KissMeData/083500/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	160700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8060	-260	5	-3.12	552915130	68183	381.46	8320	8470	8010	10810	5830	8320	8109.28	1.99	0	-13426	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	684	14.24	1.03	12	0.80	566.00	7854.00	10650	20230329	-24.32	6430	20230103	25.35	10650	-24.32	20230329	6430	25.35	20230103	10650	-24.32	20230329	6430	25.35	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
3	20231031	150707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8020	-300	5	-3.61	524443780	64641	361.65	8320	8470	8010	10810	5830	8320	8113.18	1.99	0	-12797	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	681	14.17	1.02	12	0.76	566.00	7854.00	10650	20230329	-24.69	6430	20230103	24.73	10650	-24.69	20230329	6430	24.73	20230103	10650	-24.69	20230329	6430	24.73	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
4	20231031	140712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8080	-240	5	-2.88	368718340	45269	253.27	8320	8470	8080	10810	5830	8320	8145.05	1.99	0	-11595	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	686	14.28	1.03	12	0.53	566.00	7854.00	10650	20230329	-24.13	6430	20230103	25.66	10650	-24.13	20230329	6430	25.66	20230103	10650	-24.13	20230329	6430	25.66	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
5	20231031	130706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8090	-230	5	-2.76	281466690	34481	192.91	8320	8470	8080	10810	5830	8320	8162.95	1.99	0	-12056	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	687	14.29	1.03	12	0.41	566.00	7854.00	10650	20230329	-24.04	6430	20230103	25.82	10650	-24.04	20230329	6430	25.82	20230103	10650	-24.04	20230329	6430	25.82	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
6	20231031	120705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8130	-190	5	-2.28	207855160	25396	142.08	8320	8470	8080	10810	5830	8320	8184.56	1.99	0	-7722	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	690	14.36	1.04	12	0.30	566.00	7854.00	10650	20230329	-23.66	6430	20230103	26.44	10650	-23.66	20230329	6430	26.44	20230103	10650	-23.66	20230329	6430	26.44	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
7	20231031	110724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8190	-130	5	-1.56	160931080	19630	109.82	8320	8470	8080	10810	5830	8320	8198.22	1.99	0	-5232	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	695	14.47	1.04	12	0.23	566.00	7854.00	10650	20230329	-23.10	6430	20230103	27.37	10650	-23.10	20230329	6430	27.37	20230103	10650	-23.10	20230329	6430	27.37	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
8	20231031	100713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8150	-170	5	-2.04	69563740	8414	47.07	8320	8470	8140	10810	5830	8320	8267.62	1.99	0	-4116	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	692	14.40	1.04	12	0.10	566.00	7854.00	10650	20230329	-23.47	6430	20230103	26.75	10650	-23.47	20230329	6430	26.75	20230103	10650	-23.47	20230329	6430	26.75	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
9	20231031	090711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8400	80	2	0.96	6798450	808	4.52	8320	8470	8320	10810	5830	8320	8413.92	1.99	0	404	8573	8446	8353	8226	8133	8400	8180	42	2490	500	5990	10	1	8490722	713	14.84	1.07	12	0.01	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.37	N	083500	500	42 억		168922	N	N	0	N	00	N
10	20231030	160700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8320	-80	5	-0.95	149533080	17874	24.77	8400	8480	8260	10920	5880	8400	8365.96	2.05	0	-4667	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	706	14.70	1.06	12	0.21	566.00	7854.00	10650	20230329	-21.88	6430	20230103	29.39	10650	-21.88	20230329	6430	29.39	20230103	10650	-21.88	20230329	6430	29.39	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
11	20231030	150644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8400	0	3	0.00	136159360	16269	22.54	8400	8480	8260	10920	5880	8400	8369.25	2.05	0	-4652	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	713	14.84	1.07	12	0.19	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
12	20231030	140645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8400	0	3	0.00	133549500	15958	22.11	8400	8480	8260	10920	5880	8400	8368.81	2.05	0	-4483	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	713	14.84	1.07	12	0.19	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
13	20231030	130646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8420	20	2	0.24	123332300	14743	20.43	8400	8480	8260	10920	5880	8400	8365.48	2.05	0	-4550	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	715	14.88	1.07	12	0.17	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
14	20231030	120641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8350	-50	5	-0.60	114604760	13703	18.99	8400	8480	8260	10920	5880	8400	8363.48	2.05	0	-4811	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	709	14.75	1.06	12	0.16	566.00	7854.00	10650	20230329	-21.60	6430	20230103	29.86	10650	-21.60	20230329	6430	29.86	20230103	10650	-21.60	20230329	6430	29.86	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
15	20231030	110642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8410	10	2	0.12	62131990	7399	10.25	8400	8480	8260	10920	5880	8400	8397.35	2.05	0	-4597	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	714	14.86	1.07	12	0.09	566.00	7854.00	10650	20230329	-21.03	6430	20230103	30.79	10650	-21.03	20230329	6430	30.79	20230103	10650	-21.03	20230329	6430	30.79	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
16	20231030	100641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	80	2	0.95	50698750	6042	8.37	8400	8480	8260	10920	5880	8400	8391.05	2.05	0	-4698	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	720	14.98	1.08	12	0.07	566.00	7854.00	10650	20230329	-20.38	6430	20230103	31.88	10650	-20.38	20230329	6430	31.88	20230103	10650	-20.38	20230329	6430	31.88	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
17	20231030	090637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8420	20	2	0.24	226840	27	0.04	8400	8420	8380	10920	5880	8400	8401.48	2.05	0	-25	8973	8686	8433	8146	7893	8830	8290	42	2520	500	6040	10	1	8490722	715	14.88	1.07	12	0.00	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.38	N	083500	500	42 억		173940	N	N	0	N	00	N
18	20231027	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	150	2	1.82	609124420	72074	180.70	8300	8720	8180	10720	5780	8250	8451.38	2.17	0	-11024	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	713	14.84	1.07	12	0.85	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
19	20231027	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	120	2	1.45	594237690	70286	176.22	8300	8720	8180	10720	5780	8250	8454.57	2.17	0	-11492	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	711	14.79	1.07	12	0.83	566.00	7854.00	10650	20230329	-21.41	6430	20230103	30.17	10650	-21.41	20230329	6430	30.17	20230103	10650	-21.41	20230329	6430	30.17	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
20	20231027	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	240	2	2.91	553877280	65461	164.12	8300	8720	8180	10720	5780	8250	8461.18	2.17	0	-12809	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	721	15.00	1.08	12	0.77	566.00	7854.00	10650	20230329	-20.28	6430	20230103	32.04	10650	-20.28	20230329	6430	32.04	20230103	10650	-20.28	20230329	6430	32.04	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
21	20231027	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	310	2	3.76	511892520	60493	151.66	8300	8720	8180	10720	5780	8250	8462.01	2.17	0	-14538	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	727	15.12	1.09	12	0.71	566.00	7854.00	10650	20230329	-19.62	6430	20230103	33.13	10650	-19.62	20230329	6430	33.13	20230103	10650	-19.62	20230329	6430	33.13	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
22	20231027	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	230	2	2.79	235067420	28251	70.83	8300	8480	8180	10720	5780	8250	8320.68	2.17	0	-7228	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	720	14.98	1.08	12	0.33	566.00	7854.00	10650	20230329	-20.38	6430	20230103	31.88	10650	-20.38	20230329	6430	31.88	20230103	10650	-20.38	20230329	6430	31.88	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
23	20231027	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	140	2	1.70	122635280	14862	37.26	8300	8400	8180	10720	5780	8250	8251.60	2.17	0	-6413	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	712	14.82	1.07	12	0.18	566.00	7854.00	10650	20230329	-21.22	6430	20230103	30.48	10650	-21.22	20230329	6430	30.48	20230103	10650	-21.22	20230329	6430	30.48	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
24	20231027	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-40	5	-0.48	92569860	11259	28.23	8300	8320	8180	10720	5780	8250	8221.85	2.17	0	-7297	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	697	14.51	1.05	12	0.13	566.00	7854.00	10650	20230329	-22.91	6430	20230103	27.68	10650	-22.91	20230329	6430	27.68	20230103	10650	-22.91	20230329	6430	27.68	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
25	20231027	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	10	2	0.12	11592880	1398	3.50	8300	8320	8250	10720	5780	8250	8292.47	2.17	0	-952	8683	8466	8333	8116	7983	8400	8050	42	2470	500	5940	10	1	8490722	701	14.59	1.05	12	0.02	566.00	7854.00	10650	20230329	-22.44	6430	20230103	28.46	10650	-22.44	20230329	6430	28.46	20230103	10650	-22.44	20230329	6430	28.46	20230103	4.44	N	083500	500	42 억		184599	N	N	0	N	00	N
26	20231026	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-330	5	-3.85	329981540	39805	98.35	8550	8550	8200	11150	6010	8580	8290.00	2.24	0	-5644	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	700	14.58	1.05	12	0.47	566.00	7854.00	10650	20230329	-22.54	6430	20230103	28.30	10650	-22.54	20230329	6430	28.30	20230103	10650	-22.54	20230329	6430	28.30	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
27	20231026	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-300	5	-3.50	324783800	39175	96.80	8550	8550	8200	11150	6010	8580	8290.59	2.24	0	-5596	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	703	14.63	1.05	12	0.46	566.00	7854.00	10650	20230329	-22.25	6430	20230103	28.77	10650	-22.25	20230329	6430	28.77	20230103	10650	-22.25	20230329	6430	28.77	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
28	20231026	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	-350	5	-4.08	271187060	32653	80.68	8550	8550	8220	11150	6010	8580	8305.12	2.24	0	-5893	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	699	14.54	1.05	12	0.38	566.00	7854.00	10650	20230329	-22.72	6430	20230103	27.99	10650	-22.72	20230329	6430	27.99	20230103	10650	-22.72	20230329	6430	27.99	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
29	20231026	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-330	5	-3.85	207533960	24920	61.57	8550	8550	8220	11150	6010	8580	8328.01	2.24	0	-4269	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	700	14.58	1.05	12	0.29	566.00	7854.00	10650	20230329	-22.54	6430	20230103	28.30	10650	-22.54	20230329	6430	28.30	20230103	10650	-22.54	20230329	6430	28.30	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
30	20231026	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-320	5	-3.73	179106360	21475	53.06	8550	8550	8250	11150	6010	8580	8340.23	2.24	0	-3273	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	701	14.59	1.05	12	0.25	566.00	7854.00	10650	20230329	-22.44	6430	20230103	28.46	10650	-22.44	20230329	6430	28.46	20230103	10650	-22.44	20230329	6430	28.46	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
31	20231026	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-230	5	-2.68	89907810	10740	26.54	8550	8550	8320	11150	6010	8580	8371.30	2.24	0	-3168	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	709	14.75	1.06	12	0.13	566.00	7854.00	10650	20230329	-21.60	6430	20230103	29.86	10650	-21.60	20230329	6430	29.86	20230103	10650	-21.60	20230329	6430	29.86	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
32	20231026	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	-160	5	-1.86	80508380	9612	23.75	8550	8550	8320	11150	6010	8580	8375.82	2.24	0	-3305	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	715	14.88	1.07	12	0.11	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
33	20231026	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-190	5	-2.21	18086240	2154	5.32	8550	8550	8330	11150	6010	8580	8396.58	2.24	0	1737	9000	8790	8650	8440	8300	8720	8370	42	2570	500	6170	10	1	8490722	712	14.82	1.07	12	0.03	566.00	7854.00	10650	20230329	-21.22	6430	20230103	30.48	10650	-21.22	20230329	6430	30.48	20230103	10650	-21.22	20230329	6430	30.48	20230103	4.37	N	083500	500	42 억		189805	N	N	0	N	00	N
34	20231025	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-70	5	-0.81	352161530	40472	159.28	8670	8860	8510	11240	6060	8650	8701.36	2.14	0	8589	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	729	15.16	1.09	12	0.48	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
35	20231025	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-70	5	-0.81	338389290	38865	152.96	8670	8860	8510	11240	6060	8650	8706.79	2.14	0	7409	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	729	15.16	1.09	12	0.46	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
36	20231025	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-110	5	-1.27	322918240	37057	145.84	8670	8860	8510	11240	6060	8650	8714.10	2.14	0	6666	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	725	15.09	1.09	12	0.44	566.00	7854.00	10650	20230329	-19.81	6430	20230103	32.81	10650	-19.81	20230329	6430	32.81	20230103	10650	-19.81	20230329	6430	32.81	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
37	20231025	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-70	5	-0.81	305034050	34964	137.60	8670	8860	8580	11240	6060	8650	8724.23	2.14	0	5316	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	729	15.16	1.09	12	0.41	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
38	20231025	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	90	2	1.04	249855240	28602	112.57	8670	8860	8600	11240	6060	8650	8735.59	2.14	0	6439	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	742	15.44	1.11	12	0.34	566.00	7854.00	10650	20230329	-17.93	6430	20230103	35.93	10650	-17.93	20230329	6430	35.93	20230103	10650	-17.93	20230329	6430	35.93	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
39	20231025	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	60	2	0.69	215671450	24689	97.17	8670	8860	8600	11240	6060	8650	8735.53	2.14	0	6858	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	740	15.39	1.11	12	0.29	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
40	20231025	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	160	2	1.85	168504010	19304	75.97	8670	8860	8600	11240	6060	8650	8728.97	2.14	0	5456	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	748	15.57	1.12	12	0.23	566.00	7854.00	10650	20230329	-17.28	6430	20230103	37.01	10650	-17.28	20230329	6430	37.01	20230103	10650	-17.28	20230329	6430	37.01	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
41	20231025	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-40	5	-0.46	18599600	2152	8.47	8670	8670	8610	11240	6060	8650	8642.94	2.14	0	-1349	8903	8776	8523	8396	8143	8840	8460	42	2590	500	6220	10	1	8490722	731	15.21	1.10	12	0.03	566.00	7854.00	10650	20230329	-19.15	6430	20230103	33.90	10650	-19.15	20230329	6430	33.90	20230103	10650	-19.15	20230329	6430	33.90	20230103	4.40	N	083500	500	42 억		181353	N	N	0	N	00	N
42	20231024	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	280	2	3.35	214677250	25357	125.55	8370	8650	8270	10880	5860	8370	8466.19	2.15	0	-1301	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	734	15.28	1.10	12	0.30	566.00	7854.00	10650	20230329	-18.78	6430	20230103	34.53	10650	-18.78	20230329	6430	34.53	20230103	10650	-18.78	20230329	6430	34.53	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
43	20231024	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	210	2	2.51	192816410	22814	112.96	8370	8600	8270	10880	5860	8370	8451.67	2.15	0	-1675	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	729	15.16	1.09	12	0.27	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
44	20231024	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	170	2	2.03	165524230	19631	97.20	8370	8550	8270	10880	5860	8370	8431.78	2.15	0	-1430	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	725	15.09	1.09	12	0.23	566.00	7854.00	10650	20230329	-19.81	6430	20230103	32.81	10650	-19.81	20230329	6430	32.81	20230103	10650	-19.81	20230329	6430	32.81	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
45	20231024	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-30	5	-0.36	118307640	14048	69.56	8370	8550	8270	10880	5860	8370	8421.67	2.15	0	-3531	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	708	14.73	1.06	12	0.17	566.00	7854.00	10650	20230329	-21.69	6430	20230103	29.70	10650	-21.69	20230329	6430	29.70	20230103	10650	-21.69	20230329	6430	29.70	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
46	20231024	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-60	5	-0.72	99814170	11836	58.61	8370	8550	8270	10880	5860	8370	8433.10	2.15	0	-3755	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	706	14.68	1.06	12	0.14	566.00	7854.00	10650	20230329	-21.97	6430	20230103	29.24	10650	-21.97	20230329	6430	29.24	20230103	10650	-21.97	20230329	6430	29.24	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
47	20231024	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-30	5	-0.36	94749570	11228	55.60	8370	8550	8270	10880	5860	8370	8438.69	2.15	0	-3802	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	708	14.73	1.06	12	0.13	566.00	7854.00	10650	20230329	-21.69	6430	20230103	29.70	10650	-21.69	20230329	6430	29.70	20230103	10650	-21.69	20230329	6430	29.70	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
48	20231024	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	10	2	0.12	77270640	9127	45.19	8370	8550	8360	10880	5860	8370	8466.16	2.15	0	-2731	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	712	14.81	1.07	12	0.11	566.00	7854.00	10650	20230329	-21.31	6430	20230103	30.33	10650	-21.31	20230329	6430	30.33	20230103	10650	-21.31	20230329	6430	30.33	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
49	20231024	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	30	2	0.36	22712010	2711	13.42	8370	8400	8360	10880	5860	8370	8377.72	2.15	0	59	8670	8520	8400	8250	8130	8460	8190	42	2510	500	6020	10	1	8490722	713	14.84	1.07	12	0.03	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.41	N	083500	500	42 억		182384	N	N	0	N	00	N
50	20231023	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-120	5	-1.41	165441620	19726	41.19	8400	8550	8280	11030	5950	8490	8386.99	2.27	0	-10984	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	711	14.79	1.07	12	0.23	566.00	7854.00	10650	20230329	-21.41	6430	20230103	30.17	10650	-21.41	20230329	6430	30.17	20230103	10650	-21.41	20230329	6430	30.17	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
51	20231023	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-190	5	-2.24	129512800	15402	32.16	8400	8550	8280	11030	5950	8490	8408.83	2.27	0	-10673	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	705	14.66	1.06	12	0.18	566.00	7854.00	10650	20230329	-22.07	6430	20230103	29.08	10650	-22.07	20230329	6430	29.08	20230103	10650	-22.07	20230329	6430	29.08	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
52	20231023	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-180	5	-2.12	107745410	12783	26.69	8400	8550	8290	11030	5950	8490	8428.80	2.27	0	-9574	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	706	14.68	1.06	12	0.15	566.00	7854.00	10650	20230329	-21.97	6430	20230103	29.24	10650	-21.97	20230329	6430	29.24	20230103	10650	-21.97	20230329	6430	29.24	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
53	20231023	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-160	5	-1.88	94097930	11148	23.28	8400	8550	8290	11030	5950	8490	8440.79	2.27	0	-9188	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	707	14.72	1.06	12	0.13	566.00	7854.00	10650	20230329	-21.78	6430	20230103	29.55	10650	-21.78	20230329	6430	29.55	20230103	10650	-21.78	20230329	6430	29.55	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
54	20231023	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-90	5	-1.06	70311720	8303	17.34	8400	8550	8360	11030	5950	8490	8468.23	2.27	0	-6797	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	713	14.84	1.07	12	0.10	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
55	20231023	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-10	5	-0.12	64669320	7637	15.95	8400	8550	8360	11030	5950	8490	8467.90	2.27	0	-6501	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	720	14.98	1.08	12	0.09	566.00	7854.00	10650	20230329	-20.38	6430	20230103	31.88	10650	-20.38	20230329	6430	31.88	20230103	10650	-20.38	20230329	6430	31.88	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
56	20231023	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-50	5	-0.59	64066940	7566	15.80	8400	8550	8360	11030	5950	8490	8467.74	2.27	0	-6436	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	717	14.91	1.07	12	0.09	566.00	7854.00	10650	20230329	-20.75	6430	20230103	31.26	10650	-20.75	20230329	6430	31.26	20230103	10650	-20.75	20230329	6430	31.26	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
57	20231023	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-30	5	-0.35	2178150	259	0.54	8400	8460	8380	11030	5950	8490	8409.85	2.27	0	-145	8810	8650	8440	8280	8070	8730	8360	42	2540	500	6110	10	1	8490722	718	14.95	1.08	12	0.00	566.00	7854.00	10650	20230329	-20.56	6430	20230103	31.57	10650	-20.56	20230329	6430	31.57	20230103	10650	-20.56	20230329	6430	31.57	20230103	4.64	N	083500	500	42 억		193127	N	N	0	N	00	N
58	20231020	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-60	5	-0.70	398289900	47693	64.26	8390	8600	8230	11110	5990	8550	8350.94	2.52	0	-21043	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	721	15.00	1.08	12	0.56	566.00	7854.00	10650	20230329	-20.28	6430	20230103	32.04	10650	-20.28	20230329	6430	32.04	20230103	10650	-20.28	20230329	6430	32.04	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
59	20231020	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-70	5	-0.82	388417030	46524	62.68	8390	8600	8230	11110	5990	8550	8348.75	2.52	0	-20754	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	720	14.98	1.08	12	0.55	566.00	7854.00	10650	20230329	-20.38	6430	20230103	31.88	10650	-20.38	20230329	6430	31.88	20230103	10650	-20.38	20230329	6430	31.88	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
60	20231020	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-60	5	-0.70	379346060	45457	61.24	8390	8600	8230	11110	5990	8550	8345.16	2.52	0	-19703	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	721	15.00	1.08	12	0.54	566.00	7854.00	10650	20230329	-20.28	6430	20230103	32.04	10650	-20.28	20230329	6430	32.04	20230103	10650	-20.28	20230329	6430	32.04	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
61	20231020	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-140	5	-1.64	340283470	40868	55.06	8390	8530	8230	11110	5990	8550	8326.40	2.52	0	-17534	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	714	14.86	1.07	12	0.48	566.00	7854.00	10650	20230329	-21.03	6430	20230103	30.79	10650	-21.03	20230329	6430	30.79	20230103	10650	-21.03	20230329	6430	30.79	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
62	20231020	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-210	5	-2.46	309092630	37142	50.04	8390	8530	8230	11110	5990	8550	8321.92	2.52	0	-19315	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	708	14.73	1.06	12	0.44	566.00	7854.00	10650	20230329	-21.69	6430	20230103	29.70	10650	-21.69	20230329	6430	29.70	20230103	10650	-21.69	20230329	6430	29.70	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
63	20231020	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-220	5	-2.57	256953870	30861	41.58	8390	8530	8230	11110	5990	8550	8326.17	2.52	0	-19392	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	707	14.72	1.06	12	0.36	566.00	7854.00	10650	20230329	-21.78	6430	20230103	29.55	10650	-21.78	20230329	6430	29.55	20230103	10650	-21.78	20230329	6430	29.55	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
64	20231020	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-260	5	-3.04	212852720	25532	34.40	8390	8530	8230	11110	5990	8550	8336.70	2.52	0	-16705	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	704	14.65	1.06	12	0.30	566.00	7854.00	10650	20230329	-22.16	6430	20230103	28.93	10650	-22.16	20230329	6430	28.93	20230103	10650	-22.16	20230329	6430	28.93	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
65	20231020	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-90	5	-1.05	21179370	2496	3.36	8390	8530	8390	11110	5990	8550	8485.32	2.52	0	-1832	9283	8916	8733	8366	8183	8825	8275	42	2560	500	6150	10	1	8490722	718	14.95	1.08	12	0.03	566.00	7854.00	10650	20230329	-20.56	6430	20230103	31.57	10650	-20.56	20230329	6430	31.57	20230103	10650	-20.56	20230329	6430	31.57	20230103	4.54	N	083500	500	42 억		214125	N	N	0	N	00	N
66	20231019	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-600	5	-6.56	647836490	74222	247.26	8870	9100	8550	11890	6410	9150	8728.36	2.56	0	-3187	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	726	15.11	1.09	12	0.87	566.00	7854.00	10650	20230329	-19.72	6430	20230103	32.97	10650	-19.72	20230329	6430	32.97	20230103	10650	-19.72	20230329	6430	32.97	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
67	20231019	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-540	5	-5.90	628832290	72006	239.88	8870	9100	8550	11890	6410	9150	8733.05	2.56	0	-2832	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	731	15.21	1.10	12	0.85	566.00	7854.00	10650	20230329	-19.15	6430	20230103	33.90	10650	-19.15	20230329	6430	33.90	20230103	10650	-19.15	20230329	6430	33.90	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
68	20231019	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-560	5	-6.12	603046830	69010	229.90	8870	9100	8550	11890	6410	9150	8738.54	2.56	0	-1034	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	729	15.18	1.09	12	0.81	566.00	7854.00	10650	20230329	-19.34	6430	20230103	33.59	10650	-19.34	20230329	6430	33.59	20230103	10650	-19.34	20230329	6430	33.59	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
69	20231019	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-510	5	-5.57	513192110	58556	195.07	8870	9100	8630	11890	6410	9150	8764.13	2.56	0	5391	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	734	15.27	1.10	12	0.69	566.00	7854.00	10650	20230329	-18.87	6430	20230103	34.37	10650	-18.87	20230329	6430	34.37	20230103	10650	-18.87	20230329	6430	34.37	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
70	20231019	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-480	5	-5.25	471544430	53745	179.04	8870	9100	8630	11890	6410	9150	8773.74	2.56	0	5458	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	736	15.32	1.10	12	0.63	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
71	20231019	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-480	5	-5.25	430244600	48976	163.16	8870	9100	8670	11890	6410	9150	8784.80	2.56	0	6989	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	736	15.32	1.10	12	0.58	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
72	20231019	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-340	5	-3.72	334316420	38007	126.61	8870	9100	8680	11890	6410	9150	8796.18	2.56	0	10730	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	748	15.57	1.12	12	0.45	566.00	7854.00	10650	20230329	-17.28	6430	20230103	37.01	10650	-17.28	20230329	6430	37.01	20230103	10650	-17.28	20230329	6430	37.01	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
73	20231019	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-120	5	-1.31	79797920	8989	29.95	8870	9100	8870	11890	6410	9150	8877.29	2.56	0	1265	9556	9352	9186	8982	8816	9270	8900	42	2740	500	6580	10	1	8490722	767	15.95	1.15	12	0.11	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	4.56	N	083500	500	42 억		217567	N	N	0	N	00	N
74	20231018	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	30	2	0.33	274229140	30018	30.64	9390	9390	9020	11850	6390	9120	9135.49	2.66	0	-8871	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	777	16.17	1.17	12	0.35	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
75	20231018	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	0	3	0.00	242453190	26559	27.11	9390	9390	9020	11850	6390	9120	9128.85	2.66	0	-8173	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	774	16.11	1.16	12	0.31	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
76	20231018	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-90	5	-0.99	191698070	20970	21.40	9390	9390	9030	11850	6390	9120	9141.54	2.66	0	-5312	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	767	15.95	1.15	12	0.25	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
77	20231018	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-30	5	-0.33	181982440	19895	20.30	9390	9390	9030	11850	6390	9120	9147.14	2.66	0	-4814	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	772	16.06	1.16	12	0.23	566.00	7854.00	10650	20230329	-14.65	6430	20230103	41.37	10650	-14.65	20230329	6430	41.37	20230103	10650	-14.65	20230329	6430	41.37	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
78	20231018	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-10	5	-0.11	176688390	19311	19.71	9390	9390	9030	11850	6390	9120	9149.62	2.66	0	-4302	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	774	16.10	1.16	12	0.23	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
79	20231018	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-10	5	-0.11	169454340	18513	18.89	9390	9390	9030	11850	6390	9120	9153.26	2.66	0	-3849	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	774	16.10	1.16	12	0.22	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
80	20231018	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-40	5	-0.44	154963980	16924	17.27	9390	9390	9030	11850	6390	9120	9156.46	2.66	0	-3000	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	771	16.04	1.16	12	0.20	566.00	7854.00	10650	20230329	-14.74	6430	20230103	41.21	10650	-14.74	20230329	6430	41.21	20230103	10650	-14.74	20230329	6430	41.21	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
81	20231018	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-70	5	-0.77	51315690	5537	5.65	9390	9390	9030	11850	6390	9120	9267.78	2.66	0	-2967	9466	9292	9016	8842	8566	9380	8930	42	2730	500	6560	10	1	8490722	768	15.99	1.15	12	0.07	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	4.49	N	083500	500	42 억		226219	N	N	0	N	00	N
82	20231017	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	370	2	4.23	883387930	97439	382.22	8850	9190	8740	11370	6130	8750	9066.06	2.37	0	25220	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	774	16.11	1.16	12	1.15	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
83	20231017	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	310	2	3.54	871486780	96130	377.08	8850	9190	8740	11370	6130	8750	9065.71	2.37	0	24745	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	769	16.01	1.15	12	1.13	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
84	20231017	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	310	2	3.54	695421160	76749	301.06	8850	9190	8740	11370	6130	8750	9060.98	2.37	0	20029	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	769	16.01	1.15	12	0.90	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
85	20231017	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	340	2	3.89	624443300	68871	270.16	8850	9190	8740	11370	6130	8750	9066.85	2.37	0	18544	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	772	16.06	1.16	12	0.81	566.00	7854.00	10650	20230329	-14.65	6430	20230103	41.37	10650	-14.65	20230329	6430	41.37	20230103	10650	-14.65	20230329	6430	41.37	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
86	20231017	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	320	2	3.66	546172760	60306	236.56	8850	9160	8740	11370	6130	8750	9056.69	2.37	0	13303	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	770	16.02	1.15	12	0.71	566.00	7854.00	10650	20230329	-14.84	6430	20230103	41.06	10650	-14.84	20230329	6430	41.06	20230103	10650	-14.84	20230329	6430	41.06	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
87	20231017	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	400	2	4.57	343890340	38097	149.44	8850	9160	8740	11370	6130	8750	9026.70	2.37	0	10389	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	777	16.17	1.17	12	0.45	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
88	20231017	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	220	2	2.51	121225930	13584	53.29	8850	9070	8740	11370	6130	8750	8924.17	2.37	0	-1356	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	762	15.85	1.14	12	0.16	566.00	7854.00	10650	20230329	-15.77	6430	20230103	39.50	10650	-15.77	20230329	6430	39.50	20230103	10650	-15.77	20230329	6430	39.50	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
89	20231017	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	0	3	0.00	9922420	1120	4.39	8850	8890	8740	11370	6130	8750	8859.30	2.37	0	-185	8983	8866	8693	8576	8403	8925	8635	42	2620	500	6300	10	1	8490722	743	15.46	1.11	12	0.01	566.00	7854.00	10650	20230329	-17.84	6430	20230103	36.08	10650	-17.84	20230329	6430	36.08	20230103	10650	-17.84	20230329	6430	36.08	20230103	4.50	N	083500	500	42 억		201063	N	N	0	N	00	N
90	20231016	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	50	2	0.57	220015270	25490	251.98	8700	8810	8520	11310	6090	8700	8631.43	2.39	0	-2200	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	743	15.46	1.11	12	0.30	566.00	7854.00	10650	20230329	-17.84	6430	20230103	36.08	10650	-17.84	20230329	6430	36.08	20230103	10650	-17.84	20230329	6430	36.08	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
91	20231016	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-110	5	-1.26	208228700	24140	238.63	8700	8810	8520	11310	6090	8700	8625.88	2.39	0	-1349	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	729	15.18	1.09	12	0.28	566.00	7854.00	10650	20230329	-19.34	6430	20230103	33.59	10650	-19.34	20230329	6430	33.59	20230103	10650	-19.34	20230329	6430	33.59	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
92	20231016	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-90	5	-1.03	202683410	23493	232.24	8700	8810	8520	11310	6090	8700	8627.40	2.39	0	-1179	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	731	15.21	1.10	12	0.28	566.00	7854.00	10650	20230329	-19.15	6430	20230103	33.90	10650	-19.15	20230329	6430	33.90	20230103	10650	-19.15	20230329	6430	33.90	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
93	20231016	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-70	5	-0.80	192825110	22339	220.83	8700	8810	8520	11310	6090	8700	8631.77	2.39	0	-1167	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	733	15.25	1.10	12	0.26	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
94	20231016	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-140	5	-1.61	179285210	20756	205.18	8700	8810	8520	11310	6090	8700	8637.75	2.39	0	-717	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	727	15.12	1.09	12	0.24	566.00	7854.00	10650	20230329	-19.62	6430	20230103	33.13	10650	-19.62	20230329	6430	33.13	20230103	10650	-19.62	20230329	6430	33.13	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
95	20231016	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-120	5	-1.38	172452200	19961	197.32	8700	8810	8520	11310	6090	8700	8639.46	2.39	0	-143	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	729	15.16	1.09	12	0.24	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
96	20231016	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-40	5	-0.46	117682910	13588	134.32	8700	8810	8520	11310	6090	8700	8660.80	2.39	0	1271	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	735	15.30	1.10	12	0.16	566.00	7854.00	10650	20230329	-18.69	6430	20230103	34.68	10650	-18.69	20230329	6430	34.68	20230103	10650	-18.69	20230329	6430	34.68	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
97	20231016	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-150	5	-1.72	35689000	4166	41.18	8700	8700	8520	11310	6090	8700	8566.73	2.39	0	951	8953	8826	8713	8586	8473	8820	8580	42	2610	500	6260	10	1	8490722	726	15.11	1.09	12	0.05	566.00	7854.00	10650	20230329	-19.72	6430	20230103	32.97	10650	-19.72	20230329	6430	32.97	20230103	10650	-19.72	20230329	6430	32.97	20230103	4.61	N	083500	500	42 억		202807	N	N	0	N	00	N
98	20231012	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	180	2	2.10	255290260	29378	125.91	8550	8800	8550	11160	6020	8590	8689.84	2.50	0	-3312	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	745	15.49	1.12	12	0.35	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
99	20231012	150552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	150	2	1.75	217845430	25103	107.59	8550	8800	8550	11160	6020	8590	8678.06	2.50	0	-2674	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	742	15.44	1.11	12	0.30	566.00	7854.00	10650	20230329	-17.93	6430	20230103	35.93	10650	-17.93	20230329	6430	35.93	20230103	10650	-17.93	20230329	6430	35.93	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
100	20231012	140550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	200	2	2.33	200552320	23125	99.11	8550	8800	8550	11160	6020	8590	8672.53	2.50	0	-2379	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	746	15.53	1.12	12	0.27	566.00	7854.00	10650	20230329	-17.46	6430	20230103	36.70	10650	-17.46	20230329	6430	36.70	20230103	10650	-17.46	20230329	6430	36.70	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
101	20231012	130550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	150	2	1.75	182868210	21103	90.45	8550	8760	8550	11160	6020	8590	8665.51	2.50	0	-2194	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	742	15.44	1.11	12	0.25	566.00	7854.00	10650	20230329	-17.93	6430	20230103	35.93	10650	-17.93	20230329	6430	35.93	20230103	10650	-17.93	20230329	6430	35.93	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
102	20231012	120559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8690	100	2	1.16	132283410	15293	65.55	8550	8760	8550	11160	6020	8590	8649.93	2.50	0	-1269	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	738	15.35	1.11	12	0.18	566.00	7854.00	10650	20230329	-18.40	6430	20230103	35.15	10650	-18.40	20230329	6430	35.15	20230103	10650	-18.40	20230329	6430	35.15	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
103	20231012	110557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	110	2	1.28	127966630	14796	63.42	8550	8760	8550	11160	6020	8590	8648.73	2.50	0	-1071	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	739	15.37	1.11	12	0.17	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
104	20231012	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8670	80	2	0.93	91223060	10559	45.26	8550	8760	8550	11160	6020	8590	8639.37	2.50	0	872	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	736	15.32	1.10	12	0.12	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
105	20231012	090557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8670	80	2	0.93	14573280	1685	7.22	8550	8690	8550	11160	6020	8590	8648.83	2.50	0	-1423	9010	8800	8530	8320	8050	8905	8425	42	2570	500	6180	10	1	8490722	736	15.32	1.10	12	0.02	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.58	N	083500	500	42 억		211927	N	N	0	N	00	N
106	20231011	160551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8590	310	2	3.74	200588170	23331	76.14	8260	8740	8260	10760	5800	8280	8597.50	2.52	0	-2439	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	729	15.18	1.09	12	0.27	566.00	7854.00	10650	20230329	-19.34	6430	20230103	33.59	10650	-19.34	20230329	6430	33.59	20230103	10650	-19.34	20230329	6430	33.59	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
107	20231011	150552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	340	2	4.11	199359740	23188	75.68	8260	8740	8260	10760	5800	8280	8597.54	2.52	0	-2374	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	732	15.23	1.10	12	0.27	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
108	20231011	140558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8560	280	2	3.38	197487820	22970	74.96	8260	8740	8260	10760	5800	8280	8597.64	2.52	0	-2475	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	727	15.12	1.09	12	0.27	566.00	7854.00	10650	20230329	-19.62	6430	20230103	33.13	10650	-19.62	20230329	6430	33.13	20230103	10650	-19.62	20230329	6430	33.13	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
109	20231011	130548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	340	2	4.11	171038440	19890	64.91	8260	8740	8260	10760	5800	8280	8599.22	2.52	0	-2330	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	732	15.23	1.10	12	0.23	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
110	20231011	120559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	340	2	4.11	155973840	18139	59.20	8260	8740	8260	10760	5800	8280	8598.81	2.52	0	-2913	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	732	15.23	1.10	12	0.21	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
111	20231011	110554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	460	2	5.56	142022540	16533	53.96	8260	8740	8260	10760	5800	8280	8590.25	2.52	0	-2638	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	742	15.44	1.11	12	0.19	566.00	7854.00	10650	20230329	-17.93	6430	20230103	35.93	10650	-17.93	20230329	6430	35.93	20230103	10650	-17.93	20230329	6430	35.93	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
112	20231011	100551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8630	350	2	4.23	72016880	8475	27.66	8260	8650	8260	10760	5800	8280	8497.57	2.52	0	-1479	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	733	15.25	1.10	12	0.10	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
113	20231011	090555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	200	2	2.42	20583200	2459	8.03	8260	8480	8260	10760	5800	8280	8370.56	2.52	0	-70	8813	8546	8373	8106	7933	8460	8020	42	2480	500	5960	10	1	8490722	720	14.98	1.08	12	0.03	566.00	7854.00	10650	20230329	-20.38	6430	20230103	31.88	10650	-20.38	20230329	6430	31.88	20230103	10650	-20.38	20230329	6430	31.88	20230103	4.65	N	083500	500	42 억		214045	N	N	0	N	00	N
114	20231010	160547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8280	-240	5	-2.82	257230390	30641	67.71	8440	8640	8200	11070	5970	8520	8395.07	2.64	0	-9605	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	703	14.63	1.05	12	0.36	566.00	7854.00	10650	20230329	-22.25	6430	20230103	28.77	10650	-22.25	20230329	6430	28.77	20230103	10650	-22.25	20230329	6430	28.77	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
115	20231010	150546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8290	-230	5	-2.70	250070180	29776	65.80	8440	8640	8200	11070	5970	8520	8398.38	2.64	0	-9239	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	704	14.65	1.06	12	0.35	566.00	7854.00	10650	20230329	-22.16	6430	20230103	28.93	10650	-22.16	20230329	6430	28.93	20230103	10650	-22.16	20230329	6430	28.93	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
116	20231010	140549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8280	-240	5	-2.82	178203720	21058	46.54	8440	8640	8260	11070	5970	8520	8462.52	2.64	0	-8034	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	703	14.63	1.05	12	0.25	566.00	7854.00	10650	20230329	-22.25	6430	20230103	28.77	10650	-22.25	20230329	6430	28.77	20230103	10650	-22.25	20230329	6430	28.77	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
117	20231010	130544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8320	-200	5	-2.35	145020460	17058	37.70	8440	8640	8320	11070	5970	8520	8501.61	2.64	0	-7465	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	706	14.70	1.06	12	0.20	566.00	7854.00	10650	20230329	-21.88	6430	20230103	29.39	10650	-21.88	20230329	6430	29.39	20230103	10650	-21.88	20230329	6430	29.39	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
118	20231010	120543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8490	-30	5	-0.35	111074170	13025	28.78	8440	8640	8440	11070	5970	8520	8527.77	2.64	0	-4715	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	721	15.00	1.08	12	0.15	566.00	7854.00	10650	20230329	-20.28	6430	20230103	32.04	10650	-20.28	20230329	6430	32.04	20230103	10650	-20.28	20230329	6430	32.04	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
119	20231010	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8510	-10	5	-0.12	93091480	10901	24.09	8440	8640	8440	11070	5970	8520	8539.72	2.64	0	-2994	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	723	15.04	1.08	12	0.13	566.00	7854.00	10650	20230329	-20.09	6430	20230103	32.35	10650	-20.09	20230329	6430	32.35	20230103	10650	-20.09	20230329	6430	32.35	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
120	20231010	100539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8530	10	2	0.12	55787740	6520	14.41	8440	8640	8440	11070	5970	8520	8556.40	2.64	0	-2672	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	724	15.07	1.09	12	0.08	566.00	7854.00	10650	20230329	-19.91	6430	20230103	32.66	10650	-19.91	20230329	6430	32.66	20230103	10650	-19.91	20230329	6430	32.66	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
121	20231010	090536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8520	0	3	0.00	11178340	1317	2.91	8440	8540	8440	11070	5970	8520	8487.73	2.64	0	356	8766	8642	8436	8312	8106	8705	8375	42	2550	500	6130	10	1	8490722	723	15.05	1.08	12	0.02	566.00	7854.00	10650	20230329	-20.00	6430	20230103	32.50	10650	-20.00	20230329	6430	32.50	20230103	10650	-20.00	20230329	6430	32.50	20230103	4.70	N	083500	500	42 억		224254	N	N	0	N	00	N
122	20231006	160542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8520	170	2	2.04	378911870	45240	63.83	8350	8560	8230	10850	5850	8350	8375.56	2.77	0	-10116	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	723	15.05	1.08	12	0.53	566.00	7854.00	10650	20230329	-20.00	6430	20230103	32.50	10650	-20.00	20230329	6430	32.50	20230103	10650	-20.00	20230329	6430	32.50	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N
123	20231006	150532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8470	120	2	1.44	313223090	37520	52.94	8350	8490	8230	10850	5850	8350	8348.16	2.77	0	-6452	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	719	14.96	1.08	12	0.44	566.00	7854.00	10650	20230329	-20.47	6430	20230103	31.73	10650	-20.47	20230329	6430	31.73	20230103	10650	-20.47	20230329	6430	31.73	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N
124	20231006	140534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8310	-40	5	-0.48	229512180	27599	38.94	8350	8480	8230	10850	5850	8350	8315.96	2.77	0	-3352	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	706	14.68	1.06	12	0.33	566.00	7854.00	10650	20230329	-21.97	6430	20230103	29.24	10650	-21.97	20230329	6430	29.24	20230103	10650	-21.97	20230329	6430	29.24	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N
125	20231006	130528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8310	-40	5	-0.48	163594730	19613	27.67	8350	8480	8240	10850	5850	8350	8341.14	2.77	0	-2134	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	706	14.68	1.06	12	0.23	566.00	7854.00	10650	20230329	-21.97	6430	20230103	29.24	10650	-21.97	20230329	6430	29.24	20230103	10650	-21.97	20230329	6430	29.24	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N
126	20231006	120527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8290	-60	5	-0.72	134768510	16134	22.77	8350	8480	8240	10850	5850	8350	8353.07	2.77	0	-1559	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	704	14.65	1.06	12	0.19	566.00	7854.00	10650	20230329	-22.16	6430	20230103	28.93	10650	-22.16	20230329	6430	28.93	20230103	10650	-22.16	20230329	6430	28.93	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N
127	20231006	110522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8420	70	2	0.84	58226830	6942	9.80	8350	8480	8350	10850	5850	8350	8387.62	2.77	0	305	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	715	14.88	1.07	12	0.08	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N
128	20231006	100528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8400	50	2	0.60	38011370	4531	6.39	8350	8480	8350	10850	5850	8350	8389.18	2.77	0	435	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	713	14.84	1.07	12	0.05	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N
129	20231006	090523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8390	40	2	0.48	1036210	124	0.17	8350	8390	8350	10850	5850	8350	8356.53	2.77	0	37	8756	8552	8426	8222	8096	8490	8160	42	2500	500	6010	10	1	8490722	712	14.82	1.07	12	0.00	566.00	7854.00	10650	20230329	-21.22	6430	20230103	30.48	10650	-21.22	20230329	6430	30.48	20230103	10650	-21.22	20230329	6430	30.48	20230103	4.72	N	083500	500	42 억		235145	N	N	0	N	00	N