KissMeData/008830/price/prices-20231001.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	20231031	160237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-390	5	-4.44	1865638050	216804	59.47	8790	9090	8260	11420	6160	8790	8605.90	2.18	0	-10108	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	755	17.87	1.02	12	2.41	470.00	8267.00	15300	20230918	-45.10	5030	20230727	67.00	15300	-45.10	20230918	5030	67.00	20230727	15300	-45.10	20230918	5030	67.00	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
3	20231031	150240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-450	5	-5.12	1757186060	203824	55.91	8790	9090	8260	11420	6160	8790	8621.09	2.18	0	-7952	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	750	17.74	1.01	12	2.27	470.00	8267.00	15300	20230918	-45.49	5030	20230727	65.81	15300	-45.49	20230918	5030	65.81	20230727	15300	-45.49	20230918	5030	65.81	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
4	20231031	140243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-470	5	-5.35	1627655570	188220	51.63	8790	9090	8300	11420	6160	8790	8647.62	2.18	0	-8106	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	748	17.70	1.01	12	2.09	470.00	8267.00	15300	20230918	-45.62	5030	20230727	65.41	15300	-45.62	20230918	5030	65.41	20230727	15300	-45.62	20230918	5030	65.41	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
5	20231031	130239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	-420	5	-4.78	1423933280	163796	44.93	8790	9090	8350	11420	6160	8790	8693.33	2.18	0	-10641	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	752	17.81	1.01	12	1.82	470.00	8267.00	15300	20230918	-45.29	5030	20230727	66.40	15300	-45.29	20230918	5030	66.40	20230727	15300	-45.29	20230918	5030	66.40	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
6	20231031	120235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8440	-350	5	-3.98	1284060240	147093	40.35	8790	9090	8390	11420	6160	8790	8729.58	2.18	0	-10961	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	759	17.96	1.02	12	1.64	470.00	8267.00	15300	20230918	-44.84	5030	20230727	67.79	15300	-44.84	20230918	5030	67.79	20230727	15300	-44.84	20230918	5030	67.79	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
7	20231031	110243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-240	5	-2.73	1064314490	121147	33.23	8790	9090	8500	11420	6160	8790	8785.31	2.18	0	-10042	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	768	18.19	1.03	12	1.35	470.00	8267.00	15300	20230918	-44.12	5030	20230727	69.98	15300	-44.12	20230918	5030	69.98	20230727	15300	-44.12	20230918	5030	69.98	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
8	20231031	100242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-170	5	-1.93	817596510	92319	25.32	8790	9090	8620	11420	6160	8790	8856.22	2.18	0	-8724	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	775	18.34	1.04	12	1.03	470.00	8267.00	15300	20230918	-43.66	5030	20230727	71.37	15300	-43.66	20230918	5030	71.37	20230727	15300	-43.66	20230918	5030	71.37	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
9	20231031	090240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	260	2	2.96	148584020	16693	4.58	8790	9050	8790	11420	6160	8790	8901.02	2.18	0	5839	9656	9222	8766	8332	7876	9440	8550	45	2630	500	5440	10	1	8987520	813	19.26	1.09	12	0.19	470.00	8267.00	15300	20230918	-40.85	5030	20230727	79.92	15300	-40.85	20230918	5030	79.92	20230727	15300	-40.85	20230918	5030	79.92	20230727	0.95	N	008830	500	44 억		195920	N	N	0	N	00	N
10	20231030	160237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8790	230	2	2.69	3190140370	362112	129.44	8570	9200	8310	11120	6000	8560	8810.09	2.23	0	-3574	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	790	18.70	1.06	12	4.03	470.00	8267.00	15300	20230918	-42.55	5030	20230727	74.75	15300	-42.55	20230918	5030	74.75	20230727	15300	-42.55	20230918	5030	74.75	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
11	20231030	150233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	140	2	1.64	3064268160	347738	124.30	8570	9200	8310	11120	6000	8560	8812.25	2.23	0	-6735	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	782	18.51	1.05	12	3.87	470.00	8267.00	15300	20230918	-43.14	5030	20230727	72.96	15300	-43.14	20230918	5030	72.96	20230727	15300	-43.14	20230918	5030	72.96	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
12	20231030	140234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	290	2	3.39	2822881520	320175	114.45	8570	9200	8310	11120	6000	8560	8816.96	2.23	0	-11565	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	795	18.83	1.07	12	3.56	470.00	8267.00	15300	20230918	-42.16	5030	20230727	75.94	15300	-42.16	20230918	5030	75.94	20230727	15300	-42.16	20230918	5030	75.94	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
13	20231030	130233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	410	2	4.79	2497144280	283529	101.35	8570	9200	8310	11120	6000	8560	8807.67	2.23	0	-11796	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	806	19.09	1.09	12	3.15	470.00	8267.00	15300	20230918	-41.37	5030	20230727	78.33	15300	-41.37	20230918	5030	78.33	20230727	15300	-41.37	20230918	5030	78.33	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
14	20231030	120231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	130	2	1.52	1269387440	146502	52.37	8570	8840	8310	11120	6000	8560	8664.89	2.23	0	-7484	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	781	18.49	1.05	12	1.63	470.00	8267.00	15300	20230918	-43.20	5030	20230727	72.76	15300	-43.20	20230918	5030	72.76	20230727	15300	-43.20	20230918	5030	72.76	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
15	20231030	110231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	160	2	1.87	1078027180	124574	44.53	8570	8840	8310	11120	6000	8560	8653.97	2.23	0	-5262	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	784	18.55	1.05	12	1.39	470.00	8267.00	15300	20230918	-43.01	5030	20230727	73.36	15300	-43.01	20230918	5030	73.36	20230727	15300	-43.01	20230918	5030	73.36	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
16	20231030	100232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	70	2	0.82	810868530	93636	33.47	8570	8840	8310	11120	6000	8560	8660.16	2.23	0	-17277	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	776	18.36	1.04	12	1.04	470.00	8267.00	15300	20230918	-43.59	5030	20230727	71.57	15300	-43.59	20230918	5030	71.57	20230727	15300	-43.59	20230918	5030	71.57	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
17	20231030	090230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	70	2	0.82	31163630	3651	1.31	8570	8630	8500	11120	6000	8560	8533.09	2.23	0	-457	9273	8916	8603	8246	7933	8760	8090	45	2560	500	5300	10	1	8987520	776	18.36	1.04	12	0.04	470.00	8267.00	15300	20230918	-43.59	5030	20230727	71.57	15300	-43.59	20230918	5030	71.57	20230727	15300	-43.59	20230918	5030	71.57	20230727	0.87	N	008830	500	44 억		200414	N	N	0	N	00	N
18	20231027	160224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-100	5	-1.15	2397207670	277277	51.29	8800	8960	8290	11250	6070	8660	8645.56	1.73	0	44551	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	769	18.21	1.04	12	3.09	470.00	8267.00	15300	20230918	-44.05	5030	20230727	70.18	15300	-44.05	20230918	5030	70.18	20230727	15300	-44.05	20230918	5030	70.18	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
19	20231027	150232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	-90	5	-1.04	2265324810	261820	48.43	8800	8960	8290	11250	6070	8660	8652.22	1.73	0	42782	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	770	18.23	1.04	12	2.91	470.00	8267.00	15300	20230918	-43.99	5030	20230727	70.38	15300	-43.99	20230918	5030	70.38	20230727	15300	-43.99	20230918	5030	70.38	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
20	20231027	140231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-60	5	-0.69	2109449750	243521	45.05	8800	8960	8290	11250	6070	8660	8662.29	1.73	0	38127	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	773	18.30	1.04	12	2.71	470.00	8267.00	15300	20230918	-43.79	5030	20230727	70.97	15300	-43.79	20230918	5030	70.97	20230727	15300	-43.79	20230918	5030	70.97	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
21	20231027	130230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-70	5	-0.81	2001529150	230896	42.71	8800	8960	8290	11250	6070	8660	8668.53	1.73	0	35001	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	772	18.28	1.04	12	2.57	470.00	8267.00	15300	20230918	-43.86	5030	20230727	70.78	15300	-43.86	20230918	5030	70.78	20230727	15300	-43.86	20230918	5030	70.78	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
22	20231027	120232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	170	2	1.96	1690674960	195024	36.07	8800	8960	8290	11250	6070	8660	8669.06	1.73	0	18719	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	794	18.79	1.07	12	2.17	470.00	8267.00	15300	20230918	-42.29	5030	20230727	75.55	15300	-42.29	20230918	5030	75.55	20230727	15300	-42.29	20230918	5030	75.55	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
23	20231027	110233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	180	2	2.08	1428721630	165382	30.59	8800	8960	8290	11250	6070	8660	8638.92	1.73	0	9819	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	794	18.81	1.07	12	1.84	470.00	8267.00	15300	20230918	-42.22	5030	20230727	75.75	15300	-42.22	20230918	5030	75.75	20230727	15300	-42.22	20230918	5030	75.75	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
24	20231027	100232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-210	5	-2.42	753173620	88541	16.38	8800	8830	8290	11250	6070	8660	8506.47	1.73	0	11386	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	759	17.98	1.02	12	0.99	470.00	8267.00	15300	20230918	-44.77	5030	20230727	67.99	15300	-44.77	20230918	5030	67.99	20230727	15300	-44.77	20230918	5030	67.99	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
25	20231027	090230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	80	2	0.92	75487040	8616	1.59	8800	8830	8700	11250	6070	8660	8761.43	1.73	0	-2382	9753	9206	8803	8256	7853	9005	8055	45	2590	500	5360	10	1	8987520	786	18.60	1.06	12	0.10	470.00	8267.00	15300	20230918	-42.88	5030	20230727	73.76	15300	-42.88	20230918	5030	73.76	20230727	15300	-42.88	20230918	5030	73.76	20230727	0.73	N	008830	500	44 억		155274	N	N	0	N	00	N
26	20231026	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-920	5	-9.60	4694094350	534778	82.67	9240	9350	8400	12450	6710	9580	8777.70	2.43	0	-63987	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	778	18.43	1.05	12	5.95	470.00	8267.00	15300	20230918	-43.40	5030	20230727	72.17	15300	-43.40	20230918	5030	72.17	20230727	15300	-43.40	20230918	5030	72.17	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
27	20231026	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-910	5	-9.50	4524943860	515251	79.65	9240	9350	8400	12450	6710	9580	8782.02	2.43	0	-61979	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	779	18.45	1.05	12	5.73	470.00	8267.00	15300	20230918	-43.33	5030	20230727	72.37	15300	-43.33	20230918	5030	72.37	20230727	15300	-43.33	20230918	5030	72.37	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
28	20231026	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-1180	5	-12.32	4092261760	464592	71.82	9240	9350	8400	12450	6710	9580	8808.29	2.43	0	-54971	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	755	17.87	1.02	12	5.17	470.00	8267.00	15300	20230918	-45.10	5030	20230727	67.00	15300	-45.10	20230918	5030	67.00	20230727	15300	-45.10	20230918	5030	67.00	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
29	20231026	130229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-990	5	-10.33	3438702960	387552	59.91	9240	9350	8440	12450	6710	9580	8872.88	2.43	0	-43535	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	772	18.28	1.04	12	4.31	470.00	8267.00	15300	20230918	-43.86	5030	20230727	70.78	15300	-43.86	20230918	5030	70.78	20230727	15300	-43.86	20230918	5030	70.78	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
30	20231026	120229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-1050	5	-10.96	2791132770	311596	48.17	9240	9350	8490	12450	6710	9580	8957.54	2.43	0	-37576	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	767	18.15	1.03	12	3.47	470.00	8267.00	15300	20230918	-44.25	5030	20230727	69.58	15300	-44.25	20230918	5030	69.58	20230727	15300	-44.25	20230918	5030	69.58	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
31	20231026	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-680	5	-7.10	1963446940	216596	33.48	9240	9350	8840	12450	6710	9580	9065.02	2.43	0	-38195	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	800	18.94	1.08	12	2.41	470.00	8267.00	15300	20230918	-41.83	5030	20230727	76.94	15300	-41.83	20230918	5030	76.94	20230727	15300	-41.83	20230918	5030	76.94	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
32	20231026	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-550	5	-5.74	1282806080	140835	21.77	9240	9350	9010	12450	6710	9580	9108.57	2.43	0	-3736	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	812	19.21	1.09	12	1.57	470.00	8267.00	15300	20230918	-40.98	5030	20230727	79.52	15300	-40.98	20230918	5030	79.52	20230727	15300	-40.98	20230918	5030	79.52	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
33	20231026	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-470	5	-4.91	197844330	21671	3.35	9240	9340	9020	12450	6710	9580	9129.45	2.43	0	-475	10493	10036	9693	9236	8893	9865	9065	45	2870	500	5930	10	1	8987520	819	19.38	1.10	12	0.24	470.00	8267.00	15300	20230918	-40.46	5030	20230727	81.11	15300	-40.46	20230918	5030	81.11	20230727	15300	-40.46	20230918	5030	81.11	20230727	0.68	N	008830	500	44 억		218370	N	N	0	N	00	N
34	20231025	160230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-80	5	-0.83	6224318470	635226	134.91	9630	10150	9350	12550	6770	9660	9798.97	2.70	0	-22566	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	861	20.38	1.16	12	7.07	470.00	8267.00	15300	20230918	-37.39	5030	20230727	90.46	15300	-37.39	20230918	5030	90.46	20230727	15300	-37.39	20230918	5030	90.46	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
35	20231025	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-90	5	-0.93	6022580030	614122	130.43	9630	10150	9350	12550	6770	9660	9807.22	2.70	0	-25660	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	860	20.36	1.16	12	6.83	470.00	8267.00	15300	20230918	-37.45	5030	20230727	90.26	15300	-37.45	20230918	5030	90.26	20230727	15300	-37.45	20230918	5030	90.26	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
36	20231025	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	160	2	1.66	5596535540	570035	121.06	9630	10150	9350	12550	6770	9660	9818.35	2.70	0	-29328	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	883	20.89	1.19	12	6.34	470.00	8267.00	15300	20230918	-35.82	5030	20230727	95.23	15300	-35.82	20230918	5030	95.23	20230727	15300	-35.82	20230918	5030	95.23	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
37	20231025	130229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	70	2	0.72	5309033740	540571	114.80	9630	10150	9350	12550	6770	9660	9821.67	2.70	0	-30171	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	874	20.70	1.18	12	6.01	470.00	8267.00	15300	20230918	-36.41	5030	20230727	93.44	15300	-36.41	20230918	5030	93.44	20230727	15300	-36.41	20230918	5030	93.44	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
38	20231025	120228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	200	2	2.07	4750103940	483496	102.68	9630	10150	9350	12550	6770	9660	9825.07	2.70	0	-25687	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	886	20.98	1.19	12	5.38	470.00	8267.00	15300	20230918	-35.56	5030	20230727	96.02	15300	-35.56	20230918	5030	96.02	20230727	15300	-35.56	20230918	5030	96.02	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
39	20231025	110228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-50	5	-0.52	1853384800	192167	40.81	9630	9860	9350	12550	6770	9660	9644.52	2.70	0	14338	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	864	20.45	1.16	12	2.14	470.00	8267.00	15300	20230918	-37.19	5030	20230727	91.05	15300	-37.19	20230918	5030	91.05	20230727	15300	-37.19	20230918	5030	91.05	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
40	20231025	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	0	3	0.00	1085750310	112997	24.00	9630	9860	9350	12550	6770	9660	9607.88	2.70	0	23040	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	868	20.55	1.17	12	1.26	470.00	8267.00	15300	20230918	-36.86	5030	20230727	92.05	15300	-36.86	20230918	5030	92.05	20230727	15300	-36.86	20230918	5030	92.05	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
41	20231025	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	150	2	1.55	222537830	22940	4.87	9630	9810	9610	12550	6770	9660	9704.13	2.70	0	9631	10266	9962	9496	9192	8726	10115	9345	45	2890	500	5980	10	1	8987520	882	20.87	1.19	12	0.26	470.00	8267.00	15300	20230918	-35.88	5030	20230727	95.03	15300	-35.88	20230918	5030	95.03	20230727	15300	-35.88	20230918	5030	95.03	20230727	0.60	N	008830	500	44 억		243000	N	N	0	N	00	N
42	20231024	160224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	340	2	3.65	4347425090	462271	106.65	9450	9800	9030	12110	6530	9320	9404.26	1.93	0	68500	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	868	20.55	1.17	12	5.14	470.00	8267.00	15300	20230918	-36.86	5030	20230727	92.05	15300	-36.86	20230918	5030	92.05	20230727	15300	-36.86	20230918	5030	92.05	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
43	20231024	150228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	280	2	3.00	4047110460	431126	99.47	9450	9800	9030	12110	6530	9320	9387.30	1.93	0	60868	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	863	20.43	1.16	12	4.80	470.00	8267.00	15300	20230918	-37.25	5030	20230727	90.85	15300	-37.25	20230918	5030	90.85	20230727	15300	-37.25	20230918	5030	90.85	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
44	20231024	140224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	120	2	1.29	3421275920	365462	84.32	9450	9800	9030	12110	6530	9320	9361.51	1.93	0	35030	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	848	20.09	1.14	12	4.07	470.00	8267.00	15300	20230918	-38.30	5030	20230727	87.67	15300	-38.30	20230918	5030	87.67	20230727	15300	-38.30	20230918	5030	87.67	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
45	20231024	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-130	5	-1.39	2728784110	291282	67.20	9450	9800	9030	12110	6530	9320	9368.19	1.93	0	12485	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	826	19.55	1.11	12	3.24	470.00	8267.00	15300	20230918	-39.93	5030	20230727	82.70	15300	-39.93	20230918	5030	82.70	20230727	15300	-39.93	20230918	5030	82.70	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
46	20231024	120226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	-170	5	-1.82	2490279530	265209	61.19	9450	9800	9030	12110	6530	9320	9389.88	1.93	0	3071	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	822	19.47	1.11	12	2.95	470.00	8267.00	15300	20230918	-40.20	5030	20230727	81.91	15300	-40.20	20230918	5030	81.91	20230727	15300	-40.20	20230918	5030	81.91	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
47	20231024	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-240	5	-2.58	2165489750	229783	53.02	9450	9800	9030	12110	6530	9320	9424.07	1.93	0	5569	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	816	19.32	1.10	12	2.56	470.00	8267.00	15300	20230918	-40.65	5030	20230727	80.52	15300	-40.65	20230918	5030	80.52	20230727	15300	-40.65	20230918	5030	80.52	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
48	20231024	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-220	5	-2.36	1608232890	168423	38.86	9450	9800	9070	12110	6530	9320	9548.78	1.93	0	22586	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	818	19.36	1.10	12	1.87	470.00	8267.00	15300	20230918	-40.52	5030	20230727	80.91	15300	-40.52	20230918	5030	80.91	20230727	15300	-40.52	20230918	5030	80.91	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
49	20231024	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	330	2	3.54	128973940	13496	3.11	9450	9670	9450	12110	6530	9320	9556.54	1.93	0	3203	10066	9692	9476	9102	8886	9585	8995	45	2790	500	5770	10	1	8987520	867	20.53	1.17	12	0.15	470.00	8267.00	15300	20230918	-36.93	5030	20230727	91.85	15300	-36.93	20230918	5030	91.85	20230727	15300	-36.93	20230918	5030	91.85	20230727	0.25	N	008830	500	44 억		173828	N	N	0	N	00	N
50	20231023	160224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-320	5	-3.32	4064100170	424628	11.15	9410	9850	9260	12530	6750	9640	9571.58	2.14	0	-21336	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	838	19.83	1.13	12	4.72	470.00	8267.00	15300	20230918	-39.08	5030	20230727	85.29	15300	-39.08	20230918	5030	85.29	20230727	15300	-39.08	20230918	5030	85.29	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
51	20231023	150222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-220	5	-2.28	3895153890	406554	10.68	9410	9850	9260	12530	6750	9640	9580.90	2.14	0	-25627	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	847	20.04	1.14	12	4.52	470.00	8267.00	15300	20230918	-38.43	5030	20230727	87.28	15300	-38.43	20230918	5030	87.28	20230727	15300	-38.43	20230918	5030	87.28	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
52	20231023	140225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-320	5	-3.32	3534452500	368252	9.67	9410	9850	9260	12530	6750	9640	9597.92	2.14	0	-35206	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	838	19.83	1.13	12	4.10	470.00	8267.00	15300	20230918	-39.08	5030	20230727	85.29	15300	-39.08	20230918	5030	85.29	20230727	15300	-39.08	20230918	5030	85.29	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
53	20231023	130224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-270	5	-2.80	3189428690	331352	8.70	9410	9850	9350	12530	6750	9640	9625.50	2.14	0	-29721	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	842	19.94	1.13	12	3.69	470.00	8267.00	15300	20230918	-38.76	5030	20230727	86.28	15300	-38.76	20230918	5030	86.28	20230727	15300	-38.76	20230918	5030	86.28	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
54	20231023	120223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	60	2	0.62	2572017680	266262	6.99	9410	9850	9380	12530	6750	9640	9659.73	2.14	0	-20805	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	872	20.64	1.17	12	2.96	470.00	8267.00	15300	20230918	-36.60	5030	20230727	92.84	15300	-36.60	20230918	5030	92.84	20230727	15300	-36.60	20230918	5030	92.84	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
55	20231023	110225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	90	2	0.93	2285363140	236656	6.22	9410	9850	9380	12530	6750	9640	9656.90	2.14	0	-18262	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	874	20.70	1.18	12	2.63	470.00	8267.00	15300	20230918	-36.41	5030	20230727	93.44	15300	-36.41	20230918	5030	93.44	20230727	15300	-36.41	20230918	5030	93.44	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
56	20231023	100222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	150	2	1.56	1696181740	175855	4.62	9410	9850	9380	12530	6750	9640	9645.34	2.14	0	-13624	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	880	20.83	1.18	12	1.96	470.00	8267.00	15300	20230918	-36.01	5030	20230727	94.63	15300	-36.01	20230918	5030	94.63	20230727	15300	-36.01	20230918	5030	94.63	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
57	20231023	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-30	5	-0.31	265692410	28134	0.74	9410	9610	9380	12530	6750	9640	9443.71	2.14	0	8933	11566	10602	9776	8812	7986	11085	9295	45	2890	500	5970	10	1	8987520	864	20.45	1.16	12	0.31	470.00	8267.00	15300	20230918	-37.19	5030	20230727	91.05	15300	-37.19	20230918	5030	91.05	20230727	15300	-37.19	20230918	5030	91.05	20230727	0.60	N	008830	500	44 억		192274	N	N	0	N	00	N
58	20231020	160224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	390	2	4.22	38217539650	3783437	876.53	9120	10740	8950	12020	6480	9250	10101.55	2.41	0	-21949	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	866	20.51	1.17	12	42.10	470.00	8267.00	15300	20230918	-36.99	5030	20230727	91.65	15300	-36.99	20230918	5030	91.65	20230727	15300	-36.99	20230918	5030	91.65	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
59	20231020	150223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	410	2	4.43	37221567530	3680241	852.62	9120	10740	8950	12020	6480	9250	10113.89	2.41	0	-49096	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	868	20.55	1.17	12	40.95	470.00	8267.00	15300	20230918	-36.86	5030	20230727	92.05	15300	-36.86	20230918	5030	92.05	20230727	15300	-36.86	20230918	5030	92.05	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
60	20231020	140225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	1090	2	11.78	29033105080	2869550	664.80	9120	10740	8950	12020	6480	9250	10117.65	2.41	0	-90558	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	929	22.00	1.25	12	31.93	470.00	8267.00	15300	20230918	-32.42	5030	20230727	105.57	15300	-32.42	20230918	5030	105.57	20230727	15300	-32.42	20230918	5030	105.57	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
61	20231020	130218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-70	5	-0.76	2101335200	230651	53.44	9120	9280	8950	12020	6480	9250	9110.45	2.41	0	24164	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	825	19.53	1.11	12	2.57	470.00	8267.00	15300	20230918	-40.00	5030	20230727	82.50	15300	-40.00	20230918	5030	82.50	20230727	15300	-40.00	20230918	5030	82.50	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
62	20231020	120222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-20	5	-0.22	1799607030	197770	45.82	9120	9270	8950	12020	6480	9250	9099.49	2.41	0	36387	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	830	19.64	1.12	12	2.20	470.00	8267.00	15300	20230918	-39.67	5030	20230727	83.50	15300	-39.67	20230918	5030	83.50	20230727	15300	-39.67	20230918	5030	83.50	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
63	20231020	110224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-110	5	-1.19	1416834330	155711	36.07	9120	9270	8950	12020	6480	9250	9099.13	2.41	0	24864	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	821	19.45	1.11	12	1.73	470.00	8267.00	15300	20230918	-40.26	5030	20230727	81.71	15300	-40.26	20230918	5030	81.71	20230727	15300	-40.26	20230918	5030	81.71	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
64	20231020	100223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-230	5	-2.49	942098940	103399	23.96	9120	9270	8980	12020	6480	9250	9111.30	2.41	0	12279	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	811	19.19	1.09	12	1.15	470.00	8267.00	15300	20230918	-41.05	5030	20230727	79.32	15300	-41.05	20230918	5030	79.32	20230727	15300	-41.05	20230918	5030	79.32	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
65	20231020	090224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-110	5	-1.19	119639050	13139	3.04	9120	9210	9050	12020	6480	9250	9105.64	2.41	0	5357	9843	9546	9303	9006	8763	9425	8885	45	2770	500	5730	10	1	8987520	821	19.45	1.11	12	0.15	470.00	8267.00	15300	20230918	-40.26	5030	20230727	81.71	15300	-40.26	20230918	5030	81.71	20230727	15300	-40.26	20230918	5030	81.71	20230727	0.21	N	008830	500	44 억		216262	N	N	0	N	00	N
66	20231019	160222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-650	5	-6.57	3895354200	419145	29.07	9590	9600	9060	12870	6930	9900	9293.64	2.32	0	8372	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	831	19.68	1.12	12	4.66	470.00	8267.00	15300	20230918	-39.54	5030	20230727	83.90	15300	-39.54	20230918	5030	83.90	20230727	15300	-39.54	20230918	5030	83.90	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
67	20231019	150221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-670	5	-6.77	3687708110	396687	27.51	9590	9600	9060	12870	6930	9900	9296.25	2.32	0	6798	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	830	19.64	1.12	12	4.41	470.00	8267.00	15300	20230918	-39.67	5030	20230727	83.50	15300	-39.67	20230918	5030	83.50	20230727	15300	-39.67	20230918	5030	83.50	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
68	20231019	140222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-680	5	-6.87	3343575180	359282	24.92	9590	9600	9060	12870	6930	9900	9306.25	2.32	0	316	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	829	19.62	1.12	12	4.00	470.00	8267.00	15300	20230918	-39.74	5030	20230727	83.30	15300	-39.74	20230918	5030	83.30	20230727	15300	-39.74	20230918	5030	83.30	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
69	20231019	130221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-510	5	-5.15	2976031460	319746	22.18	9590	9600	9060	12870	6930	9900	9307.47	2.32	0	642	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	844	19.98	1.14	12	3.56	470.00	8267.00	15300	20230918	-38.63	5030	20230727	86.68	15300	-38.63	20230918	5030	86.68	20230727	15300	-38.63	20230918	5030	86.68	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
70	20231019	120221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-630	5	-6.36	2777538480	298571	20.71	9590	9600	9060	12870	6930	9900	9302.75	2.32	0	3175	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	833	19.72	1.12	12	3.32	470.00	8267.00	15300	20230918	-39.41	5030	20230727	84.29	15300	-39.41	20230918	5030	84.29	20230727	15300	-39.41	20230918	5030	84.29	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
71	20231019	110222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-470	5	-4.75	2513047300	270171	18.74	9590	9600	9060	12870	6930	9900	9301.67	2.32	0	2259	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	848	20.06	1.14	12	3.01	470.00	8267.00	15300	20230918	-38.37	5030	20230727	87.48	15300	-38.37	20230918	5030	87.48	20230727	15300	-38.37	20230918	5030	87.48	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
72	20231019	100220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	-440	5	-4.44	2152081760	231897	16.08	9590	9600	9060	12870	6930	9900	9280.31	2.32	0	1097	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	850	20.13	1.14	12	2.58	470.00	8267.00	15300	20230918	-38.17	5030	20230727	88.07	15300	-38.17	20230918	5030	88.07	20230727	15300	-38.17	20230918	5030	88.07	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
73	20231019	090222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-470	5	-4.75	294434640	30898	2.14	9590	9600	9430	12870	6930	9900	9529.13	2.32	0	-2609	11366	10632	10066	9332	8766	11000	9700	45	2970	500	6130	10	1	8987520	848	20.06	1.14	12	0.34	470.00	8267.00	15300	20230918	-38.37	5030	20230727	87.48	15300	-38.37	20230918	5030	87.48	20230727	15300	-38.37	20230918	5030	87.48	20230727	0.05	N	008830	500	44 억		208544	N	N	0	N	00	N
74	20231018	160222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	100	2	1.02	14829539550	1435663	147.67	9710	10800	9500	12740	6860	9800	10330.10	1.92	0	34386	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	890	21.06	1.20	12	15.97	470.00	8267.00	15300	20230918	-35.29	5030	20230727	96.82	15300	-35.29	20230918	5030	96.82	20230727	15300	-35.29	20230918	5030	96.82	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
75	20231018	150221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	110	2	1.12	14514563150	1403900	144.41	9710	10800	9500	12740	6860	9800	10338.74	1.92	0	35076	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	891	21.09	1.20	12	15.62	470.00	8267.00	15300	20230918	-35.23	5030	20230727	97.02	15300	-35.23	20230918	5030	97.02	20230727	15300	-35.23	20230918	5030	97.02	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
76	20231018	140218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	190	2	1.94	13799460240	1331535	136.96	9710	10800	9500	12740	6860	9800	10363.57	1.92	0	42555	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	898	21.26	1.21	12	14.82	470.00	8267.00	15300	20230918	-34.71	5030	20230727	98.61	15300	-34.71	20230918	5030	98.61	20230727	15300	-34.71	20230918	5030	98.61	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
77	20231018	130218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	280	2	2.86	13603497060	1311975	134.95	9710	10800	9500	12740	6860	9800	10368.72	1.92	0	48934	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	906	21.45	1.22	12	14.60	470.00	8267.00	15300	20230918	-34.12	5030	20230727	100.40	15300	-34.12	20230918	5030	100.40	20230727	15300	-34.12	20230918	5030	100.40	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
78	20231018	120220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	310	2	3.16	13022720930	1253853	128.97	9710	10800	9500	12740	6860	9800	10386.16	1.92	0	60754	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	909	21.51	1.22	12	13.95	470.00	8267.00	15300	20230918	-33.92	5030	20230727	100.99	15300	-33.92	20230918	5030	100.99	20230727	15300	-33.92	20230918	5030	100.99	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
79	20231018	110221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	450	2	4.59	12007122330	1153577	118.66	9710	10800	9500	12740	6860	9800	10408.60	1.92	0	37608	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	921	21.81	1.24	12	12.84	470.00	8267.00	15300	20230918	-33.01	5030	20230727	103.78	15300	-33.01	20230918	5030	103.78	20230727	15300	-33.01	20230918	5030	103.78	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
80	20231018	100221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	680	2	6.94	10372061170	995425	102.39	9710	10800	9500	12740	6860	9800	10419.73	1.92	0	24809	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	942	22.30	1.27	12	11.08	470.00	8267.00	15300	20230918	-31.50	5030	20230727	108.35	15300	-31.50	20230918	5030	108.35	20230727	15300	-31.50	20230918	5030	108.35	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
81	20231018	090219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-230	5	-2.35	161998640	16873	1.74	9710	9710	9500	12740	6860	9800	9601.06	1.92	0	511	10800	10300	10000	9500	9200	10150	9350	45	2940	500	6070	10	1	8987520	860	20.36	1.16	12	0.19	470.00	8267.00	15300	20230918	-37.45	5030	20230727	90.26	15300	-37.45	20230918	5030	90.26	20230727	15300	-37.45	20230918	5030	90.26	20230727	0.05	N	008830	500	44 억		172833	N	N	0	N	00	N
82	20231017	160222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-290	5	-2.87	9759743100	962701	119.99	10220	10500	9700	13110	7070	10090	10138.13	2.72	0	-71234	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	881	20.85	1.19	12	10.71	470.00	8267.00	15300	20230918	-35.95	5030	20230727	94.83	15300	-35.95	20230918	5030	94.83	20230727	15300	-35.95	20230918	5030	94.83	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
83	20231017	150220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	-260	5	-2.58	9465386890	932707	116.25	10220	10500	9700	13110	7070	10090	10148.32	2.72	0	-68752	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	883	20.91	1.19	12	10.38	470.00	8267.00	15300	20230918	-35.75	5030	20230727	95.43	15300	-35.75	20230918	5030	95.43	20230727	15300	-35.75	20230918	5030	95.43	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
84	20231017	140221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-340	5	-3.37	8967508850	882035	109.93	10220	10500	9700	13110	7070	10090	10166.88	2.72	0	-61317	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	876	20.74	1.18	12	9.81	470.00	8267.00	15300	20230918	-36.27	5030	20230727	93.84	15300	-36.27	20230918	5030	93.84	20230727	15300	-36.27	20230918	5030	93.84	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
85	20231017	130220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-170	5	-1.68	8066064910	790404	98.51	10220	10500	9900	13110	7070	10090	10205.05	2.72	0	-54883	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	892	21.11	1.20	12	8.79	470.00	8267.00	15300	20230918	-35.16	5030	20230727	97.22	15300	-35.16	20230918	5030	97.22	20230727	15300	-35.16	20230918	5030	97.22	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
86	20231017	120221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-30	5	-0.30	7375864620	721265	89.89	10220	10500	9920	13110	7070	10090	10226.37	2.72	0	-40371	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	904	21.40	1.22	12	8.03	470.00	8267.00	15300	20230918	-34.25	5030	20230727	100.00	15300	-34.25	20230918	5030	100.00	20230727	15300	-34.25	20230918	5030	100.00	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
87	20231017	110218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	180	2	1.78	6604906910	645117	80.40	10220	10500	9920	13110	7070	10090	10238.40	2.72	0	-19151	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	923	21.85	1.24	12	7.18	470.00	8267.00	15300	20230918	-32.88	5030	20230727	104.17	15300	-32.88	20230918	5030	104.17	20230727	15300	-32.88	20230918	5030	104.17	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
88	20231017	100217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	-20	5	-0.20	4569606400	446876	55.70	10220	10500	9920	13110	7070	10090	10225.79	2.72	0	-53134	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	905	21.43	1.22	12	4.97	470.00	8267.00	15300	20230918	-34.18	5030	20230727	100.20	15300	-34.18	20230918	5030	100.20	20230727	15300	-34.18	20230918	5030	100.20	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
89	20231017	090220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	120	2	1.19	371047220	36335	4.53	10220	10260	10150	13110	7070	10090	10213.22	2.72	0	-8101	11190	10640	10150	9600	9110	10395	9355	45	3020	500	6250	10	1	8987520	918	21.72	1.24	12	0.40	470.00	8267.00	15300	20230918	-33.27	5030	20230727	102.98	15300	-33.27	20230918	5030	102.98	20230727	15300	-33.27	20230918	5030	102.98	20230727	0.05	N	008830	500	44 억		244183	N	N	0	N	00	N
90	20231016	160218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-410	5	-3.90	8082534540	790910	78.44	10330	10700	9660	13650	7350	10500	10219.40	3.14	0	-41550	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	907	21.47	1.22	12	8.80	470.00	8267.00	15300	20230918	-34.05	5030	20230727	100.60	15300	-34.05	20230918	5030	100.60	20230727	15300	-34.05	20230918	5030	100.60	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
91	20231016	150218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-550	5	-5.24	7480238140	730841	72.49	10330	10700	9660	13650	7350	10500	10234.99	3.14	0	-41852	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	894	21.17	1.20	12	8.13	470.00	8267.00	15300	20230918	-34.97	5030	20230727	97.81	15300	-34.97	20230918	5030	97.81	20230727	15300	-34.97	20230918	5030	97.81	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
92	20231016	140219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	-520	5	-4.95	6300564950	611139	60.61	10330	10700	9950	13650	7350	10500	10309.44	3.14	0	-42762	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	897	21.23	1.21	12	6.80	470.00	8267.00	15300	20230918	-34.77	5030	20230727	98.41	15300	-34.77	20230918	5030	98.41	20230727	15300	-34.77	20230918	5030	98.41	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
93	20231016	130218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-490	5	-4.67	5954631650	576530	57.18	10330	10700	9950	13650	7350	10500	10328.30	3.14	0	-30579	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	900	21.30	1.21	12	6.41	470.00	8267.00	15300	20230918	-34.58	5030	20230727	99.01	15300	-34.58	20230918	5030	99.01	20230727	15300	-34.58	20230918	5030	99.01	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
94	20231016	120220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-460	5	-4.38	5468275250	527883	52.36	10330	10700	10000	13650	7350	10500	10358.79	3.14	0	-18008	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	902	21.36	1.21	12	5.87	470.00	8267.00	15300	20230918	-34.38	5030	20230727	99.60	15300	-34.38	20230918	5030	99.60	20230727	15300	-34.38	20230918	5030	99.60	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
95	20231016	110219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	-220	5	-2.10	4248148100	407304	40.40	10330	10700	10100	13650	7350	10500	10429.86	3.14	0	-26758	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	924	21.87	1.24	12	4.53	470.00	8267.00	15300	20230918	-32.81	5030	20230727	104.37	15300	-32.81	20230918	5030	104.37	20230727	15300	-32.81	20230918	5030	104.37	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
96	20231016	100216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	-50	5	-0.48	3709718510	355300	35.24	10330	10700	10100	13650	7350	10500	10441.03	3.14	0	-18956	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	939	22.23	1.26	12	3.95	470.00	8267.00	15300	20230918	-31.70	5030	20230727	107.75	15300	-31.70	20230918	5030	107.75	20230727	15300	-31.70	20230918	5030	107.75	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
97	20231016	090218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	60	2	0.57	447240610	42989	4.26	10330	10560	10330	13650	7350	10500	10402.84	3.14	0	1340	11653	11076	10623	10046	9593	10850	9820	45	3150	500	6510	10	1	8987520	949	22.47	1.28	12	0.48	470.00	8267.00	15300	20230918	-30.98	5030	20230727	109.94	15300	-30.98	20230918	5030	109.94	20230727	15300	-30.98	20230918	5030	109.94	20230727	0.05	N	008830	500	44 억		282108	N	N	0	N	00	N
98	20231012	160219	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11270	1930	2	20.66	60650255510	5390008	379.39	9590	12000	9510	12140	6540	9340	11252.30	4.11	0	-56165	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	1013	23.98	1.36	12	59.97	470.00	8267.00	15300	20230918	-26.34	5030	20230727	124.06	15300	-26.34	20230918	5030	124.06	20230727	15300	-26.34	20230918	5030	124.06	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
99	20231012	150218	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11120	1780	2	19.06	58852862650	5228962	368.06	9590	12000	9510	12140	6540	9340	11255.17	4.11	0	-52132	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	999	23.66	1.35	12	58.18	470.00	8267.00	15300	20230918	-27.32	5030	20230727	121.07	15300	-27.32	20230918	5030	121.07	20230727	15300	-27.32	20230918	5030	121.07	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
100	20231012	140218	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11160	1820	2	19.49	55883991930	4961931	349.26	9590	12000	9510	12140	6540	9340	11262.55	4.11	0	-73931	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	1003	23.74	1.35	12	55.21	470.00	8267.00	15300	20230918	-27.06	5030	20230727	121.87	15300	-27.06	20230918	5030	121.87	20230727	15300	-27.06	20230918	5030	121.87	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
101	20231012	130218	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11240	1900	2	20.34	53409505990	4740906	333.70	9590	12000	9510	12140	6540	9340	11265.67	4.11	0	-79799	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	1010	23.91	1.36	12	52.75	470.00	8267.00	15300	20230918	-26.54	5030	20230727	123.46	15300	-26.54	20230918	5030	123.46	20230727	15300	-26.54	20230918	5030	123.46	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
102	20231012	120221	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11430	2090	2	22.38	43281790100	3865805	272.11	9590	11940	9510	12140	6540	9340	11196.06	4.11	0	-47217	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	1027	24.32	1.38	12	43.01	470.00	8267.00	15300	20230918	-25.29	5030	20230727	127.24	15300	-25.29	20230918	5030	127.24	20230727	15300	-25.29	20230918	5030	127.24	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
103	20231012	110221	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11470	2130	2	22.81	39108362590	3497537	246.18	9590	11940	9510	12140	6540	9340	11181.69	4.11	0	-84743	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	1031	24.40	1.39	12	38.92	470.00	8267.00	15300	20230918	-25.03	5030	20230727	128.03	15300	-25.03	20230918	5030	128.03	20230727	15300	-25.03	20230918	5030	128.03	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
104	20231012	100220	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11460	2120	2	22.70	22755562630	2080633	146.45	9590	11640	9510	12140	6540	9340	10936.85	4.11	0	-69414	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	1030	24.38	1.39	12	23.15	470.00	8267.00	15300	20230918	-25.10	5030	20230727	127.83	15300	-25.10	20230918	5030	127.83	20230727	15300	-25.10	20230918	5030	127.83	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
105	20231012	090221	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9800	460	2	4.93	212779210	22038	1.55	9590	9800	9510	12140	6540	9340	9655.11	4.11	0	-1114	11246	10292	9596	8642	7946	10770	9120	45	2800	500	5790	10	1	8987520	881	20.85	1.19	12	0.25	470.00	8267.00	15300	20230918	-35.95	5030	20230727	94.83	15300	-35.95	20230918	5030	94.83	20230727	15300	-35.95	20230918	5030	94.83	20230727	0.05	N	008830	500	44 억		369607	N	N	0	N	00	N
106	20231011	160219	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9340	640	2	7.36	14049545640	1416231	500.30	8990	10550	8900	11310	6090	8700	9921.01	3.77	0	27811	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	839	19.87	1.13	12	15.76	470.00	8267.00	15300	20230918	-38.95	5030	20230727	85.69	15300	-38.95	20230918	5030	85.69	20230727	15300	-38.95	20230918	5030	85.69	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
107	20231011	150218	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9580	880	2	10.11	13623057590	1371256	484.42	8990	10550	8900	11310	6090	8700	9934.89	3.77	0	19384	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	861	20.38	1.16	12	15.26	470.00	8267.00	15300	20230918	-37.39	5030	20230727	90.46	15300	-37.39	20230918	5030	90.46	20230727	15300	-37.39	20230918	5030	90.46	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
108	20231011	140220	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9550	850	2	9.77	13050222570	1311693	463.37	8990	10550	8900	11310	6090	8700	9949.32	3.77	0	-2360	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	858	20.32	1.16	12	14.59	470.00	8267.00	15300	20230918	-37.58	5030	20230727	89.86	15300	-37.58	20230918	5030	89.86	20230727	15300	-37.58	20230918	5030	89.86	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
109	20231011	130218	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9820	1120	2	12.87	12324946650	1236433	436.79	8990	10550	8900	11310	6090	8700	9968.33	3.77	0	-18866	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	883	20.89	1.19	12	13.76	470.00	8267.00	15300	20230918	-35.82	5030	20230727	95.23	15300	-35.82	20230918	5030	95.23	20230727	15300	-35.82	20230918	5030	95.23	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
110	20231011	120221	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9750	1050	2	12.07	11990533220	1202229	424.70	8990	10550	8900	11310	6090	8700	9973.78	3.77	0	-34623	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	876	20.74	1.18	12	13.38	470.00	8267.00	15300	20230918	-36.27	5030	20230727	93.84	15300	-36.27	20230918	5030	93.84	20230727	15300	-36.27	20230918	5030	93.84	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
111	20231011	110219	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9800	1100	2	12.64	10972026260	1098556	388.08	8990	10550	8900	11310	6090	8700	9987.89	3.77	0	-36943	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	881	20.85	1.19	12	12.22	470.00	8267.00	15300	20230918	-35.95	5030	20230727	94.83	15300	-35.95	20230918	5030	94.83	20230727	15300	-35.95	20230918	5030	94.83	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
112	20231011	100218	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9900	1200	2	13.79	8451358990	844745	298.42	8990	10550	8900	11310	6090	8700	10004.91	3.77	0	-18459	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	890	21.06	1.20	12	9.40	470.00	8267.00	15300	20230918	-35.29	5030	20230727	96.82	15300	-35.29	20230918	5030	96.82	20230727	15300	-35.29	20230918	5030	96.82	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
113	20231011	090219	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9140	440	2	5.06	212018160	23434	8.28	8990	9210	8900	11310	6090	8700	9050.18	3.77	0	9038	9706	9202	8916	8412	8126	9060	8270	45	2610	500	5390	10	1	8987520	821	19.45	1.11	12	0.26	470.00	8267.00	15300	20230918	-40.26	5030	20230727	81.71	15300	-40.26	20230918	5030	81.71	20230727	15300	-40.26	20230918	5030	81.71	20230727	0.05	N	008830	500	44 억		338497	N	N	0	N	00	N
114	20231010	160217	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-730	5	-7.74	2502188760	281906	107.62	9420	9420	8630	12250	6610	9430	8875.86	2.52	0	114381	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	782	18.51	1.05	12	3.14	470.00	8267.00	15300	20230918	-43.14	5030	20230727	72.96	15300	-43.14	20230918	5030	72.96	20230727	15300	-43.14	20230918	5030	72.96	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
115	20231010	150218	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-680	5	-7.21	2394234040	269526	102.90	9420	9420	8630	12250	6610	9430	8882.78	2.52	0	111725	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	786	18.62	1.06	12	3.00	470.00	8267.00	15300	20230918	-42.81	5030	20230727	73.96	15300	-42.81	20230918	5030	73.96	20230727	15300	-42.81	20230918	5030	73.96	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
116	20231010	140217	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-730	5	-7.74	2133213320	239586	91.47	9420	9420	8630	12250	6610	9430	8903.37	2.52	0	101785	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	782	18.51	1.05	12	2.67	470.00	8267.00	15300	20230918	-43.14	5030	20230727	72.96	15300	-43.14	20230918	5030	72.96	20230727	15300	-43.14	20230918	5030	72.96	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
117	20231010	130217	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-760	5	-8.06	1805289710	201810	77.04	9420	9420	8650	12250	6610	9430	8945.08	2.52	0	79676	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	779	18.45	1.05	12	2.25	470.00	8267.00	15300	20230918	-43.33	5030	20230727	72.37	15300	-43.33	20230918	5030	72.37	20230727	15300	-43.33	20230918	5030	72.37	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
118	20231010	120216	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-530	5	-5.62	1358025890	150740	57.55	9420	9420	8680	12250	6610	9430	9008.59	2.52	0	56110	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	800	18.94	1.08	12	1.68	470.00	8267.00	15300	20230918	-41.83	5030	20230727	76.94	15300	-41.83	20230918	5030	76.94	20230727	15300	-41.83	20230918	5030	76.94	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
119	20231010	110213	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	-270	5	-2.86	1095566590	121530	46.40	9420	9420	8680	12250	6610	9430	9014.20	2.52	0	42347	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	823	19.49	1.11	12	1.35	470.00	8267.00	15300	20230918	-40.13	5030	20230727	82.11	15300	-40.13	20230918	5030	82.11	20230727	15300	-40.13	20230918	5030	82.11	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
120	20231010	100215	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-300	5	-3.18	875615030	97400	37.18	9420	9420	8680	12250	6610	9430	8989.12	2.52	0	29272	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	821	19.43	1.10	12	1.08	470.00	8267.00	15300	20230918	-40.33	5030	20230727	81.51	15300	-40.33	20230918	5030	81.51	20230727	15300	-40.33	20230918	5030	81.51	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
121	20231010	090216	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-340	5	-3.61	114560370	12432	4.75	9420	9420	8950	12250	6610	9430	9211.98	2.52	0	6074	9970	9700	9280	9010	8590	9835	9145	45	2820	500	5840	10	1	8987520	817	19.34	1.10	12	0.14	470.00	8267.00	15300	20230918	-40.59	5030	20230727	80.72	15300	-40.59	20230918	5030	80.72	20230727	15300	-40.59	20230918	5030	80.72	20230727	0.06	N	008830	500	44 억		226344	N	N	0	N	01	N
122	20231006	160216	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	410	2	4.55	2390787470	259516	39.42	9010	9550	8860	11720	6320	9020	9212.05	2.07	0	44582	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	848	20.06	1.14	12	2.89	470.00	8267.00	15300	20230918	-38.37	5030	20230727	87.48	15300	-38.37	20230918	5030	87.48	20230727	15300	-38.37	20230918	5030	87.48	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N
123	20231006	150213	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	430	2	4.77	2308084770	250737	38.09	9010	9550	8860	11720	6320	9020	9205.20	2.07	0	43712	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	849	20.11	1.14	12	2.79	470.00	8267.00	15300	20230918	-38.24	5030	20230727	87.87	15300	-38.24	20230918	5030	87.87	20230727	15300	-38.24	20230918	5030	87.87	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N
124	20231006	140214	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	440	2	4.88	2097455040	228395	34.70	9010	9550	8860	11720	6320	9020	9183.46	2.07	0	39099	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	850	20.13	1.14	12	2.54	470.00	8267.00	15300	20230918	-38.17	5030	20230727	88.07	15300	-38.17	20230918	5030	88.07	20230727	15300	-38.17	20230918	5030	88.07	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N
125	20231006	130213	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	410	2	4.55	1780379580	194852	29.60	9010	9480	8860	11720	6320	9020	9137.09	2.07	0	33092	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	848	20.06	1.14	12	2.17	470.00	8267.00	15300	20230918	-38.37	5030	20230727	87.48	15300	-38.37	20230918	5030	87.48	20230727	15300	-38.37	20230918	5030	87.48	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N
126	20231006	120212	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	250	2	2.77	1522142680	167290	25.41	9010	9390	8860	11720	6320	9020	9098.83	2.07	0	29665	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	833	19.72	1.12	12	1.86	470.00	8267.00	15300	20230918	-39.41	5030	20230727	84.29	15300	-39.41	20230918	5030	84.29	20230727	15300	-39.41	20230918	5030	84.29	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N
127	20231006	110210	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	250	2	2.77	1343659620	147858	22.46	9010	9390	8860	11720	6320	9020	9087.50	2.07	0	18427	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	833	19.72	1.12	12	1.65	470.00	8267.00	15300	20230918	-39.41	5030	20230727	84.29	15300	-39.41	20230918	5030	84.29	20230727	15300	-39.41	20230918	5030	84.29	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N
128	20231006	100213	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	230	2	2.55	965854230	106934	16.24	9010	9300	8860	11720	6320	9020	9032.25	2.07	0	16915	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	831	19.68	1.12	12	1.19	470.00	8267.00	15300	20230918	-39.54	5030	20230727	83.90	15300	-39.54	20230918	5030	83.90	20230727	15300	-39.54	20230918	5030	83.90	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N
129	20231006	090209	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-50	5	-0.55	239977410	26905	4.09	9010	9010	8870	11720	6320	9020	8919.43	2.07	0	18259	11613	10316	9663	8366	7713	9990	8040	45	2700	500	0	10	1	8987520	806	19.09	1.09	12	0.30	470.00	8267.00	15300	20230918	-41.37	5030	20230727	78.33	15300	-41.37	20230918	5030	78.33	20230727	15300	-41.37	20230918	5030	78.33	20230727	0.07	N	008830	500	44 억		185742	N	N	0	N	02	N