KissMeData/251630/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	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-280	5	-3.42	1453257830	176749	29.00	8380	8700	7850	10640	5740	8190	8222.63	5.11	0	-48099	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1261	-183.95	1.18	12	1.11	-43.00	6687.00	17330	20230905	-54.36	6060	20221028	30.53	17330	-54.36	20230905	6190	27.79	20230102	17330	-54.36	20230905	6080	30.10	20221031	2.26	N	251630	500	79 억		814005	N	N	32	N	00	N
3	20231031	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-310	5	-3.79	1390669080	168822	27.70	8380	8700	7850	10640	5740	8190	8237.49	5.11	0	-48305	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1256	-183.26	1.18	12	1.06	-43.00	6687.00	17330	20230905	-54.53	6060	20221028	30.03	17330	-54.53	20230905	6190	27.30	20230102	17330	-54.53	20230905	6080	29.61	20221031	2.26	N	251630	500	79 억		814005	N	N	21	N	00	N
4	20231031	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-290	5	-3.54	1279677290	154742	25.39	8380	8700	7860	10640	5740	8190	8269.75	5.11	0	-45964	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1259	-183.72	1.18	12	0.97	-43.00	6687.00	17330	20230905	-54.41	6060	20221028	30.36	17330	-54.41	20230905	6190	27.63	20230102	17330	-54.41	20230905	6080	29.93	20221031	2.26	N	251630	500	79 억		814005	N	N	21	N	00	N
5	20231031	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	-200	5	-2.44	1156363470	139180	22.83	8380	8700	7950	10640	5740	8190	8308.40	5.11	0	-38486	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1274	-185.81	1.19	12	0.87	-43.00	6687.00	17330	20230905	-53.89	6060	20221028	31.85	17330	-53.89	20230905	6190	29.08	20230102	17330	-53.89	20230905	6080	31.41	20221031	2.26	N	251630	500	79 억		814005	N	N	21	N	00	N
6	20231031	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-120	5	-1.47	1059322100	127023	20.84	8380	8700	8010	10640	5740	8190	8339.61	5.11	0	-29050	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1287	-187.67	1.21	12	0.80	-43.00	6687.00	17330	20230905	-53.43	6060	20221028	33.17	17330	-53.43	20230905	6190	30.37	20230102	17330	-53.43	20230905	6080	32.73	20221031	2.26	N	251630	500	79 억		814005	N	N	21	N	00	N
7	20231031	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-30	5	-0.37	947021620	113113	18.56	8380	8700	8150	10640	5740	8190	8372.35	5.11	0	-21916	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1301	-189.77	1.22	12	0.71	-43.00	6687.00	17330	20230905	-52.91	6060	20221028	34.65	17330	-52.91	20230905	6190	31.83	20230102	17330	-52.91	20230905	6080	34.21	20221031	2.26	N	251630	500	79 억		814005	N	N	21	N	00	N
8	20231031	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	120	2	1.47	754457300	89618	14.70	8380	8700	8200	10640	5740	8190	8418.59	5.11	0	-10737	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1325	-193.26	1.24	12	0.56	-43.00	6687.00	17330	20230905	-52.05	6060	20221028	37.13	17330	-52.05	20230905	6190	34.25	20230102	17330	-52.05	20230905	6080	36.68	20221031	2.26	N	251630	500	79 억		814005	N	N	21	N	00	N
9	20231031	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	420	2	5.13	260345130	30666	5.03	8380	8700	8330	10640	5740	8190	8489.70	5.11	0	4716	9696	8942	8426	7672	7156	9320	8050	80	2450	500	5070	10	1	15942886	1373	-200.23	1.29	12	0.19	-43.00	6687.00	17330	20230905	-50.32	6060	20221028	42.08	17330	-50.32	20230905	6190	39.10	20230102	17330	-50.32	20230905	6080	41.61	20221031	2.26	N	251630	500	79 억		814005	N	N	21	N	00	N
10	20231030	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	190	2	2.38	5268078620	609012	1023.09	7910	9180	7910	10400	5600	8000	8650.23	5.55	0	-60276	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1306	-190.47	1.22	12	3.82	-43.00	6687.00	17330	20230905	-52.74	6060	20221028	35.15	17330	-52.74	20230905	6190	32.31	20230102	17330	-52.74	20230905	6080	34.70	20221031	2.25	N	251630	500	79 억		884697	N	N	21	N	00	N
11	20231030	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	160	2	2.00	5153817530	595030	999.60	7910	9180	7910	10400	5600	8000	8661.44	5.55	0	-65864	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1301	-189.77	1.22	12	3.73	-43.00	6687.00	17330	20230905	-52.91	6060	20221028	34.65	17330	-52.91	20230905	6190	31.83	20230102	17330	-52.91	20230905	6080	34.21	20221031	2.25	N	251630	500	79 억		884697	N	N	17	N	00	N
12	20231030	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	280	2	3.50	4999574960	576222	968.00	7910	9180	7910	10400	5600	8000	8676.47	5.55	0	-71272	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1320	-192.56	1.24	12	3.61	-43.00	6687.00	17330	20230905	-52.22	6060	20221028	36.63	17330	-52.22	20230905	6190	33.76	20230102	17330	-52.22	20230905	6080	36.18	20221031	2.25	N	251630	500	79 억		884697	N	N	17	N	00	N
13	20231030	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	290	2	3.62	4924503650	567112	952.70	7910	9180	7910	10400	5600	8000	8683.48	5.55	0	-72547	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1322	-192.79	1.24	12	3.56	-43.00	6687.00	17330	20230905	-52.16	6060	20221028	36.80	17330	-52.16	20230905	6190	33.93	20230102	17330	-52.16	20230905	6080	36.35	20221031	2.25	N	251630	500	79 억		884697	N	N	17	N	00	N
14	20231030	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	270	2	3.38	4759349810	547140	919.15	7910	9180	7910	10400	5600	8000	8698.60	5.55	0	-81868	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1318	-192.33	1.24	12	3.43	-43.00	6687.00	17330	20230905	-52.28	6060	20221028	36.47	17330	-52.28	20230905	6190	33.60	20230102	17330	-52.28	20230905	6080	36.02	20221031	2.25	N	251630	500	79 억		884697	N	N	17	N	00	N
15	20231030	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	1010	2	12.62	1849249700	210047	352.86	7910	9180	7910	10400	5600	8000	8803.98	5.55	0	-41359	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1436	-209.53	1.35	12	1.32	-43.00	6687.00	17330	20230905	-48.01	6060	20221028	48.68	17330	-48.01	20230905	6190	45.56	20230102	17330	-48.01	20230905	6080	48.19	20221031	2.25	N	251630	500	79 억		884697	N	N	17	N	00	N
16	20231030	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	260	2	3.25	207164340	25433	42.73	7910	8260	7910	10400	5600	8000	8145.49	5.55	0	-1907	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1317	-192.09	1.24	12	0.16	-43.00	6687.00	17330	20230905	-52.34	6060	20221028	36.30	17330	-52.34	20230905	6190	33.44	20230102	17330	-52.34	20230905	6080	35.86	20221031	2.25	N	251630	500	79 억		884697	N	N	17	N	00	N
17	20231030	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-30	5	-0.38	23387460	2932	4.93	7910	8050	7910	10400	5600	8000	7976.62	5.55	0	-690	8340	8170	8020	7850	7700	8095	7775	80	2400	500	4960	10	1	15942886	1271	-185.35	1.19	12	0.02	-43.00	6687.00	17330	20230905	-54.01	6060	20221028	31.52	17330	-54.01	20230905	6190	28.76	20230102	17330	-54.01	20230905	6080	31.09	20221031	2.25	N	251630	500	79 억		884697	N	N	17	N	00	N
18	20231027	160926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-110	5	-1.36	477278030	59221	55.38	8110	8190	7870	10540	5680	8110	8059.62	5.53	0	-13503	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1275	-186.05	1.20	12	0.37	-43.00	6687.00	17330	20230905	-53.84	6060	20221028	32.01	17330	-53.84	20230905	6190	29.24	20230102	17330	-53.84	20230905	6060	32.01	20221028	2.25	N	251630	500	79 억		881266	N	N	17	N	00	N
19	20231027	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	-100	5	-1.23	454214680	56339	52.68	8110	8190	7870	10540	5680	8110	8062.17	5.53	0	-13101	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1277	-186.28	1.20	12	0.35	-43.00	6687.00	17330	20230905	-53.78	6060	20221028	32.18	17330	-53.78	20230905	6190	29.40	20230102	17330	-53.78	20230905	6060	32.18	20221028	2.25	N	251630	500	79 억		881266	N	N	106	N	00	N
20	20231027	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-110	5	-1.36	434072260	53827	50.33	8110	8190	7870	10540	5680	8110	8064.21	5.53	0	-12059	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1275	-186.05	1.20	12	0.34	-43.00	6687.00	17330	20230905	-53.84	6060	20221028	32.01	17330	-53.84	20230905	6190	29.24	20230102	17330	-53.84	20230905	6060	32.01	20221028	2.25	N	251630	500	79 억		881266	N	N	106	N	00	N
21	20231027	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-110	5	-1.36	396432540	49133	45.94	8110	8190	7870	10540	5680	8110	8068.56	5.53	0	-10554	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1275	-186.05	1.20	12	0.31	-43.00	6687.00	17330	20230905	-53.84	6060	20221028	32.01	17330	-53.84	20230905	6190	29.24	20230102	17330	-53.84	20230905	6060	32.01	20221028	2.25	N	251630	500	79 억		881266	N	N	106	N	00	N
22	20231027	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	70	2	0.86	336300560	41701	38.99	8110	8190	7870	10540	5680	8110	8064.57	5.53	0	-5981	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1304	-190.23	1.22	12	0.26	-43.00	6687.00	17330	20230905	-52.80	6060	20221028	34.98	17330	-52.80	20230905	6190	32.15	20230102	17330	-52.80	20230905	6060	34.98	20221028	2.25	N	251630	500	79 억		881266	N	N	106	N	00	N
23	20231027	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	40	2	0.49	293833850	36476	34.11	8110	8170	7870	10540	5680	8110	8055.54	5.53	0	-2075	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1299	-189.53	1.22	12	0.23	-43.00	6687.00	17330	20230905	-52.97	6060	20221028	34.49	17330	-52.97	20230905	6190	31.66	20230102	17330	-52.97	20230905	6060	34.49	20221028	2.25	N	251630	500	79 억		881266	N	N	106	N	00	N
24	20231027	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-40	5	-0.49	150471640	18814	17.59	8110	8160	7870	10540	5680	8110	7997.85	5.53	0	-3972	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1287	-187.67	1.21	12	0.12	-43.00	6687.00	17330	20230905	-53.43	6060	20221028	33.17	17330	-53.43	20230905	6190	30.37	20230102	17330	-53.43	20230905	6060	33.17	20221028	2.25	N	251630	500	79 억		881266	N	N	106	N	00	N
25	20231027	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-10	5	-0.12	16674420	2059	1.93	8110	8160	8040	10540	5680	8110	8098.31	5.53	0	972	8470	8290	8100	7920	7730	8195	7825	80	2430	500	5020	10	1	15942886	1291	-188.37	1.21	12	0.01	-43.00	6687.00	17330	20230905	-53.26	6060	20221028	33.66	17330	-53.26	20230905	6190	30.86	20230102	17330	-53.26	20230905	6060	33.66	20221028	2.25	N	251630	500	79 억		881266	N	N	106	N	00	N
26	20231026	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-240	5	-2.87	857260510	106931	130.32	8250	8280	7910	10850	5850	8350	8016.92	5.53	0	-2273	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1293	-188.60	1.21	12	0.67	-43.00	6687.00	17330	20230905	-53.20	6060	20221028	33.83	17330	-53.20	20230905	6190	31.02	20230102	17330	-53.20	20230905	6060	33.83	20221028	2.31	N	251630	500	79 억		881258	N	N	106	N	00	N
27	20231026	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-300	5	-3.59	829781610	103534	126.18	8250	8280	7910	10850	5850	8350	8014.58	5.53	0	-2645	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1283	-187.21	1.20	12	0.65	-43.00	6687.00	17330	20230905	-53.55	6060	20221028	32.84	17330	-53.55	20230905	6190	30.05	20230102	17330	-53.55	20230905	6060	32.84	20221028	2.31	N	251630	500	79 억		881258	N	N	78	N	00	N
28	20231026	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-300	5	-3.59	745813700	93072	113.43	8250	8280	7910	10850	5850	8350	8013.30	5.53	0	-5036	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1283	-187.21	1.20	12	0.58	-43.00	6687.00	17330	20230905	-53.55	6060	20221028	32.84	17330	-53.55	20230905	6190	30.05	20230102	17330	-53.55	20230905	6060	32.84	20221028	2.31	N	251630	500	79 억		881258	N	N	78	N	00	N
29	20231026	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-230	5	-2.75	709182230	88523	107.89	8250	8280	7910	10850	5850	8350	8011.28	5.53	0	-5180	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1295	-188.84	1.21	12	0.56	-43.00	6687.00	17330	20230905	-53.14	6060	20221028	33.99	17330	-53.14	20230905	6190	31.18	20230102	17330	-53.14	20230905	6060	33.99	20221028	2.31	N	251630	500	79 억		881258	N	N	78	N	00	N
30	20231026	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-300	5	-3.59	626190700	78258	95.38	8250	8280	7910	10850	5850	8350	8001.62	5.53	0	-1789	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1283	-187.21	1.20	12	0.49	-43.00	6687.00	17330	20230905	-53.55	6060	20221028	32.84	17330	-53.55	20230905	6190	30.05	20230102	17330	-53.55	20230905	6060	32.84	20221028	2.31	N	251630	500	79 억		881258	N	N	78	N	00	N
31	20231026	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-350	5	-4.19	539898390	67470	82.23	8250	8280	7910	10850	5850	8350	8002.05	5.53	0	-3733	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1275	-186.05	1.20	12	0.42	-43.00	6687.00	17330	20230905	-53.84	6060	20221028	32.01	17330	-53.84	20230905	6190	29.24	20230102	17330	-53.84	20230905	6060	32.01	20221028	2.31	N	251630	500	79 억		881258	N	N	78	N	00	N
32	20231026	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-410	5	-4.91	470352730	58770	71.63	8250	8280	7910	10850	5850	8350	8003.28	5.53	0	-1339	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1266	-184.65	1.19	12	0.37	-43.00	6687.00	17330	20230905	-54.18	6060	20221028	31.02	17330	-54.18	20230905	6190	28.27	20230102	17330	-54.18	20230905	6060	31.02	20221028	2.31	N	251630	500	79 억		881258	N	N	78	N	00	N
33	20231026	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-300	5	-3.59	173648500	21529	26.24	8250	8280	7920	10850	5850	8350	8065.79	5.53	0	-11573	8856	8602	8426	8172	7996	8515	8085	80	2500	500	5170	10	1	15942886	1283	-187.21	1.20	12	0.14	-43.00	6687.00	17330	20230905	-53.55	6060	20221028	32.84	17330	-53.55	20230905	6190	30.05	20230102	17330	-53.55	20230905	6060	32.84	20221028	2.31	N	251630	500	79 억		881258	N	N	78	N	00	N
34	20231025	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-140	5	-1.65	687807230	81707	57.95	8630	8680	8250	11030	5950	8490	8417.97	5.69	0	-9601	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1331	-194.19	1.25	12	0.51	-43.00	6687.00	17330	20230905	-51.82	6060	20221028	37.79	17330	-51.82	20230905	6190	34.89	20230102	17330	-51.82	20230905	6060	37.79	20221028	2.34	N	251630	500	79 억		907915	N	N	78	N	00	N
35	20231025	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-210	5	-2.47	636427260	75530	53.57	8630	8680	8250	11030	5950	8490	8426.15	5.69	0	-10703	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1320	-192.56	1.24	12	0.47	-43.00	6687.00	17330	20230905	-52.22	6060	20221028	36.63	17330	-52.22	20230905	6190	33.76	20230102	17330	-52.22	20230905	6060	36.63	20221028	2.34	N	251630	500	79 억		907915	N	N	120	N	00	N
36	20231025	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-110	5	-1.30	490430540	57985	41.13	8630	8680	8250	11030	5950	8490	8457.89	5.69	0	-17305	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1336	-194.88	1.25	12	0.36	-43.00	6687.00	17330	20230905	-51.64	6060	20221028	38.28	17330	-51.64	20230905	6190	35.38	20230102	17330	-51.64	20230905	6060	38.28	20221028	2.34	N	251630	500	79 억		907915	N	N	120	N	00	N
37	20231025	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-230	5	-2.71	440414620	51973	36.86	8630	8680	8260	11030	5950	8490	8473.91	5.69	0	-21082	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1317	-192.09	1.24	12	0.33	-43.00	6687.00	17330	20230905	-52.34	6060	20221028	36.30	17330	-52.34	20230905	6190	33.44	20230102	17330	-52.34	20230905	6060	36.30	20221028	2.34	N	251630	500	79 억		907915	N	N	120	N	00	N
38	20231025	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-40	5	-0.47	340849640	40051	28.41	8630	8680	8390	11030	5950	8490	8510.39	5.69	0	-19371	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1347	-196.51	1.26	12	0.25	-43.00	6687.00	17330	20230905	-51.24	6060	20221028	39.44	17330	-51.24	20230905	6190	36.51	20230102	17330	-51.24	20230905	6060	39.44	20221028	2.34	N	251630	500	79 억		907915	N	N	120	N	00	N
39	20231025	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	60	2	0.71	276454190	32486	23.04	8630	8680	8390	11030	5950	8490	8509.95	5.69	0	-16625	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1363	-198.84	1.28	12	0.20	-43.00	6687.00	17330	20230905	-50.66	6060	20221028	41.09	17330	-50.66	20230905	6190	38.13	20230102	17330	-50.66	20230905	6060	41.09	20221028	2.34	N	251630	500	79 억		907915	N	N	120	N	00	N
40	20231025	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	0	3	0.00	178079980	20969	14.87	8630	8680	8390	11030	5950	8490	8492.54	5.69	0	-8722	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1354	-197.44	1.27	12	0.13	-43.00	6687.00	17330	20230905	-51.01	6060	20221028	40.10	17330	-51.01	20230905	6190	37.16	20230102	17330	-51.01	20230905	6060	40.10	20221028	2.34	N	251630	500	79 억		907915	N	N	120	N	00	N
41	20231025	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	50	2	0.59	99550570	11717	8.31	8630	8680	8390	11030	5950	8490	8496.25	5.69	0	-8463	8916	8702	8336	8122	7756	8810	8230	80	2540	500	5260	10	1	15942886	1362	-198.60	1.28	12	0.07	-43.00	6687.00	17330	20230905	-50.72	6060	20221028	40.92	17330	-50.72	20230905	6190	37.96	20230102	17330	-50.72	20230905	6060	40.92	20221028	2.34	N	251630	500	79 억		907915	N	N	120	N	00	N
42	20231024	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	160	2	1.92	1157827970	140823	204.26	8350	8550	7970	10820	5840	8330	8220.49	5.51	0	65889	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1354	-197.44	1.27	12	0.88	-43.00	6687.00	17330	20230905	-51.01	6060	20221028	40.10	17330	-51.01	20230905	6190	37.16	20230102	17330	-51.01	20230905	6060	40.10	20221028	2.42	N	251630	500	79 억		877804	N	N	120	N	00	N
43	20231024	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	70	2	0.84	1117878700	136105	197.42	8350	8550	7970	10820	5840	8330	8213.36	5.51	0	65488	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1339	-195.35	1.26	12	0.85	-43.00	6687.00	17330	20230905	-51.53	6060	20221028	38.61	17330	-51.53	20230905	6190	35.70	20230102	17330	-51.53	20230905	6060	38.61	20221028	2.42	N	251630	500	79 억		877804	N	N	0	N	00	N
44	20231024	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	40	2	0.48	606161070	74506	108.07	8350	8550	7970	10820	5840	8330	8135.73	5.51	0	34463	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1334	-194.65	1.25	12	0.47	-43.00	6687.00	17330	20230905	-51.70	6060	20221028	38.12	17330	-51.70	20230905	6190	35.22	20230102	17330	-51.70	20230905	6060	38.12	20221028	2.42	N	251630	500	79 억		877804	N	N	0	N	00	N
45	20231024	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-140	5	-1.68	534901110	65929	95.63	8350	8550	7970	10820	5840	8330	8113.29	5.51	0	31451	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1306	-190.47	1.22	12	0.41	-43.00	6687.00	17330	20230905	-52.74	6060	20221028	35.15	17330	-52.74	20230905	6190	32.31	20230102	17330	-52.74	20230905	6060	35.15	20221028	2.42	N	251630	500	79 억		877804	N	N	0	N	00	N
46	20231024	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-210	5	-2.52	478793890	59063	85.67	8350	8550	7970	10820	5840	8330	8106.49	5.51	0	28924	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1295	-188.84	1.21	12	0.37	-43.00	6687.00	17330	20230905	-53.14	6060	20221028	33.99	17330	-53.14	20230905	6190	31.18	20230102	17330	-53.14	20230905	6060	33.99	20221028	2.42	N	251630	500	79 억		877804	N	N	0	N	00	N
47	20231024	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-180	5	-2.16	449216060	55426	80.39	8350	8550	7970	10820	5840	8330	8104.79	5.51	0	27005	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1299	-189.53	1.22	12	0.35	-43.00	6687.00	17330	20230905	-52.97	6060	20221028	34.49	17330	-52.97	20230905	6190	31.66	20230102	17330	-52.97	20230905	6060	34.49	20221028	2.42	N	251630	500	79 억		877804	N	N	0	N	00	N
48	20231024	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-140	5	-1.68	116304330	13908	20.17	8350	8550	8160	10820	5840	8330	8362.41	5.51	0	-2613	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1306	-190.47	1.22	12	0.09	-43.00	6687.00	17330	20230905	-52.74	6060	20221028	35.15	17330	-52.74	20230905	6190	32.31	20230102	17330	-52.74	20230905	6060	35.15	20221028	2.42	N	251630	500	79 억		877804	N	N	0	N	00	N
49	20231024	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	220	2	2.64	16546290	1952	2.83	8350	8550	8350	10820	5840	8330	8476.58	5.51	0	1577	8943	8636	8473	8166	8003	8555	8085	80	2490	500	5160	10	1	15942886	1363	-198.84	1.28	12	0.01	-43.00	6687.00	17330	20230905	-50.66	6060	20221028	41.09	17330	-50.66	20230905	6190	38.13	20230102	17330	-50.66	20230905	6060	41.09	20221028	2.42	N	251630	500	79 억		877804	N	N	0	N	00	N
50	20231023	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-180	5	-2.12	583103130	68643	68.21	8490	8780	8310	11060	5960	8510	8495.01	5.50	0	-8527	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1328	-193.72	1.25	12	0.43	-43.00	6687.00	17330	20230905	-51.93	6060	20221028	37.46	17330	-51.93	20230905	6190	34.57	20230102	17330	-51.93	20230905	6060	37.46	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
51	20231023	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	-150	5	-1.76	529473710	62213	61.82	8490	8780	8310	11060	5960	8510	8510.66	5.50	0	-10742	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1333	-194.42	1.25	12	0.39	-43.00	6687.00	17330	20230905	-51.76	6060	20221028	37.95	17330	-51.76	20230905	6190	35.06	20230102	17330	-51.76	20230905	6060	37.95	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
52	20231023	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-120	5	-1.41	420882620	49208	48.89	8490	8780	8390	11060	5960	8510	8553.13	5.50	0	-10470	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1338	-195.12	1.25	12	0.31	-43.00	6687.00	17330	20230905	-51.59	6060	20221028	38.45	17330	-51.59	20230905	6190	35.54	20230102	17330	-51.59	20230905	6060	38.45	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
53	20231023	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-60	5	-0.71	362503190	42293	42.02	8490	8780	8410	11060	5960	8510	8571.23	5.50	0	-6943	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1347	-196.51	1.26	12	0.27	-43.00	6687.00	17330	20230905	-51.24	6060	20221028	39.44	17330	-51.24	20230905	6190	36.51	20230102	17330	-51.24	20230905	6060	39.44	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
54	20231023	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-30	5	-0.35	269497320	31282	31.08	8490	8780	8460	11060	5960	8510	8615.09	5.50	0	-2058	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1352	-197.21	1.27	12	0.20	-43.00	6687.00	17330	20230905	-51.07	6060	20221028	39.93	17330	-51.07	20230905	6190	37.00	20230102	17330	-51.07	20230905	6060	39.93	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
55	20231023	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	140	2	1.65	172803070	19944	19.82	8490	8780	8490	11060	5960	8510	8664.41	5.50	0	5780	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1379	-201.16	1.29	12	0.13	-43.00	6687.00	17330	20230905	-50.09	6060	20221028	42.74	17330	-50.09	20230905	6190	39.74	20230102	17330	-50.09	20230905	6060	42.74	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
56	20231023	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	180	2	2.12	128434110	14842	14.75	8490	8780	8490	11060	5960	8510	8653.42	5.50	0	5403	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1385	-202.09	1.30	12	0.09	-43.00	6687.00	17330	20230905	-49.86	6060	20221028	43.40	17330	-49.86	20230905	6190	40.39	20230102	17330	-49.86	20230905	6060	43.40	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
57	20231023	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	140	2	1.65	30922880	3614	3.59	8490	8780	8490	11060	5960	8510	8556.41	5.50	0	2165	9123	8816	8573	8266	8023	8695	8145	80	2550	500	5270	10	1	15942886	1379	-201.16	1.29	12	0.02	-43.00	6687.00	17330	20230905	-50.09	6060	20221028	42.74	17330	-50.09	20230905	6190	39.74	20230102	17330	-50.09	20230905	6060	42.74	20221028	2.44	N	251630	500	79 억		876641	N	N	0	N	00	N
58	20231020	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-360	5	-4.06	854555870	100251	118.49	8880	8880	8330	11530	6210	8870	8524.26	5.42	0	11013	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1357	-197.91	1.27	12	0.63	-43.00	6687.00	17330	20230905	-50.89	6060	20221018	40.43	17330	-50.89	20230905	6190	37.48	20230102	17330	-50.89	20230905	6060	40.43	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
59	20231020	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-320	5	-3.61	760933900	89269	105.51	8880	8880	8330	11530	6210	8870	8524.06	5.42	0	11556	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1363	-198.84	1.28	12	0.56	-43.00	6687.00	17330	20230905	-50.66	6060	20221018	41.09	17330	-50.66	20230905	6190	38.13	20230102	17330	-50.66	20230905	6060	41.09	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
60	20231020	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-340	5	-3.83	643726650	75547	89.29	8880	8880	8330	11530	6210	8870	8520.88	5.42	0	12598	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1360	-198.37	1.28	12	0.47	-43.00	6687.00	17330	20230905	-50.78	6060	20221018	40.76	17330	-50.78	20230905	6190	37.80	20230102	17330	-50.78	20230905	6060	40.76	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
61	20231020	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	-350	5	-3.95	549569090	64576	76.32	8880	8880	8330	11530	6210	8870	8510.42	5.42	0	13444	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1358	-198.14	1.27	12	0.41	-43.00	6687.00	17330	20230905	-50.84	6060	20221018	40.59	17330	-50.84	20230905	6190	37.64	20230102	17330	-50.84	20230905	6060	40.59	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
62	20231020	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-380	5	-4.28	480686380	56477	66.75	8880	8880	8330	11530	6210	8870	8511.19	5.42	0	9242	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1354	-197.44	1.27	12	0.35	-43.00	6687.00	17330	20230905	-51.01	6060	20221018	40.10	17330	-51.01	20230905	6190	37.16	20230102	17330	-51.01	20230905	6060	40.10	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
63	20231020	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-460	5	-5.19	383368780	44922	53.09	8880	8880	8330	11530	6210	8870	8534.10	5.42	0	5294	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1341	-195.58	1.26	12	0.28	-43.00	6687.00	17330	20230905	-51.47	6060	20221018	38.78	17330	-51.47	20230905	6190	35.86	20230102	17330	-51.47	20230905	6060	38.78	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
64	20231020	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-400	5	-4.51	210484460	24408	28.85	8880	8880	8470	11530	6210	8870	8623.58	5.42	0	74	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1350	-196.98	1.27	12	0.15	-43.00	6687.00	17330	20230905	-51.13	6060	20221018	39.77	17330	-51.13	20230905	6190	36.83	20230102	17330	-51.13	20230905	6060	39.77	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
65	20231020	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-120	5	-1.35	41336150	4724	5.58	8880	8880	8500	11530	6210	8870	8750.24	5.42	0	-303	9510	9190	9000	8680	8490	9095	8585	80	2660	500	5490	10	1	15942886	1395	-203.49	1.31	12	0.03	-43.00	6687.00	17330	20230905	-49.51	6060	20221018	44.39	17330	-49.51	20230905	6190	41.36	20230102	17330	-49.51	20230905	6060	44.39	20221028	2.46	N	251630	500	79 억		864172	N	N	21	N	00	N
66	20231019	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-470	5	-5.03	749141730	83713	115.87	9240	9320	8810	12140	6540	9340	8949.05	5.39	0	2071	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1414	-206.28	1.33	12	0.53	-43.00	6687.00	17330	20230905	-48.82	5920	20221017	49.83	17330	-48.82	20230905	6190	43.30	20230102	17330	-48.82	20230905	6060	46.37	20221028	2.48	N	251630	500	79 억		858968	N	N	21	N	00	N
67	20231019	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-510	5	-5.46	680168000	75914	105.08	9240	9320	8820	12140	6540	9340	8959.72	5.39	0	1473	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1408	-205.35	1.32	12	0.48	-43.00	6687.00	17330	20230905	-49.05	5920	20221017	49.16	17330	-49.05	20230905	6190	42.65	20230102	17330	-49.05	20230905	6060	45.71	20221028	2.48	N	251630	500	79 억		858968	N	N	0	N	00	N
68	20231019	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-440	5	-4.71	569681250	63440	87.81	9240	9320	8880	12140	6540	9340	8979.84	5.39	0	380	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1419	-206.98	1.33	12	0.40	-43.00	6687.00	17330	20230905	-48.64	5920	20221017	50.34	17330	-48.64	20230905	6190	43.78	20230102	17330	-48.64	20230905	6060	46.86	20221028	2.48	N	251630	500	79 억		858968	N	N	0	N	00	N
69	20231019	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-400	5	-4.28	478162030	53170	73.59	9240	9320	8910	12140	6540	9340	8993.08	5.39	0	3975	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1425	-207.91	1.34	12	0.33	-43.00	6687.00	17330	20230905	-48.41	5920	20221017	51.01	17330	-48.41	20230905	6190	44.43	20230102	17330	-48.41	20230905	6060	47.52	20221028	2.48	N	251630	500	79 억		858968	N	N	0	N	00	N
70	20231019	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-410	5	-4.39	390489010	43361	60.02	9240	9320	8910	12140	6540	9340	9005.54	5.39	0	1225	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1424	-207.67	1.34	12	0.27	-43.00	6687.00	17330	20230905	-48.47	5920	20221017	50.84	17330	-48.47	20230905	6190	44.26	20230102	17330	-48.47	20230905	6060	47.36	20221028	2.48	N	251630	500	79 억		858968	N	N	0	N	00	N
71	20231019	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-360	5	-3.85	307530410	34094	47.19	9240	9320	8910	12140	6540	9340	9020.07	5.39	0	-323	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1432	-208.84	1.34	12	0.21	-43.00	6687.00	17330	20230905	-48.18	5920	20221017	51.69	17330	-48.18	20230905	6190	45.07	20230102	17330	-48.18	20230905	6060	48.18	20221028	2.48	N	251630	500	79 억		858968	N	N	0	N	00	N
72	20231019	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-310	5	-3.32	212551810	23548	32.59	9240	9320	8910	12140	6540	9340	9026.32	5.39	0	721	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1440	-210.00	1.35	12	0.15	-43.00	6687.00	17330	20230905	-47.89	5920	20221017	52.53	17330	-47.89	20230905	6190	45.88	20230102	17330	-47.89	20230905	6060	49.01	20221028	2.48	N	251630	500	79 억		858968	N	N	0	N	00	N
73	20231019	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-380	5	-4.07	95369120	10534	14.58	9240	9320	8910	12140	6540	9340	9053.46	5.39	0	-2897	9733	9536	9403	9206	9073	9470	9140	80	2800	500	5790	10	1	15942886	1428	-208.37	1.34	12	0.07	-43.00	6687.00	17330	20230905	-48.30	5920	20221017	51.35	17330	-48.30	20230905	6190	44.75	20230102	17330	-48.30	20230905	6060	47.85	20221028	2.48	N	251630	500	79 억		858968	N	N	0	N	00	N
74	20231018	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-100	5	-1.06	679460910	72094	75.38	9440	9600	9270	12270	6610	9440	9424.95	5.41	0	-1972	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1489	-217.21	1.40	12	0.45	-43.00	6687.00	17330	20230905	-46.11	5850	20221014	59.66	17330	-46.11	20230905	6190	50.89	20230102	17330	-46.11	20230905	6060	54.13	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
75	20231018	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-90	5	-0.95	650912280	69036	72.18	9440	9600	9270	12270	6610	9440	9428.42	5.41	0	-3300	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1491	-217.44	1.40	12	0.43	-43.00	6687.00	17330	20230905	-46.05	5850	20221014	59.83	17330	-46.05	20230905	6190	51.05	20230102	17330	-46.05	20230905	6060	54.29	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
76	20231018	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-80	5	-0.85	575288410	60908	63.68	9440	9600	9320	12270	6610	9440	9445.29	5.41	0	-3700	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1492	-217.67	1.40	12	0.38	-43.00	6687.00	17330	20230905	-45.99	5850	20221014	60.00	17330	-45.99	20230905	6190	51.21	20230102	17330	-45.99	20230905	6060	54.46	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
77	20231018	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	10	2	0.11	527051100	55769	58.31	9440	9600	9320	12270	6610	9440	9450.80	5.41	0	-3026	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1507	-219.77	1.41	12	0.35	-43.00	6687.00	17330	20230905	-45.47	5850	20221014	61.54	17330	-45.47	20230905	6190	52.67	20230102	17330	-45.47	20230905	6060	55.94	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
78	20231018	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	30	2	0.32	404070710	42674	44.62	9440	9600	9320	12270	6610	9440	9469.47	5.41	0	-483	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1510	-220.23	1.42	12	0.27	-43.00	6687.00	17330	20230905	-45.35	5850	20221014	61.88	17330	-45.35	20230905	6190	52.99	20230102	17330	-45.35	20230905	6060	56.27	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
79	20231018	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	100	2	1.06	353371130	37323	39.02	9440	9600	9320	12270	6610	9440	9468.69	5.41	0	2784	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1521	-221.86	1.43	12	0.23	-43.00	6687.00	17330	20230905	-44.95	5850	20221014	63.08	17330	-44.95	20230905	6190	54.12	20230102	17330	-44.95	20230905	6060	57.43	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
80	20231018	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-50	5	-0.53	229628780	24243	25.35	9440	9600	9320	12270	6610	9440	9473.34	5.41	0	1860	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1497	-218.37	1.40	12	0.15	-43.00	6687.00	17330	20230905	-45.82	5850	20221014	60.51	17330	-45.82	20230905	6190	51.70	20230102	17330	-45.82	20230905	6060	54.95	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
81	20231018	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	40	2	0.42	47206920	5016	5.24	9440	9560	9320	12270	6610	9440	9404.11	5.41	0	776	9953	9696	9493	9236	9033	9595	9135	80	2830	500	5850	10	1	15942886	1511	-220.47	1.42	12	0.03	-43.00	6687.00	17330	20230905	-45.30	5850	20221014	62.05	17330	-45.30	20230905	6190	53.15	20230102	17330	-45.30	20230905	6060	56.44	20221018	2.42	N	251630	500	79 억		862225	N	N	0	N	00	N
82	20231017	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	80	2	0.85	906566620	95499	75.90	9530	9750	9290	12160	6560	9360	9492.95	4.93	0	14725	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1505	-219.53	1.41	12	0.60	-43.00	6687.00	17330	20230905	-45.53	5760	20221013	63.89	17330	-45.53	20230905	6190	52.50	20230102	17330	-45.53	20230905	5920	59.46	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
83	20231017	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	90	2	0.96	864219790	90998	72.33	9530	9750	9290	12160	6560	9360	9497.13	4.93	0	14660	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1507	-219.77	1.41	12	0.57	-43.00	6687.00	17330	20230905	-45.47	5760	20221013	64.06	17330	-45.47	20230905	6190	52.67	20230102	17330	-45.47	20230905	5920	59.63	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
84	20231017	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-30	5	-0.32	772215280	81206	64.54	9530	9750	9290	12160	6560	9360	9509.34	4.93	0	15129	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1487	-216.98	1.40	12	0.51	-43.00	6687.00	17330	20230905	-46.16	5760	20221013	61.98	17330	-46.16	20230905	6190	50.73	20230102	17330	-46.16	20230905	5920	57.60	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
85	20231017	130856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	50	2	0.53	613826590	64281	51.09	9530	9750	9360	12160	6560	9360	9549.11	4.93	0	14737	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1500	-218.84	1.41	12	0.40	-43.00	6687.00	17330	20230905	-45.70	5760	20221013	63.37	17330	-45.70	20230905	6190	52.02	20230102	17330	-45.70	20230905	5920	58.95	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
86	20231017	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	30	2	0.32	531242700	55487	44.10	9530	9750	9360	12160	6560	9360	9574.18	4.93	0	11004	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1497	-218.37	1.40	12	0.35	-43.00	6687.00	17330	20230905	-45.82	5760	20221013	63.02	17330	-45.82	20230905	6190	51.70	20230102	17330	-45.82	20230905	5920	58.61	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
87	20231017	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	180	2	1.92	428037170	44561	35.42	9530	9750	9490	12160	6560	9360	9605.65	4.93	0	11451	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1521	-221.86	1.43	12	0.28	-43.00	6687.00	17330	20230905	-44.95	5760	20221013	65.62	17330	-44.95	20230905	6190	54.12	20230102	17330	-44.95	20230905	5920	61.15	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
88	20231017	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	340	2	3.63	239412280	24895	19.79	9530	9740	9500	12160	6560	9360	9616.88	4.93	0	10902	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1546	-225.58	1.45	12	0.16	-43.00	6687.00	17330	20230905	-44.03	5760	20221013	68.40	17330	-44.03	20230905	6190	56.70	20230102	17330	-44.03	20230905	5920	63.85	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
89	20231017	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	210	2	2.24	68619170	7193	5.72	9530	9600	9500	12160	6560	9360	9539.72	4.93	0	4020	10140	9750	9430	9040	8720	9590	8880	80	2800	500	5800	10	1	15942886	1526	-222.56	1.43	12	0.05	-43.00	6687.00	17330	20230905	-44.78	5760	20221013	66.15	17330	-44.78	20230905	6190	54.60	20230102	17330	-44.78	20230905	5920	61.66	20221017	2.44	N	251630	500	79 억		785436	N	N	208	N	00	N
90	20231016	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-500	5	-5.07	1169532770	125752	196.52	9760	9820	9110	12810	6910	9860	9300.29	4.80	0	15873	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1492	-217.67	1.40	12	0.79	-43.00	6687.00	17330	20230905	-45.99	5760	20221013	62.50	17330	-45.99	20230905	6190	51.21	20230102	17330	-45.99	20230905	5920	58.11	20221017	2.48	N	251630	500	79 억		765844	N	N	208	N	00	N
91	20231016	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-510	5	-5.17	1121730990	120636	188.53	9760	9820	9110	12810	6910	9860	9298.48	4.80	0	14830	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1491	-217.44	1.40	12	0.76	-43.00	6687.00	17330	20230905	-46.05	5760	20221013	62.33	17330	-46.05	20230905	6190	51.05	20230102	17330	-46.05	20230905	5920	57.94	20221017	2.48	N	251630	500	79 억		765844	N	N	0	N	00	N
92	20231016	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-600	5	-6.09	1006604880	108207	169.10	9760	9820	9110	12810	6910	9860	9302.59	4.80	0	13016	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1476	-215.35	1.38	12	0.68	-43.00	6687.00	17330	20230905	-46.57	5760	20221013	60.76	17330	-46.57	20230905	6190	49.60	20230102	17330	-46.57	20230905	5920	56.42	20221017	2.48	N	251630	500	79 억		765844	N	N	0	N	00	N
93	20231016	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-670	5	-6.80	874912260	93941	146.81	9760	9820	9110	12810	6910	9860	9313.42	4.80	0	6043	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1465	-213.72	1.37	12	0.59	-43.00	6687.00	17330	20230905	-46.97	5760	20221013	59.55	17330	-46.97	20230905	6190	48.47	20230102	17330	-46.97	20230905	5920	55.24	20221017	2.48	N	251630	500	79 억		765844	N	N	0	N	00	N
94	20231016	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-720	5	-7.30	765329040	81968	128.10	9760	9820	9130	12810	6910	9860	9336.92	4.80	0	1839	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1457	-212.56	1.37	12	0.51	-43.00	6687.00	17330	20230905	-47.26	5760	20221013	58.68	17330	-47.26	20230905	6190	47.66	20230102	17330	-47.26	20230905	5920	54.39	20221017	2.48	N	251630	500	79 억		765844	N	N	0	N	00	N
95	20231016	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-610	5	-6.19	566397580	60291	94.22	9760	9820	9220	12810	6910	9860	9394.40	4.80	0	-3609	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1475	-215.12	1.38	12	0.38	-43.00	6687.00	17330	20230905	-46.62	5760	20221013	60.59	17330	-46.62	20230905	6190	49.43	20230102	17330	-46.62	20230905	5920	56.25	20221017	2.48	N	251630	500	79 억		765844	N	N	0	N	00	N
96	20231016	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-480	5	-4.87	324730780	34313	53.62	9760	9820	9370	12810	6910	9860	9463.78	4.80	0	-838	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1495	-218.14	1.40	12	0.22	-43.00	6687.00	17330	20230905	-45.87	5760	20221013	62.85	17330	-45.87	20230905	6190	51.53	20230102	17330	-45.87	20230905	5920	58.45	20221017	2.48	N	251630	500	79 억		765844	N	N	0	N	00	N
97	20231016	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-450	5	-4.56	89708980	9430	14.74	9760	9820	9370	12810	6910	9860	9513.15	4.80	0	-1846	10240	10050	9880	9690	9520	9965	9605	80	2950	500	6110	10	1	15942886	1500	-218.84	1.41	12	0.06	-43.00	6687.00	17330	20230905	-45.70	5760	20221013	63.37	17330	-45.70	20230905	6190	52.02	20230102	17330	-45.70	20230905	5920	58.95	20221017	2.48	N	251630	500	79 억		765844	N	N	0	N	00	N
98	20231012	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	220	2	2.25	856707470	85344	87.82	9770	10260	9770	12700	6840	9770	10038.30	4.97	0	-2667	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1593	-232.33	1.49	12	0.54	-43.00	6687.00	17330	20230905	-42.35	5760	20221013	73.44	17330	-42.35	20230905	6190	61.39	20230102	17330	-42.35	20230905	5760	73.44	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
99	20231012	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	220	2	2.25	824794450	82145	84.52	9770	10260	9770	12700	6840	9770	10040.71	4.97	0	-2683	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1593	-232.33	1.49	12	0.52	-43.00	6687.00	17330	20230905	-42.35	5760	20221013	73.44	17330	-42.35	20230905	6190	61.39	20230102	17330	-42.35	20230905	5760	73.44	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
100	20231012	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	220	2	2.25	784331770	78103	80.36	9770	10260	9770	12700	6840	9770	10042.27	4.97	0	-2591	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1593	-232.33	1.49	12	0.49	-43.00	6687.00	17330	20230905	-42.35	5760	20221013	73.44	17330	-42.35	20230905	6190	61.39	20230102	17330	-42.35	20230905	5760	73.44	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
101	20231012	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	230	2	2.35	716038080	71280	73.34	9770	10260	9770	12700	6840	9770	10045.43	4.97	0	-2222	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1594	-232.56	1.50	12	0.45	-43.00	6687.00	17330	20230905	-42.30	5760	20221013	73.61	17330	-42.30	20230905	6190	61.55	20230102	17330	-42.30	20230905	5760	73.61	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
102	20231012	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	260	2	2.66	627550760	62427	64.23	9770	10260	9770	12700	6840	9770	10052.55	4.97	0	1075	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1599	-233.26	1.50	12	0.39	-43.00	6687.00	17330	20230905	-42.12	5760	20221013	74.13	17330	-42.12	20230905	6190	62.04	20230102	17330	-42.12	20230905	5760	74.13	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
103	20231012	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	310	2	3.17	568832950	56574	58.21	9770	10260	9770	12700	6840	9770	10054.67	4.97	0	3864	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1607	-234.42	1.51	12	0.35	-43.00	6687.00	17330	20230905	-41.83	5760	20221013	75.00	17330	-41.83	20230905	6190	62.84	20230102	17330	-41.83	20230905	5760	75.00	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
104	20231012	100848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	410	2	4.20	398337620	39677	40.83	9770	10260	9770	12700	6840	9770	10039.51	4.97	0	12324	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1623	-236.74	1.52	12	0.25	-43.00	6687.00	17330	20230905	-41.26	5760	20221013	76.74	17330	-41.26	20230905	6190	64.46	20230102	17330	-41.26	20230905	5760	76.74	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
105	20231012	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	190	2	1.94	42848900	4337	4.46	9770	9990	9770	12700	6840	9770	9879.85	4.97	0	1840	10236	10002	9866	9632	9496	9935	9565	80	2930	500	6050	10	1	15942886	1588	-231.63	1.49	12	0.03	-43.00	6687.00	17330	20230905	-42.53	5760	20221013	72.92	17330	-42.53	20230905	6190	60.90	20230102	17330	-42.53	20230905	5760	72.92	20221013	2.48	N	251630	500	79 억		791800	N	N	0	N	00	N
106	20231011	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	70	2	0.72	956033150	96642	89.57	9780	10100	9730	12610	6790	9700	9892.54	5.08	0	-16305	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1558	-227.21	1.46	12	0.61	-43.00	6687.00	17330	20230905	-43.62	5760	20221013	69.62	17330	-43.62	20230905	6190	57.84	20230102	17330	-43.62	20230905	5760	69.62	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
107	20231011	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	60	2	0.62	937821790	94776	87.85	9780	10100	9730	12610	6790	9700	9895.14	5.08	0	-16122	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1556	-226.98	1.46	12	0.59	-43.00	6687.00	17330	20230905	-43.68	5760	20221013	69.44	17330	-43.68	20230905	6190	57.67	20230102	17330	-43.68	20230905	5760	69.44	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
108	20231011	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	60	2	0.62	841070660	84895	78.69	9780	10100	9730	12610	6790	9700	9907.19	5.08	0	-14231	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1556	-226.98	1.46	12	0.53	-43.00	6687.00	17330	20230905	-43.68	5760	20221013	69.44	17330	-43.68	20230905	6190	57.67	20230102	17330	-43.68	20230905	5760	69.44	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
109	20231011	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	110	2	1.13	742277210	74806	69.34	9780	10100	9750	12610	6790	9700	9922.70	5.08	0	-11695	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1564	-228.14	1.47	12	0.47	-43.00	6687.00	17330	20230905	-43.39	5760	20221013	70.31	17330	-43.39	20230905	6190	58.48	20230102	17330	-43.39	20230905	5760	70.31	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
110	20231011	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	140	2	1.44	571527680	57365	53.17	9780	10100	9780	12610	6790	9700	9963.00	5.08	0	-5556	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1569	-228.84	1.47	12	0.36	-43.00	6687.00	17330	20230905	-43.22	5760	20221013	70.83	17330	-43.22	20230905	6190	58.97	20230102	17330	-43.22	20230905	5760	70.83	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
111	20231011	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	350	2	3.61	443329260	44443	41.19	9780	10100	9780	12610	6790	9700	9975.23	5.08	0	1796	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1602	-233.72	1.50	12	0.28	-43.00	6687.00	17330	20230905	-42.01	5760	20221013	74.48	17330	-42.01	20230905	6190	62.36	20230102	17330	-42.01	20230905	5760	74.48	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
112	20231011	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	300	2	3.09	346880270	34843	32.29	9780	10050	9780	12610	6790	9700	9955.52	5.08	0	4575	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1594	-232.56	1.50	12	0.22	-43.00	6687.00	17330	20230905	-42.30	5760	20221013	73.61	17330	-42.30	20230905	6190	61.55	20230102	17330	-42.30	20230905	5760	73.61	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
113	20231011	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	270	2	2.78	43468800	4389	4.07	9780	9990	9780	12610	6790	9700	9904.03	5.08	0	929	10460	10080	9820	9440	9180	9950	9310	80	2910	500	6010	10	1	15942886	1590	-231.86	1.49	12	0.03	-43.00	6687.00	17330	20230905	-42.47	5760	20221013	73.09	17330	-42.47	20230905	6190	61.07	20230102	17330	-42.47	20230905	5760	73.09	20221013	2.48	N	251630	500	79 억		810184	N	N	28	N	00	N
114	20231010	161455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-400	5	-3.96	1055691880	107215	85.15	10110	10200	9560	13130	7070	10100	9846.77	5.08	0	4437	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1546	-225.58	1.45	12	0.67	-43.00	6687.00	17330	20230905	-44.03	5760	20221013	68.40	17330	-44.03	20230905	6190	56.70	20230102	17330	-44.03	20230905	5760	68.40	20221013	2.46	N	251630	500	79 억		810383	N	N	28	N	00	N
115	20231010	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-470	5	-4.65	990005750	100420	79.76	10110	10200	9560	13130	7070	10100	9858.65	5.08	0	4497	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1535	-223.95	1.44	12	0.63	-43.00	6687.00	17330	20230905	-44.43	5760	20221013	67.19	17330	-44.43	20230905	6190	55.57	20230102	17330	-44.43	20230905	5760	67.19	20221013	2.46	N	251630	500	79 억		810383	N	N	0	N	00	N
116	20231010	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	-390	5	-3.86	783756420	79094	62.82	10110	10200	9660	13130	7070	10100	9909.18	5.08	0	3597	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1548	-225.81	1.45	12	0.50	-43.00	6687.00	17330	20230905	-43.97	5760	20221013	68.58	17330	-43.97	20230905	6190	56.87	20230102	17330	-43.97	20230905	5760	68.58	20221013	2.46	N	251630	500	79 억		810383	N	N	0	N	00	N
117	20231010	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-360	5	-3.56	699869480	70451	55.95	10110	10200	9660	13130	7070	10100	9934.13	5.08	0	1294	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1553	-226.51	1.46	12	0.44	-43.00	6687.00	17330	20230905	-43.80	5760	20221013	69.10	17330	-43.80	20230905	6190	57.35	20230102	17330	-43.80	20230905	5760	69.10	20221013	2.46	N	251630	500	79 억		810383	N	N	0	N	00	N
118	20231010	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-260	5	-2.57	573740130	57532	45.69	10110	10200	9800	13130	7070	10100	9972.54	5.08	0	3259	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1569	-228.84	1.47	12	0.36	-43.00	6687.00	17330	20230905	-43.22	5760	20221013	70.83	17330	-43.22	20230905	6190	58.97	20230102	17330	-43.22	20230905	5760	70.83	20221013	2.46	N	251630	500	79 억		810383	N	N	0	N	00	N
119	20231010	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-100	5	-0.99	391250980	39080	31.04	10110	10200	9830	13130	7070	10100	10011.54	5.08	0	8300	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1594	-232.56	1.50	12	0.25	-43.00	6687.00	17330	20230905	-42.30	5760	20221013	73.61	17330	-42.30	20230905	6190	61.55	20230102	17330	-42.30	20230905	5760	73.61	20221013	2.46	N	251630	500	79 억		810383	N	N	0	N	00	N
120	20231010	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-80	5	-0.79	334032090	33366	26.50	10110	10200	9830	13130	7070	10100	10011.15	5.08	0	6694	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1597	-233.02	1.50	12	0.21	-43.00	6687.00	17330	20230905	-42.18	5760	20221013	73.96	17330	-42.18	20230905	6190	61.87	20230102	17330	-42.18	20230905	5760	73.96	20221013	2.46	N	251630	500	79 억		810383	N	N	0	N	00	N
121	20231010	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-160	5	-1.58	101981410	10247	8.14	10110	10150	9830	13130	7070	10100	9952.32	5.08	0	-3660	10613	10356	10143	9886	9673	10485	10015	80	3030	500	6260	10	1	15942886	1585	-231.16	1.49	12	0.06	-43.00	6687.00	17330	20230905	-42.64	5760	20221013	72.57	17330	-42.64	20230905	6190	60.58	20230102	17330	-42.64	20230905	5760	72.57	20221013	2.46	N	251630	500	79 억		810383	N	N	0	N	00	N
122	20231006	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-30	5	-0.30	1286703940	125879	121.65	9930	10400	9930	13160	7100	10130	10221.90	4.95	0	20691	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1610	-234.88	1.51	12	0.79	-43.00	6687.00	17330	20230905	-41.72	5760	20221013	75.35	17330	-41.72	20230905	6190	63.17	20230102	17330	-41.72	20230905	5760	75.35	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N
123	20231006	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-20	5	-0.20	1228492300	120131	116.10	9930	10400	9930	13160	7100	10130	10226.27	4.95	0	23215	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1612	-235.12	1.51	12	0.75	-43.00	6687.00	17330	20230905	-41.66	5760	20221013	75.52	17330	-41.66	20230905	6190	63.33	20230102	17330	-41.66	20230905	5760	75.52	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N
124	20231006	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	120	2	1.18	1113065510	108715	105.06	9930	10400	9930	13160	7100	10130	10238.38	4.95	0	26066	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1634	-238.37	1.53	12	0.68	-43.00	6687.00	17330	20230905	-40.85	5760	20221013	77.95	17330	-40.85	20230905	6190	65.59	20230102	17330	-40.85	20230905	5760	77.95	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N
125	20231006	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	130	2	1.28	1053147430	102862	99.41	9930	10400	9930	13160	7100	10130	10238.45	4.95	0	29504	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1636	-238.60	1.53	12	0.65	-43.00	6687.00	17330	20230905	-40.80	5760	20221013	78.12	17330	-40.80	20230905	6190	65.75	20230102	17330	-40.80	20230905	5760	78.12	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N
126	20231006	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	130	2	1.28	948606380	92677	89.56	9930	10400	9930	13160	7100	10130	10235.62	4.95	0	29095	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1636	-238.60	1.53	12	0.58	-43.00	6687.00	17330	20230905	-40.80	5760	20221013	78.12	17330	-40.80	20230905	6190	65.75	20230102	17330	-40.80	20230905	5760	78.12	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N
127	20231006	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	160	2	1.58	839726600	82004	79.25	9930	10400	9930	13160	7100	10130	10240.07	4.95	0	29568	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1641	-239.30	1.54	12	0.51	-43.00	6687.00	17330	20230905	-40.62	5760	20221013	78.65	17330	-40.62	20230905	6190	66.24	20230102	17330	-40.62	20230905	5760	78.65	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N
128	20231006	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	190	2	1.88	590766630	57823	55.88	9930	10400	9930	13160	7100	10130	10216.81	4.95	0	24002	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1645	-240.00	1.54	12	0.36	-43.00	6687.00	17330	20230905	-40.45	5760	20221013	79.17	17330	-40.45	20230905	6190	66.72	20230102	17330	-40.45	20230905	5760	79.17	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N
129	20231006	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	140	2	1.38	303926470	30021	29.01	9930	10290	9930	13160	7100	10130	10123.80	4.95	0	16985	11043	10586	10293	9836	9543	10440	9690	80	3030	500	6280	10	1	15942886	1637	-238.84	1.54	12	0.19	-43.00	6687.00	17330	20230905	-40.74	5760	20221013	78.30	17330	-40.74	20230905	6190	65.91	20230102	17330	-40.74	20230905	5760	78.30	20221013	2.57	N	251630	500	79 억		789692	N	N	3	N	00	N