	2	0.18	69270560	12080	25.63	5680	5830	5680	7420	4000	5710	5734.32	2.45	0	-1002	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1146	46.50	1.60	12	0.06	123.00	3579.00	9200	20230421	-37.83	5100	20221013	12.16	9200	-37.83	20230421	5400	5.93	20230726	9200	-37.83	20230421	5100	12.16	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
25	20230925	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-30	5	-0.53	1533600	270	0.57	5680	5680	5680	7420	4000	5710	5680.00	2.45	0	-35	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4220	10	1	20033946	1138	46.18	1.59	12	0.00	123.00	3579.00	9200	20230421	-38.26	5100	20221013	11.37	9200	-38.26	20230421	5400	5.19	20230726	9200	-38.26	20230421	5100	11.37	20221013	4.49	N	007820	500	100 억		490169	N	N	0	N	00	N
26	20230922	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-90	5	-1.55	269059540	46824	106.22	5750	5850	5710	7540	4060	5800	5746.73	2.50	0	-11149	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1144	46.42	1.60	12	0.23	123.00	3579.00	9200	20230421	-37.93	5100	20221013	11.96	9200	-37.93	20230421	5400	5.74	20230726	9200	-37.93	20230421	5100	11.96	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
27	20230922	150231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-90	5	-1.55	234908220	40848	92.66	5750	5850	5710	7540	4060	5800	5750.76	2.50	0	-11363	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1144	46.42	1.60	12	0.20	123.00	3579.00	9200	20230421	-37.93	5100	20221013	11.96	9200	-37.93	20230421	5400	5.74	20230726	9200	-37.93	20230421	5100	11.96	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
28	20230922	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	170314290	29564	67.07	5750	5850	5730	7540	4060	5800	5760.84	2.50	0	-7883	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1152	46.75	1.61	12	0.15	123.00	3579.00	9200	20230421	-37.50	5100	20221013	12.75	9200	-37.50	20230421	5400	6.48	20230726	9200	-37.50	20230421	5100	12.75	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
29	20230922	130221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	129438130	22474	50.98	5750	5850	5730	7540	4060	5800	5759.43	2.50	0	-4201	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1156	46.91	1.61	12	0.11	123.00	3579.00	9200	20230421	-37.28	5100	20221013	13.14	9200	-37.28	20230421	5400	6.85	20230726	9200	-37.28	20230421	5100	13.14	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
30	20230922	120220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-40	5	-0.69	110117780	19122	43.38	5750	5850	5730	7540	4060	5800	5758.65	2.50	0	-3836	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1154	46.83	1.61	12	0.10	123.00	3579.00	9200	20230421	-37.39	5100	20221013	12.94	9200	-37.39	20230421	5400	6.67	20230726	9200	-37.39	20230421	5100	12.94	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
31	20230922	110222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	97883660	17004	38.57	5750	5850	5730	7540	4060	5800	5756.46	2.50	0	-2677	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1162	47.15	1.62	12	0.08	123.00	3579.00	9200	20230421	-36.96	5100	20221013	13.73	9200	-36.96	20230421	5400	7.41	20230726	9200	-36.96	20230421	5100	13.73	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
32	20230922	100220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-60	5	-1.03	73691160	12798	29.03	5750	5850	5730	7540	4060	5800	5757.96	2.50	0	-881	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1150	46.67	1.60	12	0.06	123.00	3579.00	9200	20230421	-37.61	5100	20221013	12.55	9200	-37.61	20230421	5400	6.30	20230726	9200	-37.61	20230421	5100	12.55	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
33	20230922	090217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	13335430	2314	5.25	5750	5790	5750	7540	4060	5800	5762.61	2.50	0	-358	5940	5870	5830	5760	5720	5850	5740	100	1740	500	4290	10	1	20033946	1158	46.99	1.61	12	0.01	123.00	3579.00	9200	20230421	-37.17	5100	20221013	13.33	9200	-37.17	20230421	5400	7.04	20230726	9200	-37.17	20230421	5100	13.33	20221013	4.51	N	007820	500	100 억		501318	N	N	0	N	00	N
34	20230921	160221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-70	5	-1.19	256346020	43981	81.41	5820	5900	5790	7630	4110	5870	5828.68	2.56	0	-12336	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1162	47.15	1.62	12	0.22	123.00	3579.00	9200	20230421	-36.96	5100	20221013	13.73	9200	-36.96	20230421	5400	7.41	20230726	9200	-36.96	20230421	5100	13.73	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
35	20230921	150218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-60	5	-1.02	236007630	40477	74.92	5820	5900	5790	7630	4110	5870	5830.66	2.56	0	-11957	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1164	47.24	1.62	12	0.20	123.00	3579.00	9200	20230421	-36.85	5100	20221013	13.92	9200	-36.85	20230421	5400	7.59	20230726	9200	-36.85	20230421	5100	13.92	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
36	20230921	140220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-40	5	-0.68	185260930	31759	58.78	5820	5900	5820	7630	4110	5870	5833.34	2.56	0	-5121	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1168	47.40	1.63	12	0.16	123.00	3579.00	9200	20230421	-36.63	5100	20221013	14.31	9200	-36.63	20230421	5400	7.96	20230726	9200	-36.63	20230421	5100	14.31	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
37	20230921	130215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-50	5	-0.85	159781750	27390	50.70	5820	5900	5820	7630	4110	5870	5833.58	2.56	0	-4202	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1166	47.32	1.63	12	0.14	123.00	3579.00	9200	20230421	-36.74	5100	20221013	14.12	9200	-36.74	20230421	5400	7.78	20230726	9200	-36.74	20230421	5100	14.12	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
38	20230921	120214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-40	5	-0.68	131231150	22491	41.63	5820	5900	5820	7630	4110	5870	5834.83	2.56	0	-2747	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1168	47.40	1.63	12	0.11	123.00	3579.00	9200	20230421	-36.63	5100	20221013	14.31	9200	-36.63	20230421	5400	7.96	20230726	9200	-36.63	20230421	5100	14.31	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
39	20230921	110221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-40	5	-0.68	102108750	17499	32.39	5820	5900	5820	7630	4110	5870	5835.12	2.56	0	-2301	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1168	47.40	1.63	12	0.09	123.00	3579.00	9200	20230421	-36.63	5100	20221013	14.31	9200	-36.63	20230421	5400	7.96	20230726	9200	-36.63	20230421	5100	14.31	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
40	20230921	100217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-10	5	-0.17	48762700	8350	15.46	5820	5900	5820	7630	4110	5870	5839.84	2.56	0	-601	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1174	47.64	1.64	12	0.04	123.00	3579.00	9200	20230421	-36.30	5100	20221013	14.90	9200	-36.30	20230421	5400	8.52	20230726	9200	-36.30	20230421	5100	14.90	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
41	20230921	090220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-40	5	-0.68	5663180	973	1.80	5820	5830	5820	7630	4110	5870	5820.33	2.56	0	-543	5990	5930	5890	5830	5790	5910	5810	100	1760	500	4340	10	1	20033946	1168	47.40	1.63	12	0.00	123.00	3579.00	9200	20230421	-36.63	5100	20221013	14.31	9200	-36.63	20230421	5400	7.96	20230726	9200	-36.63	20230421	5100	14.31	20221013	4.61	N	007820	500	100 억		513652	N	N	0	N	00	N
42	20230920	160221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-50	5	-0.84	316668180	53840	63.39	5880	5950	5850	7690	4150	5920	5881.65	2.59	0	-5964	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1176	47.72	1.64	12	0.27	123.00	3579.00	9200	20230421	-36.20	5100	20221013	15.10	9200	-36.20	20230421	5400	8.70	20230726	9200	-36.20	20230421	5100	15.10	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
43	20230920	150216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-30	5	-0.51	278827440	47396	55.80	5880	5950	5850	7690	4150	5920	5882.93	2.59	0	-7530	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1180	47.89	1.65	12	0.24	123.00	3579.00	9200	20230421	-35.98	5100	20221013	15.49	9200	-35.98	20230421	5400	9.07	20230726	9200	-35.98	20230421	5100	15.49	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
44	20230920	140218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-50	5	-0.84	210260940	35722	42.06	5880	5950	5850	7690	4150	5920	5886.03	2.59	0	-8129	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1176	47.72	1.64	12	0.18	123.00	3579.00	9200	20230421	-36.20	5100	20221013	15.10	9200	-36.20	20230421	5400	8.70	20230726	9200	-36.20	20230421	5100	15.10	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
45	20230920	130217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-40	5	-0.68	173193670	29404	34.62	5880	5950	5860	7690	4150	5920	5890.14	2.59	0	-6783	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1178	47.80	1.64	12	0.15	123.00	3579.00	9200	20230421	-36.09	5100	20221013	15.29	9200	-36.09	20230421	5400	8.89	20230726	9200	-36.09	20230421	5100	15.29	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
46	20230920	120214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-30	5	-0.51	148583100	25225	29.70	5880	5950	5860	7690	4150	5920	5890.31	2.59	0	-5550	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1180	47.89	1.65	12	0.13	123.00	3579.00	9200	20230421	-35.98	5100	20221013	15.49	9200	-35.98	20230421	5400	9.07	20230726	9200	-35.98	20230421	5100	15.49	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
47	20230920	110217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-10	5	-0.17	134733330	22883	26.94	5880	5940	5860	7690	4150	5920	5887.92	2.59	0	-3898	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1184	48.05	1.65	12	0.11	123.00	3579.00	9200	20230421	-35.76	5100	20221013	15.88	9200	-35.76	20230421	5400	9.44	20230726	9200	-35.76	20230421	5100	15.88	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
48	20230920	100214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-40	5	-0.68	43456860	7359	8.66	5880	5940	5870	7690	4150	5920	5905.27	2.59	0	-2787	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1178	47.80	1.64	12	0.04	123.00	3579.00	9200	20230421	-36.09	5100	20221013	15.29	9200	-36.09	20230421	5400	8.89	20230726	9200	-36.09	20230421	5100	15.29	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
49	20230920	090215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	0	3	0.00	2755000	467	0.55	5880	5920	5880	7690	4150	5920	5899.36	2.59	0	-186	6160	6040	5970	5850	5780	6005	5815	100	1770	500	4380	10	1	20033946	1186	48.13	1.65	12	0.00	123.00	3579.00	9200	20230421	-35.65	5100	20221013	16.08	9200	-35.65	20230421	5400	9.63	20230726	9200	-35.65	20230421	5100	16.08	20221013	4.60	N	007820	500	100 억		519616	N	N	0	N	00	N
50	20230919	160214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-130	5	-2.15	502552580	84557	161.96	6010	6090	5900	7860	4240	6050	5943.36	2.69	0	-18367	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1186	48.13	1.65	12	0.42	123.00	3579.00	9200	20230421	-35.65	5100	20221013	16.08	9200	-35.65	20230421	5400	9.63	20230726	9200	-35.65	20230421	5100	16.08	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
51	20230919	150216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-120	5	-1.98	445224540	74877	143.42	6010	6090	5900	7860	4240	6050	5946.08	2.69	0	-18221	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1188	48.21	1.66	12	0.37	123.00	3579.00	9200	20230421	-35.54	5100	20221013	16.27	9200	-35.54	20230421	5400	9.81	20230726	9200	-35.54	20230421	5100	16.27	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
52	20230919	140212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-110	5	-1.82	362833420	60987	116.82	6010	6090	5900	7860	4240	6050	5949.36	2.69	0	-21720	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1190	48.29	1.66	12	0.30	123.00	3579.00	9200	20230421	-35.43	5100	20221013	16.47	9200	-35.43	20230421	5400	10.00	20230726	9200	-35.43	20230421	5100	16.47	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
53	20230919	130212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-140	5	-2.31	313835910	52724	100.99	6010	6090	5900	7860	4240	6050	5952.43	2.69	0	-15657	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1184	48.05	1.65	12	0.26	123.00	3579.00	9200	20230421	-35.76	5100	20221013	15.88	9200	-35.76	20230421	5400	9.44	20230726	9200	-35.76	20230421	5100	15.88	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
54	20230919	120217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-120	5	-1.98	275576860	46251	88.59	6010	6090	5920	7860	4240	6050	5958.29	2.69	0	-12351	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1188	48.21	1.66	12	0.23	123.00	3579.00	9200	20230421	-35.54	5100	20221013	16.27	9200	-35.54	20230421	5400	9.81	20230726	9200	-35.54	20230421	5100	16.27	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
55	20230919	110218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-100	5	-1.65	146735980	24531	46.99	6010	6090	5940	7860	4240	6050	5981.66	2.69	0	-9578	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1192	48.37	1.66	12	0.12	123.00	3579.00	9200	20230421	-35.33	5100	20221013	16.67	9200	-35.33	20230421	5400	10.19	20230726	9200	-35.33	20230421	5100	16.67	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
56	20230919	100216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	-80	5	-1.32	99193750	16551	31.70	6010	6090	5950	7860	4240	6050	5993.22	2.69	0	-6629	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1196	48.54	1.67	12	0.08	123.00	3579.00	9200	20230421	-35.11	5100	20221013	17.06	9200	-35.11	20230421	5400	10.56	20230726	9200	-35.11	20230421	5100	17.06	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
57	20230919	090216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	30	2	0.50	1372820	226	0.43	6010	6090	6010	7860	4240	6050	6074.42	2.69	0	-184	6096	6072	6026	6002	5956	6085	6015	100	1810	500	4470	10	1	20033946	1218	49.43	1.70	12	0.00	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.61	N	007820	500	100 억		537984	N	N	0	N	00	N
58	20230918	160218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	10	2	0.17	308426560	51356	201.25	5990	6050	5980	7850	4230	6040	6005.66	2.65	0	7131	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1212	49.19	1.69	12	0.26	123.00	3579.00	9200	20230421	-34.24	5100	20221013	18.63	9200	-34.24	20230421	5400	12.04	20230726	9200	-34.24	20230421	5100	18.63	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
59	20230918	150213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-40	5	-0.66	276242940	46007	180.29	5990	6050	5980	7850	4230	6040	6004.37	2.65	0	7229	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1202	48.78	1.68	12	0.23	123.00	3579.00	9200	20230421	-34.78	5100	20221013	17.65	9200	-34.78	20230421	5400	11.11	20230726	9200	-34.78	20230421	5100	17.65	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
60	20230918	140219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-40	5	-0.66	260888780	43448	170.26	5990	6050	5980	7850	4230	6040	6004.62	2.65	0	7393	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1202	48.78	1.68	12	0.22	123.00	3579.00	9200	20230421	-34.78	5100	20221013	17.65	9200	-34.78	20230421	5400	11.11	20230726	9200	-34.78	20230421	5100	17.65	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
61	20230918	130218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-40	5	-0.66	191268020	31847	124.80	5990	6050	5980	7850	4230	6040	6005.84	2.65	0	4809	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1202	48.78	1.68	12	0.16	123.00	3579.00	9200	20230421	-34.78	5100	20221013	17.65	9200	-34.78	20230421	5400	11.11	20230726	9200	-34.78	20230421	5100	17.65	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
62	20230918	120216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-40	5	-0.66	166056980	27646	108.33	5990	6050	5980	7850	4230	6040	6006.55	2.65	0	4632	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1202	48.78	1.68	12	0.14	123.00	3579.00	9200	20230421	-34.78	5100	20221013	17.65	9200	-34.78	20230421	5400	11.11	20230726	9200	-34.78	20230421	5100	17.65	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
63	20230918	110216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-20	5	-0.33	106331110	17705	69.38	5990	6050	5980	7850	4230	6040	6005.71	2.65	0	4305	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1206	48.94	1.68	12	0.09	123.00	3579.00	9200	20230421	-34.57	5100	20221013	18.04	9200	-34.57	20230421	5400	11.48	20230726	9200	-34.57	20230421	5100	18.04	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
64	20230918	100214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-40	5	-0.66	88068320	14669	57.48	5990	6050	5980	7850	4230	6040	6003.70	2.65	0	4399	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1202	48.78	1.68	12	0.07	123.00	3579.00	9200	20230421	-34.78	5100	20221013	17.65	9200	-34.78	20230421	5400	11.11	20230726	9200	-34.78	20230421	5100	17.65	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
65	20230918	090214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-40	5	-0.66	10102080	1684	6.60	5990	6050	5990	7850	4230	6040	5998.86	2.65	0	53	6166	6102	6056	5992	5946	6080	5970	100	1810	500	4460	10	1	20033946	1202	48.78	1.68	12	0.01	123.00	3579.00	9200	20230421	-34.78	5100	20221013	17.65	9200	-34.78	20230421	5400	11.11	20230726	9200	-34.78	20230421	5100	17.65	20221013	4.61	N	007820	500	100 억		530853	N	N	0	N	00	N
66	20230915	160214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-40	5	-0.66	155014520	25518	60.05	6080	6120	6010	7900	4260	6080	6074.71	2.67	0	-4340	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1210	49.11	1.69	12	0.13	123.00	3579.00	9200	20230421	-34.35	5100	20221013	18.43	9200	-34.35	20230421	5400	11.85	20230726	9200	-34.35	20230421	5100	18.43	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
67	20230915	150216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-20	5	-0.33	143400060	23596	55.52	6080	6120	6010	7900	4260	6080	6077.30	2.67	0	-4376	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1214	49.27	1.69	12	0.12	123.00	3579.00	9200	20230421	-34.13	5100	20221013	18.82	9200	-34.13	20230421	5400	12.22	20230726	9200	-34.13	20230421	5100	18.82	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
68	20230915	140215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-10	5	-0.16	109607120	18016	42.39	6080	6120	6010	7900	4260	6080	6083.88	2.67	0	-3558	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1216	49.35	1.70	12	0.09	123.00	3579.00	9200	20230421	-34.02	5100	20221013	19.02	9200	-34.02	20230421	5400	12.41	20230726	9200	-34.02	20230421	5100	19.02	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
69	20230915	130211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	10	2	0.16	85129850	13996	32.93	6080	6120	6010	7900	4260	6080	6082.44	2.67	0	-478	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1220	49.51	1.70	12	0.07	123.00	3579.00	9200	20230421	-33.80	5100	20221013	19.41	9200	-33.80	20230421	5400	12.78	20230726	9200	-33.80	20230421	5100	19.41	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
70	20230915	120215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	20	2	0.33	72198460	11871	27.93	6080	6120	6010	7900	4260	6080	6081.92	2.67	0	-225	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1222	49.59	1.70	12	0.06	123.00	3579.00	9200	20230421	-33.70	5100	20221013	19.61	9200	-33.70	20230421	5400	12.96	20230726	9200	-33.70	20230421	5100	19.61	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
71	20230915	110217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	10	2	0.16	64117150	10544	24.81	6080	6120	6010	7900	4260	6080	6080.91	2.67	0	107	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1220	49.51	1.70	12	0.05	123.00	3579.00	9200	20230421	-33.80	5100	20221013	19.41	9200	-33.80	20230421	5400	12.78	20230726	9200	-33.80	20230421	5100	19.41	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
72	20230915	100217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	0	3	0.00	42103650	6923	16.29	6080	6120	6010	7900	4260	6080	6081.71	2.67	0	1167	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1218	49.43	1.70	12	0.03	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
73	20230915	090216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	10	2	0.16	1094570	180	0.42	6080	6120	6080	7900	4260	6080	6080.94	2.67	0	-27	6246	6162	6086	6002	5926	6160	6000	100	1820	500	4490	10	1	20033946	1220	49.51	1.70	12	0.00	123.00	3579.00	9200	20230421	-33.80	5100	20221013	19.41	9200	-33.80	20230421	5400	12.78	20230726	9200	-33.80	20230421	5100	19.41	20221013	4.60	N	007820	500	100 억		535193	N	N	0	N	00	N
74	20230914	160215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-30	5	-0.49	254796430	42085	66.67	6080	6170	6010	7940	4280	6110	6054.33	2.71	0	-8179	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1218	49.43	1.70	12	0.21	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
75	20230914	150212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-50	5	-0.82	228376510	37723	59.76	6080	6170	6010	7940	4280	6110	6054.04	2.71	0	-7589	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1214	49.27	1.69	12	0.19	123.00	3579.00	9200	20230421	-34.13	5100	20221013	18.82	9200	-34.13	20230421	5400	12.22	20230726	9200	-34.13	20230421	5100	18.82	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
76	20230914	140210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-30	5	-0.49	195424650	32306	51.18	6080	6170	6010	7940	4280	6110	6049.18	2.71	0	-7364	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1218	49.43	1.70	12	0.16	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
77	20230914	130210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-90	5	-1.47	150345530	24871	39.40	6080	6170	6010	7940	4280	6110	6045.01	2.71	0	-4587	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1206	48.94	1.68	12	0.12	123.00	3579.00	9200	20230421	-34.57	5100	20221013	18.04	9200	-34.57	20230421	5400	11.48	20230726	9200	-34.57	20230421	5100	18.04	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
78	20230914	120215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-60	5	-0.98	126779590	20959	33.20	6080	6170	6010	7940	4280	6110	6048.93	2.71	0	-5688	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1212	49.19	1.69	12	0.10	123.00	3579.00	9200	20230421	-34.24	5100	20221013	18.63	9200	-34.24	20230421	5400	12.04	20230726	9200	-34.24	20230421	5100	18.63	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
79	20230914	110213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-60	5	-0.98	111312530	18399	29.15	6080	6170	6010	7940	4280	6110	6049.92	2.71	0	-5507	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1212	49.19	1.69	12	0.09	123.00	3579.00	9200	20230421	-34.24	5100	20221013	18.63	9200	-34.24	20230421	5400	12.04	20230726	9200	-34.24	20230421	5100	18.63	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
80	20230914	100209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-30	5	-0.49	24152750	3972	6.29	6080	6170	6050	7940	4280	6110	6080.75	2.71	0	-1957	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1218	49.43	1.70	12	0.02	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
81	20230914	090212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-30	5	-0.49	2851520	469	0.74	6080	6080	6080	7940	4280	6110	6080.00	2.71	0	-61	6290	6200	6110	6020	5930	6155	5975	100	1830	500	4520	10	1	20033946	1218	49.43	1.70	12	0.00	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.52	N	007820	500	100 억		543372	N	N	0	N	00	N
82	20230913	160214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-20	5	-0.33	381195030	62722	62.09	6180	6200	6020	7960	4300	6130	6077.53	2.84	0	-26190	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1224	49.67	1.71	12	0.31	123.00	3579.00	9200	20230421	-33.59	5100	20221013	19.80	9200	-33.59	20230421	5400	13.15	20230726	9200	-33.59	20230421	5100	19.80	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
83	20230913	150211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-70	5	-1.14	331462470	54491	53.94	6180	6200	6030	7960	4300	6130	6082.88	2.84	0	-23171	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1214	49.27	1.69	12	0.27	123.00	3579.00	9200	20230421	-34.13	5100	20221013	18.82	9200	-34.13	20230421	5400	12.22	20230726	9200	-34.13	20230421	5100	18.82	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
84	20230913	140214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-60	5	-0.98	308776120	50749	50.24	6180	6200	6030	7960	4300	6130	6084.38	2.84	0	-20827	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1216	49.35	1.70	12	0.25	123.00	3579.00	9200	20230421	-34.02	5100	20221013	19.02	9200	-34.02	20230421	5400	12.41	20230726	9200	-34.02	20230421	5100	19.02	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
85	20230913	130208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-90	5	-1.47	292620220	48089	47.60	6180	6200	6030	7960	4300	6130	6084.97	2.84	0	-20311	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1210	49.11	1.69	12	0.24	123.00	3579.00	9200	20230421	-34.35	5100	20221013	18.43	9200	-34.35	20230421	5400	11.85	20230726	9200	-34.35	20230421	5100	18.43	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
86	20230913	120214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-80	5	-1.31	263961680	43345	42.91	6180	6200	6030	7960	4300	6130	6089.78	2.84	0	-19028	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1212	49.19	1.69	12	0.22	123.00	3579.00	9200	20230421	-34.24	5100	20221013	18.63	9200	-34.24	20230421	5400	12.04	20230726	9200	-34.24	20230421	5100	18.63	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
87	20230913	110212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-70	5	-1.14	203119390	33278	32.94	6180	6200	6040	7960	4300	6130	6103.71	2.84	0	-13964	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1214	49.27	1.69	12	0.17	123.00	3579.00	9200	20230421	-34.13	5100	20221013	18.82	9200	-34.13	20230421	5400	12.22	20230726	9200	-34.13	20230421	5100	18.82	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
88	20230913	100211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-10	5	-0.16	102769010	16787	16.62	6180	6200	6090	7960	4300	6130	6121.94	2.84	0	-2557	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1226	49.76	1.71	12	0.08	123.00	3579.00	9200	20230421	-33.48	5100	20221013	20.00	9200	-33.48	20230421	5400	13.33	20230726	9200	-33.48	20230421	5100	20.00	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
89	20230913	090210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	40	2	0.65	1334780	216	0.21	6180	6180	6170	7960	4300	6130	6179.54	2.84	0	-138	6610	6370	6250	6010	5890	6310	5950	100	1830	500	4530	10	1	20033946	1236	50.16	1.72	12	0.00	123.00	3579.00	9200	20230421	-32.93	5100	20221013	20.98	9200	-32.93	20230421	5400	14.26	20230726	9200	-32.93	20230421	5100	20.98	20221013	4.44	N	007820	500	100 억		569753	N	N	0	N	00	N
90	20230912	160210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-320	5	-4.96	626336170	99839	40.98	6490	6490	6130	8380	4520	6450	6274.09	2.99	0	-29074	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1228	49.84	1.71	12	0.50	123.00	3579.00	9200	20230421	-33.37	5100	20221013	20.20	9200	-33.37	20230421	5400	13.52	20230726	9200	-33.37	20230421	5100	20.20	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
91	20230912	150212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-260	5	-4.03	515789490	81922	33.63	6490	6490	6180	8380	4520	6450	6296.10	2.99	0	-27306	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1240	50.33	1.73	12	0.41	123.00	3579.00	9200	20230421	-32.72	5100	20221013	21.37	9200	-32.72	20230421	5400	14.63	20230726	9200	-32.72	20230421	5100	21.37	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
92	20230912	140210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-250	5	-3.88	433772800	68710	28.21	6490	6490	6180	8380	4520	6450	6313.10	2.99	0	-21656	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1242	50.41	1.73	12	0.34	123.00	3579.00	9200	20230421	-32.61	5100	20221013	21.57	9200	-32.61	20230421	5400	14.81	20230726	9200	-32.61	20230421	5100	21.57	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
93	20230912	130211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-180	5	-2.79	338018550	53317	21.89	6490	6490	6250	8380	4520	6450	6339.79	2.99	0	-19402	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1256	50.98	1.75	12	0.27	123.00	3579.00	9200	20230421	-31.85	5100	20221013	22.94	9200	-31.85	20230421	5400	16.11	20230726	9200	-31.85	20230421	5100	22.94	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
94	20230912	120207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-110	5	-1.71	270155500	42498	17.45	6490	6490	6280	8380	4520	6450	6356.90	2.99	0	-19882	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1270	51.54	1.77	12	0.21	123.00	3579.00	9200	20230421	-31.09	5100	20221013	24.31	9200	-31.09	20230421	5400	17.41	20230726	9200	-31.09	20230421	5100	24.31	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
95	20230912	110209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-130	5	-2.02	224751200	35312	14.50	6490	6490	6280	8380	4520	6450	6364.73	2.99	0	-16411	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1266	51.38	1.77	12	0.18	123.00	3579.00	9200	20230421	-31.30	5100	20221013	23.92	9200	-31.30	20230421	5400	17.04	20230726	9200	-31.30	20230421	5100	23.92	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
96	20230912	100209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-120	5	-1.86	118167690	18443	7.57	6490	6490	6330	8380	4520	6450	6407.18	2.99	0	-8119	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1268	51.46	1.77	12	0.09	123.00	3579.00	9200	20230421	-31.20	5100	20221013	24.12	9200	-31.20	20230421	5400	17.22	20230726	9200	-31.20	20230421	5100	24.12	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
97	20230912	090211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-10	5	-0.16	24040880	3722	1.53	6490	6490	6440	8380	4520	6450	6459.13	2.99	0	-2963	6830	6640	6350	6160	5870	6735	6255	100	1930	500	4770	10	1	20033946	1290	52.36	1.80	12	0.02	123.00	3579.00	9200	20230421	-30.00	5100	20221013	26.27	9200	-30.00	20230421	5400	19.26	20230726	9200	-30.00	20230421	5100	26.27	20221013	4.41	N	007820	500	100 억		598799	N	N	1	N	00	N
98	20230911	160207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	330	2	5.39	1553612810	243056	201.26	6130	6540	6060	7950	4290	6120	6391.58	2.94	0	8945	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1292	52.44	1.80	12	1.21	123.00	3579.00	9200	20230421	-29.89	5100	20221013	26.47	9200	-29.89	20230421	5400	19.44	20230726	9200	-29.89	20230421	5100	26.47	20221013	4.40	N	007820	500	100 억		588938	N	N	1	N	00	N
99	20230911	150210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	270	2	4.41	1483671260	232177	192.25	6130	6540	6060	7950	4290	6120	6390.26	2.94	0	11571	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1280	51.95	1.79	12	1.16	123.00	3579.00	9200	20230421	-30.54	5100	20221013	25.29	9200	-30.54	20230421	5400	18.33	20230726	9200	-30.54	20230421	5100	25.29	20221013	4.40	N	007820	500	100 억		588938	N	N	5	N	00	N
100	20230911	140211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	360	2	5.88	1294265920	202543	167.72	6130	6540	6060	7950	4290	6120	6390.08	2.94	0	12127	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1298	52.68	1.81	12	1.01	123.00	3579.00	9200	20230421	-29.57	5100	20221013	27.06	9200	-29.57	20230421	5400	20.00	20230726	9200	-29.57	20230421	5100	27.06	20221013	4.40	N	007820	500	100 억		588938	N	N	5	N	00	N
101	20230911	130211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	390	2	6.37	1111957360	174405	144.42	6130	6530	6060	7950	4290	6120	6375.72	2.94	0	12297	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1304	52.93	1.82	12	0.87	123.00	3579.00	9200	20230421	-29.24	5100	20221013	27.65	9200	-29.24	20230421	5400	20.56	20230726	9200	-29.24	20230421	5100	27.65	20221013	4.40	N	007820	500	100 억		588938	N	N	5	N	00	N
102	20230911	120213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	280	2	4.58	847206230	133518	110.56	6130	6480	6060	7950	4290	6120	6345.26	2.94	0	11592	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1282	52.03	1.79	12	0.67	123.00	3579.00	9200	20230421	-30.43	5100	20221013	25.49	9200	-30.43	20230421	5400	18.52	20230726	9200	-30.43	20230421	5100	25.49	20221013	4.40	N	007820	500	100 억		588938	N	N	5	N	00	N
103	20230911	110209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	240	2	3.92	763828940	120422	99.72	6130	6480	6060	7950	4290	6120	6342.94	2.94	0	10965	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1274	51.71	1.78	12	0.60	123.00	3579.00	9200	20230421	-30.87	5100	20221013	24.71	9200	-30.87	20230421	5400	17.78	20230726	9200	-30.87	20230421	5100	24.71	20221013	4.40	N	007820	500	100 억		588938	N	N	5	N	00	N
104	20230911	100207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	170	2	2.78	254003490	40938	33.90	6130	6300	6060	7950	4290	6120	6204.59	2.94	0	5412	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1260	51.14	1.76	12	0.20	123.00	3579.00	9200	20230421	-31.63	5100	20221013	23.33	9200	-31.63	20230421	5400	16.48	20230726	9200	-31.63	20230421	5100	23.33	20221013	4.40	N	007820	500	100 억		588938	N	N	5	N	00	N
105	20230911	090207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-10	5	-0.16	9191370	1503	1.24	6130	6130	6110	7950	4290	6120	6115.35	2.94	0	-903	6240	6180	6110	6050	5980	6185	6055	100	1830	500	4520	10	1	20033946	1224	49.67	1.71	12	0.01	123.00	3579.00	9200	20230421	-33.59	5100	20221013	19.80	9200	-33.59	20230421	5400	13.15	20230726	9200	-33.59	20230421	5100	19.80	20221013	4.40	N	007820	500	100 억		588938	N	N	5	N	00	N
106	20230908	160209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-60	5	-0.97	732180070	120515	138.94	6120	6170	6040	8030	4330	6180	6075.43	2.80	0	28129	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1226	49.76	1.71	12	0.60	123.00	3579.00	9200	20230421	-33.48	5100	20221013	20.00	9200	-33.48	20230421	5400	13.33	20230726	9200	-33.48	20230421	5100	20.00	20221013	4.39	N	007820	500	100 억		560594	N	N	5	N	00	N
107	20230908	150209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-60	5	-0.97	721036280	118693	136.83	6120	6170	6040	8030	4330	6180	6074.80	2.80	0	28486	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1226	49.76	1.71	12	0.59	123.00	3579.00	9200	20230421	-33.48	5100	20221013	20.00	9200	-33.48	20230421	5400	13.33	20230726	9200	-33.48	20230421	5100	20.00	20221013	4.39	N	007820	500	100 억		560594	N	N	3	N	00	N
108	20230908	140209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-110	5	-1.78	676636920	111374	128.40	6120	6170	6050	8030	4330	6180	6075.36	2.80	0	26458	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1216	49.35	1.70	12	0.56	123.00	3579.00	9200	20230421	-34.02	5100	20221013	19.02	9200	-34.02	20230421	5400	12.41	20230726	9200	-34.02	20230421	5100	19.02	20221013	4.39	N	007820	500	100 억		560594	N	N	3	N	00	N
109	20230908	130211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-100	5	-1.62	596419580	98233	113.25	6120	6170	6050	8030	4330	6180	6071.48	2.80	0	24624	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1218	49.43	1.70	12	0.49	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.39	N	007820	500	100 억		560594	N	N	3	N	00	N
110	20230908	120213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-90	5	-1.46	564305100	92949	107.16	6120	6170	6050	8030	4330	6180	6071.13	2.80	0	24488	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1220	49.51	1.70	12	0.46	123.00	3579.00	9200	20230421	-33.80	5100	20221013	19.41	9200	-33.80	20230421	5400	12.78	20230726	9200	-33.80	20230421	5100	19.41	20221013	4.39	N	007820	500	100 억		560594	N	N	3	N	00	N
111	20230908	110210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-110	5	-1.78	406057320	66828	77.04	6120	6170	6050	8030	4330	6180	6076.16	2.80	0	1926	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1216	49.35	1.70	12	0.33	123.00	3579.00	9200	20230421	-34.02	5100	20221013	19.02	9200	-34.02	20230421	5400	12.41	20230726	9200	-34.02	20230421	5100	19.02	20221013	4.39	N	007820	500	100 억		560594	N	N	3	N	00	N
112	20230908	100209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-100	5	-1.62	118845880	19457	22.43	6120	6170	6050	8030	4330	6180	6108.13	2.80	0	-9287	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1218	49.43	1.70	12	0.10	123.00	3579.00	9200	20230421	-33.91	5100	20221013	19.22	9200	-33.91	20230421	5400	12.59	20230726	9200	-33.91	20230421	5100	19.22	20221013	4.39	N	007820	500	100 억		560594	N	N	3	N	00	N
113	20230908	090213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-50	5	-0.81	1505630	246	0.28	6120	6130	6120	8030	4330	6180	6120.45	2.80	0	-23	6340	6260	6150	6070	5960	6300	6110	100	1850	500	4570	10	1	20033946	1228	49.84	1.71	12	0.00	123.00	3579.00	9200	20230421	-33.37	5100	20221013	20.20	9200	-33.37	20230421	5400	13.52	20230726	9200	-33.37	20230421	5100	20.20	20221013	4.39	N	007820	500	100 억		560594	N	N	3	N	00	N
114	20230907	160210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	70	2	1.15	530746140	86628	84.99	6140	6230	6040	7940	4280	6110	6126.31	2.80	0	-1096	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1238	50.24	1.73	12	0.43	123.00	3579.00	9200	20230421	-32.83	5100	20221013	21.18	9200	-32.83	20230421	5400	14.44	20230726	9200	-32.83	20230421	5100	21.18	20221013	4.37	N	007820	500	100 억		561690	N	N	3	N	00	N
115	20230907	150208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	60	2	0.98	490253400	80060	78.55	6140	6230	6040	7940	4280	6110	6123.57	2.80	0	1415	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1236	50.16	1.72	12	0.40	123.00	3579.00	9200	20230421	-32.93	5100	20221013	20.98	9200	-32.93	20230421	5400	14.26	20230726	9200	-32.93	20230421	5100	20.98	20221013	4.37	N	007820	500	100 억		561690	N	N	0	N	00	N
116	20230907	140208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	50	2	0.82	364826140	59587	58.46	6140	6230	6040	7940	4280	6110	6122.58	2.80	0	2048	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1234	50.08	1.72	12	0.30	123.00	3579.00	9200	20230421	-33.04	5100	20221013	20.78	9200	-33.04	20230421	5400	14.07	20230726	9200	-33.04	20230421	5100	20.78	20221013	4.37	N	007820	500	100 억		561690	N	N	0	N	00	N
117	20230907	130210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	90	2	1.47	333369300	54493	53.46	6140	6230	6040	7940	4280	6110	6117.65	2.80	0	4171	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1242	50.41	1.73	12	0.27	123.00	3579.00	9200	20230421	-32.61	5100	20221013	21.57	9200	-32.61	20230421	5400	14.81	20230726	9200	-32.61	20230421	5100	21.57	20221013	4.37	N	007820	500	100 억		561690	N	N	0	N	00	N
118	20230907	120211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	80	2	1.31	308481550	50471	49.52	6140	6220	6040	7940	4280	6110	6112.06	2.80	0	5237	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1240	50.33	1.73	12	0.25	123.00	3579.00	9200	20230421	-32.72	5100	20221013	21.37	9200	-32.72	20230421	5400	14.63	20230726	9200	-32.72	20230421	5100	21.37	20221013	4.37	N	007820	500	100 억		561690	N	N	0	N	00	N
119	20230907	110209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-10	5	-0.16	252031730	41328	40.55	6140	6200	6040	7940	4280	6110	6098.33	2.80	0	5465	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1222	49.59	1.70	12	0.21	123.00	3579.00	9200	20230421	-33.70	5100	20221013	19.61	9200	-33.70	20230421	5400	12.96	20230726	9200	-33.70	20230421	5100	19.61	20221013	4.37	N	007820	500	100 억		561690	N	N	0	N	00	N
120	20230907	100208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-20	5	-0.33	208200790	34146	33.50	6140	6200	6040	7940	4280	6110	6097.37	2.80	0	8288	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1220	49.51	1.70	12	0.17	123.00	3579.00	9200	20230421	-33.80	5100	20221013	19.41	9200	-33.80	20230421	5400	12.78	20230726	9200	-33.80	20230421	5100	19.41	20221013	4.37	N	007820	500	100 억		561690	N	N	0	N	00	N
121	20230907	090209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-40	5	-0.65	5696480	934	0.92	6140	6140	6070	7940	4280	6110	6099.00	2.80	0	-339	6423	6266	6183	6026	5943	6225	5985	100	1830	500	4520	10	1	20033946	1216	49.35	1.70	12	0.00	123.00	3579.00	9200	20230421	-34.02	5100	20221013	19.02	9200	-34.02	20230421	5400	12.41	20230726	9200	-34.02	20230421	5100	19.02	20221013	4.37	N	007820	500	100 억		561690	N	N	0	N	00	N
122	20230906	160208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-240	5	-3.78	626794730	101468	55.98	6340	6340	6100	8250	4450	6350	6177.28	2.83	0	-4984	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1224	49.67	1.71	12	0.51	123.00	3579.00	9200	20230421	-33.59	5100	20221013	19.80	9200	-33.59	20230421	5400	13.15	20230726	9200	-33.59	20230421	5100	19.80	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
123	20230906	150207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-230	5	-3.62	585694500	94755	52.28	6340	6340	6100	8250	4450	6350	6181.15	2.83	0	-4657	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1226	49.76	1.71	12	0.47	123.00	3579.00	9200	20230421	-33.48	5100	20221013	20.00	9200	-33.48	20230421	5400	13.33	20230726	9200	-33.48	20230421	5100	20.00	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
124	20230906	140209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-200	5	-3.15	460779830	74385	41.04	6340	6340	6140	8250	4450	6350	6194.53	2.83	0	-1560	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1232	50.00	1.72	12	0.37	123.00	3579.00	9200	20230421	-33.15	5100	20221013	20.59	9200	-33.15	20230421	5400	13.89	20230726	9200	-33.15	20230421	5100	20.59	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
125	20230906	130210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-150	5	-2.36	385398810	62143	34.29	6340	6340	6150	8250	4450	6350	6201.81	2.83	0	-355	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1242	50.41	1.73	12	0.31	123.00	3579.00	9200	20230421	-32.61	5100	20221013	21.57	9200	-32.61	20230421	5400	14.81	20230726	9200	-32.61	20230421	5100	21.57	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
126	20230906	120212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-170	5	-2.68	327659630	52785	29.12	6340	6340	6150	8250	4450	6350	6207.44	2.83	0	236	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1238	50.24	1.73	12	0.26	123.00	3579.00	9200	20230421	-32.83	5100	20221013	21.18	9200	-32.83	20230421	5400	14.44	20230726	9200	-32.83	20230421	5100	21.18	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
127	20230906	110208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-160	5	-2.52	275721490	44396	24.49	6340	6340	6150	8250	4450	6350	6210.50	2.83	0	1924	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1240	50.33	1.73	12	0.22	123.00	3579.00	9200	20230421	-32.72	5100	20221013	21.37	9200	-32.72	20230421	5400	14.63	20230726	9200	-32.72	20230421	5100	21.37	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
128	20230906	100205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-130	5	-2.05	207244620	33304	18.37	6340	6340	6180	8250	4450	6350	6222.81	2.83	0	1985	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1246	50.57	1.74	12	0.17	123.00	3579.00	9200	20230421	-32.39	5100	20221013	21.96	9200	-32.39	20230421	5400	15.19	20230726	9200	-32.39	20230421	5100	21.96	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
129	20230906	090207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-20	5	-0.31	2457680	390	0.22	6340	6340	6260	8250	4450	6350	6301.74	2.83	0	-151	6516	6432	6316	6232	6116	6475	6275	100	1900	500	4690	10	1	20033946	1268	51.46	1.77	12	0.00	123.00	3579.00	9200	20230421	-31.20	5100	20221013	24.12	9200	-31.20	20230421	5400	17.22	20230726	9200	-31.20	20230421	5100	24.12	20221013	4.28	N	007820	500	100 억		566675	N	N	2	N	00	N
130	20230905	160206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-20	5	-0.31	1131357180	180581	122.67	6320	6400	6200	8280	4460	6370	6265.09	2.70	0	25508	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1272	51.63	1.77	12	0.90	123.00	3579.00	9200	20230421	-30.98	5100	20221013	24.51	9200	-30.98	20230421	5400	17.59	20230726	9200	-30.98	20230421	5100	24.51	20221013	4.30	N	007820	500	100 억		541168	N	N	2	N	00	N
131	20230905	150214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-140	5	-2.20	990827250	158354	107.57	6320	6400	6200	8280	4460	6370	6257.04	2.70	0	30845	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1248	50.65	1.74	12	0.79	123.00	3579.00	9200	20230421	-32.28	5100	20221013	22.16	9200	-32.28	20230421	5400	15.37	20230726	9200	-32.28	20230421	5100	22.16	20221013	4.30	N	007820	500	100 억		541168	N	N	1	N	00	N
132	20230905	140209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-150	5	-2.35	821838470	131203	89.13	6320	6400	6200	8280	4460	6370	6263.87	2.70	0	27834	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1246	50.57	1.74	12	0.65	123.00	3579.00	9200	20230421	-32.39	5100	20221013	21.96	9200	-32.39	20230421	5400	15.19	20230726	9200	-32.39	20230421	5100	21.96	20221013	4.30	N	007820	500	100 억		541168	N	N	1	N	00	N
133	20230905	130201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-170	5	-2.67	656910760	104683	71.11	6320	6400	6200	8280	4460	6370	6275.24	2.70	0	19174	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1242	50.41	1.73	12	0.52	123.00	3579.00	9200	20230421	-32.61	5100	20221013	21.57	9200	-32.61	20230421	5400	14.81	20230726	9200	-32.61	20230421	5100	21.57	20221013	4.30	N	007820	500	100 억		541168	N	N	1	N	00	N
134	20230905	120208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-160	5	-2.51	476661740	75840	51.52	6320	6400	6200	8280	4460	6370	6285.10	2.70	0	14203	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1244	50.49	1.74	12	0.38	123.00	3579.00	9200	20230421	-32.50	5100	20221013	21.76	9200	-32.50	20230421	5400	15.00	20230726	9200	-32.50	20230421	5100	21.76	20221013	4.30	N	007820	500	100 억		541168	N	N	1	N	00	N
135	20230905	110208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-110	5	-1.73	337974630	53596	36.41	6320	6400	6250	8280	4460	6370	6305.97	2.70	0	7895	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1254	50.89	1.75	12	0.27	123.00	3579.00	9200	20230421	-31.96	5100	20221013	22.75	9200	-31.96	20230421	5400	15.93	20230726	9200	-31.96	20230421	5100	22.75	20221013	4.30	N	007820	500	100 억		541168	N	N	1	N	00	N
136	20230905	100206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-90	5	-1.41	194499730	30735	20.88	6320	6400	6270	8280	4460	6370	6328.28	2.70	0	3029	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1258	51.06	1.75	12	0.15	123.00	3579.00	9200	20230421	-31.74	5100	20221013	23.14	9200	-31.74	20230421	5400	16.30	20230726	9200	-31.74	20230421	5100	23.14	20221013	4.30	N	007820	500	100 억		541168	N	N	1	N	00	N
137	20230905	090205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-50	5	-0.78	2401600	380	0.26	6320	6320	6320	8280	4460	6370	6320.00	2.70	0	-49	6583	6476	6393	6286	6203	6435	6245	100	1910	500	4710	10	1	20033946	1266	51.38	1.77	12	0.00	123.00	3579.00	9200	20230421	-31.30	5100	20221013	23.92	9200	-31.30	20230421	5400	17.04	20230726	9200	-31.30	20230421	5100	23.92	20221013	4.30	N	007820	500	100 억		541168	N	N	1	N	00	N
138	20230904	160205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-10	5	-0.16	941486370	147091	119.97	6460	6500	6310	8290	4470	6380	6400.75	2.67	0	5739	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1276	51.79	1.78	12	0.73	123.00	3579.00	9200	20230421	-30.76	5100	20221013	24.90	9200	-30.76	20230421	5400	17.96	20230726	9200	-30.76	20230421	5100	24.90	20221013	3.99	N	007820	500	100 억		535645	N	N	1	N	00	N
139	20230904	150202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-60	5	-0.94	866210310	135210	110.28	6460	6500	6310	8290	4470	6380	6406.41	2.67	0	4515	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1266	51.38	1.77	12	0.67	123.00	3579.00	9200	20230421	-31.30	5100	20221013	23.92	9200	-31.30	20230421	5400	17.04	20230726	9200	-31.30	20230421	5100	23.92	20221013	3.99	N	007820	500	100 억		535645	N	N	0	N	00	N
140	20230904	140204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-50	5	-0.78	722374900	112478	91.74	6460	6500	6320	8290	4470	6380	6422.37	2.67	0	510	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1268	51.46	1.77	12	0.56	123.00	3579.00	9200	20230421	-31.20	5100	20221013	24.12	9200	-31.20	20230421	5400	17.22	20230726	9200	-31.20	20230421	5100	24.12	20221013	3.99	N	007820	500	100 억		535645	N	N	0	N	00	N
141	20230904	130207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	120	2	1.88	475494110	74168	60.49	6460	6500	6320	8290	4470	6380	6411.04	2.67	0	-245	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1302	52.85	1.82	12	0.37	123.00	3579.00	9200	20230421	-29.35	5100	20221013	27.45	9200	-29.35	20230421	5400	20.37	20230726	9200	-29.35	20230421	5100	27.45	20221013	3.99	N	007820	500	100 억		535645	N	N	0	N	00	N
142	20230904	120202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	10	2	0.16	297435480	46559	37.98	6460	6460	6320	8290	4470	6380	6388.36	2.67	0	-3875	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1280	51.95	1.79	12	0.23	123.00	3579.00	9200	20230421	-30.54	5100	20221013	25.29	9200	-30.54	20230421	5400	18.33	20230726	9200	-30.54	20230421	5100	25.29	20221013	3.99	N	007820	500	100 억		535645	N	N	0	N	00	N
143	20230904	110201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-50	5	-0.78	240545920	37634	30.70	6460	6460	6320	8290	4470	6380	6391.72	2.67	0	-1191	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1268	51.46	1.77	12	0.19	123.00	3579.00	9200	20230421	-31.20	5100	20221013	24.12	9200	-31.20	20230421	5400	17.22	20230726	9200	-31.20	20230421	5100	24.12	20221013	3.99	N	007820	500	100 억		535645	N	N	0	N	00	N
144	20230904	100159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-10	5	-0.16	196518250	30707	25.05	6460	6460	6320	8290	4470	6380	6399.79	2.67	0	771	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1276	51.79	1.78	12	0.15	123.00	3579.00	9200	20230421	-30.76	5100	20221013	24.90	9200	-30.76	20230421	5400	17.96	20230726	9200	-30.76	20230421	5100	24.90	20221013	3.99	N	007820	500	100 억		535645	N	N	0	N	00	N
145	20230904	090203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-60	5	-0.94	37066380	5760	4.70	6460	6460	6320	8290	4470	6380	6435.14	2.67	0	-2318	6733	6556	6433	6256	6133	6495	6195	100	1910	500	4720	10	1	20033946	1266	51.38	1.77	12	0.03	123.00	3579.00	9200	20230421	-31.30	5100	20221013	23.92	9200	-31.30	20230421	5400	17.04	20230726	9200	-31.30	20230421	5100	23.92	20221013	3.99	N	007820	500	100 억		535645	N	N	0	N	00	N
146	20230901	160202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-20	5	-0.31	783936870	122460	31.13	6460	6610	6310	8320	4480	6400	6401.59	2.70	0	-6234	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1278	51.87	1.78	12	0.61	123.00	3579.00	9200	20230421	-30.65	5100	20221013	25.10	9200	-30.65	20230421	5400	18.15	20230726	9200	-30.65	20230421	5100	25.10	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N
147	20230901	150204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-60	5	-0.94	721134370	112565	28.61	6460	6610	6330	8320	4480	6400	6406.38	2.70	0	-6706	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1270	51.54	1.77	12	0.56	123.00	3579.00	9200	20230421	-31.09	5100	20221013	24.31	9200	-31.09	20230421	5400	17.41	20230726	9200	-31.09	20230421	5100	24.31	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N
148	20230901	140202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-30	5	-0.47	552830310	86035	21.87	6460	6610	6330	8320	4480	6400	6425.65	2.70	0	-3155	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1276	51.79	1.78	12	0.43	123.00	3579.00	9200	20230421	-30.76	5100	20221013	24.90	9200	-30.76	20230421	5400	17.96	20230726	9200	-30.76	20230421	5100	24.90	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N
149	20230901	130203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	0	3	0.00	439487760	68252	17.35	6460	6610	6360	8320	4480	6400	6439.20	2.70	0	3696	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1282	52.03	1.79	12	0.34	123.00	3579.00	9200	20230421	-30.43	5100	20221013	25.49	9200	-30.43	20230421	5400	18.52	20230726	9200	-30.43	20230421	5100	25.49	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N
150	20230901	120201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-20	5	-0.31	407528290	63250	16.08	6460	6610	6360	8320	4480	6400	6443.15	2.70	0	2390	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1278	51.87	1.78	12	0.32	123.00	3579.00	9200	20230421	-30.65	5100	20221013	25.10	9200	-30.65	20230421	5400	18.15	20230726	9200	-30.65	20230421	5100	25.10	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N
151	20230901	110201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	0	3	0.00	358737490	55662	14.15	6460	6610	6360	8320	4480	6400	6444.94	2.70	0	5342	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1282	52.03	1.79	12	0.28	123.00	3579.00	9200	20230421	-30.43	5100	20221013	25.49	9200	-30.43	20230421	5400	18.52	20230726	9200	-30.43	20230421	5100	25.49	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N
152	20230901	100201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-20	5	-0.31	284029020	44010	11.19	6460	6610	6360	8320	4480	6400	6453.76	2.70	0	8420	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1278	51.87	1.78	12	0.22	123.00	3579.00	9200	20230421	-30.65	5100	20221013	25.10	9200	-30.65	20230421	5400	18.15	20230726	9200	-30.65	20230421	5100	25.10	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N
153	20230901	090200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	0	3	0.00	46958240	7320	1.86	6460	6460	6400	8320	4480	6400	6415.10	2.70	0	1885	7060	6730	6550	6220	6040	6640	6130	100	1920	500	4730	10	1	20033946	1282	52.03	1.79	12	0.04	123.00	3579.00	9200	20230421	-30.43	5100	20221013	25.49	9200	-30.43	20230421	5400	18.52	20230726	9200	-30.43	20230421	5100	25.49	20221013	3.90	N	007820	500	100 억		541778	N	N	0	N	00	N