KissMeData/348340/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	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-1250	5	-4.11	7145037000	239926	41.00	30300	30800	28900	39500	21300	30400	29780.88	0.08	0	-748	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3045	-31.31	7.58	12	2.30	-931.00	3844.00	50900	20230323	-42.73	11650	20230102	150.21	50900	-42.73	20230323	11650	150.21	20230102	50900	-42.73	20230323	11650	150.21	20230102	3.51	N	348340	500	52 억		8094	N	N	290	N	00	N
3	20231031	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-1050	5	-3.45	6846164700	229682	39.25	30300	30800	28900	39500	21300	30400	29805.17	0.08	0	-1948	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3066	-31.53	7.64	12	2.20	-931.00	3844.00	50900	20230323	-42.34	11650	20230102	151.93	50900	-42.34	20230323	11650	151.93	20230102	50900	-42.34	20230323	11650	151.93	20230102	3.51	N	348340	500	52 억		8094	N	N	43	N	00	N
4	20231031	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-1300	5	-4.28	5846586500	195470	33.40	30300	30800	28950	39500	21300	30400	29908.49	0.08	0	-3274	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3040	-31.26	7.57	12	1.87	-931.00	3844.00	50900	20230323	-42.83	11650	20230102	149.79	50900	-42.83	20230323	11650	149.79	20230102	50900	-42.83	20230323	11650	149.79	20230102	3.51	N	348340	500	52 억		8094	N	N	43	N	00	N
5	20231031	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-1000	5	-3.29	5033390050	167525	28.63	30300	30800	29150	39500	21300	30400	30043.99	0.08	0	1118	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3071	-31.58	7.65	12	1.60	-931.00	3844.00	50900	20230323	-42.24	11650	20230102	152.36	50900	-42.24	20230323	11650	152.36	20230102	50900	-42.24	20230323	11650	152.36	20230102	3.51	N	348340	500	52 억		8094	N	N	43	N	00	N
6	20231031	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1100	5	-3.62	4274864500	141619	24.20	30300	30800	29250	39500	21300	30400	30184.51	0.08	0	206	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3061	-31.47	7.62	12	1.36	-931.00	3844.00	50900	20230323	-42.44	11650	20230102	151.50	50900	-42.44	20230323	11650	151.50	20230102	50900	-42.44	20230323	11650	151.50	20230102	3.51	N	348340	500	52 억		8094	N	N	43	N	00	N
7	20231031	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-150	5	-0.49	2916771800	95901	16.39	30300	30800	30100	39500	21300	30400	30414.52	0.08	0	5573	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3160	-32.49	7.87	12	0.92	-931.00	3844.00	50900	20230323	-40.57	11650	20230102	159.66	50900	-40.57	20230323	11650	159.66	20230102	50900	-40.57	20230323	11650	159.66	20230102	3.51	N	348340	500	52 억		8094	N	N	43	N	00	N
8	20231031	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	50	2	0.16	2251592650	74014	12.65	30300	30800	30100	39500	21300	30400	30421.39	0.08	0	1717	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3181	-32.71	7.92	12	0.71	-931.00	3844.00	50900	20230323	-40.18	11650	20230102	161.37	50900	-40.18	20230323	11650	161.37	20230102	50900	-40.18	20230323	11650	161.37	20230102	3.51	N	348340	500	52 억		8094	N	N	43	N	00	N
9	20231031	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	150	2	0.49	1049050850	34396	5.88	30300	30800	30150	39500	21300	30400	30501.46	0.08	0	-2677	32466	31432	30016	28982	27566	31950	29500	52	9100	500	21880	50	1	10446270	3191	-32.81	7.95	12	0.33	-931.00	3844.00	50900	20230323	-39.98	11650	20230102	162.23	50900	-39.98	20230323	11650	162.23	20230102	50900	-39.98	20230323	11650	162.23	20230102	3.51	N	348340	500	52 억		8094	N	N	43	N	00	N
10	20231030	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	1750	2	6.11	17408846550	579594	308.78	28600	31050	28600	37200	20100	28650	30035.95	0.04	0	6567	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3176	-32.65	7.91	12	5.55	-931.00	3844.00	50900	20230323	-40.28	11650	20230102	160.94	50900	-40.28	20230323	11650	160.94	20230102	50900	-40.28	20230323	11650	160.94	20230102	3.56	N	348340	500	52 억		4081	N	N	43	N	00	N
11	20231030	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	1550	2	5.41	16953471900	564589	300.79	28600	31050	28600	37200	20100	28650	30028.75	0.04	0	1902	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3155	-32.44	7.86	12	5.40	-931.00	3844.00	50900	20230323	-40.67	11650	20230102	159.23	50900	-40.67	20230323	11650	159.23	20230102	50900	-40.67	20230323	11650	159.23	20230102	3.56	N	348340	500	52 억		4081	N	N	9	N	00	N
12	20231030	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	1650	2	5.76	16110412400	536750	285.96	28600	31050	28600	37200	20100	28650	30015.53	0.04	0	-4408	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3165	-32.55	7.88	12	5.14	-931.00	3844.00	50900	20230323	-40.47	11650	20230102	160.09	50900	-40.47	20230323	11650	160.09	20230102	50900	-40.47	20230323	11650	160.09	20230102	3.56	N	348340	500	52 억		4081	N	N	9	N	00	N
13	20231030	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	2150	2	7.50	14603178850	487114	259.51	28600	31050	28600	37200	20100	28650	29979.82	0.04	0	-8621	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3217	-33.08	8.01	12	4.66	-931.00	3844.00	50900	20230323	-39.49	11650	20230102	164.38	50900	-39.49	20230323	11650	164.38	20230102	50900	-39.49	20230323	11650	164.38	20230102	3.56	N	348340	500	52 억		4081	N	N	9	N	00	N
14	20231030	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	1050	2	3.66	10207462850	342897	182.68	28600	30400	28600	37200	20100	28650	29769.32	0.04	0	-8789	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3103	-31.90	7.73	12	3.28	-931.00	3844.00	50900	20230323	-41.65	11650	20230102	154.94	50900	-41.65	20230323	11650	154.94	20230102	50900	-41.65	20230323	11650	154.94	20230102	3.56	N	348340	500	52 억		4081	N	N	9	N	00	N
15	20231030	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	1350	2	4.71	9232471600	310222	165.27	28600	30400	28600	37200	20100	28650	29761.97	0.04	0	-4463	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3134	-32.22	7.80	12	2.97	-931.00	3844.00	50900	20230323	-41.06	11650	20230102	157.51	50900	-41.06	20230323	11650	157.51	20230102	50900	-41.06	20230323	11650	157.51	20230102	3.56	N	348340	500	52 억		4081	N	N	9	N	00	N
16	20231030	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	1300	2	4.54	7593197150	255530	136.14	28600	30400	28600	37200	20100	28650	29716.78	0.04	0	-3470	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3129	-32.17	7.79	12	2.45	-931.00	3844.00	50900	20230323	-41.16	11650	20230102	157.08	50900	-41.16	20230323	11650	157.08	20230102	50900	-41.16	20230323	11650	157.08	20230102	3.56	N	348340	500	52 억		4081	N	N	9	N	00	N
17	20231030	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	350	2	1.22	1028228300	35479	18.90	28600	29400	28600	37200	20100	28650	28984.24	0.04	0	-2645	30283	29466	28683	27866	27083	29075	27475	52	8550	500	20620	50	1	10446270	3029	-31.15	7.54	12	0.34	-931.00	3844.00	50900	20230323	-43.03	11650	20230102	148.93	50900	-43.03	20230323	11650	148.93	20230102	50900	-43.03	20230323	11650	148.93	20230102	3.56	N	348340	500	52 억		4081	N	N	9	N	00	N
18	20231027	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	250	2	0.88	5271397500	182852	97.22	28900	29500	27900	36900	19900	28400	28831.26	0.00	0	9620	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	2993	-30.77	7.45	12	1.75	-931.00	3844.00	50900	20230323	-43.71	11650	20230102	145.92	50900	-43.71	20230323	11650	145.92	20230102	50900	-43.71	20230323	11650	145.92	20230102	3.49	N	348340	500	52 억		0	N	N	8	N	00	N
19	20231027	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	450	2	1.58	4859811750	168508	89.59	28900	29500	27900	36900	19900	28400	28841.07	0.00	0	6866	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	3014	-30.99	7.51	12	1.61	-931.00	3844.00	50900	20230323	-43.32	11650	20230102	147.64	50900	-43.32	20230323	11650	147.64	20230102	50900	-43.32	20230323	11650	147.64	20230102	3.49	N	348340	500	52 억		0	N	N	232	N	00	N
20	20231027	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	450	2	1.58	4393420050	152384	81.02	28900	29500	27900	36900	19900	28400	28832.14	0.00	0	4942	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	3014	-30.99	7.51	12	1.46	-931.00	3844.00	50900	20230323	-43.32	11650	20230102	147.64	50900	-43.32	20230323	11650	147.64	20230102	50900	-43.32	20230323	11650	147.64	20230102	3.49	N	348340	500	52 억		0	N	N	232	N	00	N
21	20231027	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	400	2	1.41	3670947900	127303	67.69	28900	29500	27900	36900	19900	28400	28837.39	0.00	0	4503	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	3009	-30.93	7.49	12	1.22	-931.00	3844.00	50900	20230323	-43.42	11650	20230102	147.21	50900	-43.42	20230323	11650	147.21	20230102	50900	-43.42	20230323	11650	147.21	20230102	3.49	N	348340	500	52 억		0	N	N	232	N	00	N
22	20231027	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	800	2	2.82	3176339000	110215	58.60	28900	29500	27900	36900	19900	28400	28820.68	0.00	0	5101	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	3050	-31.36	7.60	12	1.06	-931.00	3844.00	50900	20230323	-42.63	11650	20230102	150.64	50900	-42.63	20230323	11650	150.64	20230102	50900	-42.63	20230323	11650	150.64	20230102	3.49	N	348340	500	52 억		0	N	N	232	N	00	N
23	20231027	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	700	2	2.46	2591374050	90254	47.99	28900	29350	27900	36900	19900	28400	28713.11	0.00	0	287	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	3040	-31.26	7.57	12	0.86	-931.00	3844.00	50900	20230323	-42.83	11650	20230102	149.79	50900	-42.83	20230323	11650	149.79	20230102	50900	-42.83	20230323	11650	149.79	20230102	3.49	N	348340	500	52 억		0	N	N	232	N	00	N
24	20231027	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	350	2	1.23	1421531900	49942	26.55	28900	29000	27900	36900	19900	28400	28464.06	0.00	0	-522	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	3003	-30.88	7.48	12	0.48	-931.00	3844.00	50900	20230323	-43.52	11650	20230102	146.78	50900	-43.52	20230323	11650	146.78	20230102	50900	-43.52	20230323	11650	146.78	20230102	3.49	N	348340	500	52 억		0	N	N	232	N	00	N
25	20231027	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	300	2	1.06	551302700	19190	10.20	28900	29000	28450	36900	19900	28400	28734.13	0.00	0	-2198	29833	29116	28533	27816	27233	29475	28175	52	8500	500	20440	50	1	10446270	2998	-30.83	7.47	12	0.18	-931.00	3844.00	50900	20230323	-43.61	11650	20230102	146.35	50900	-43.61	20230323	11650	146.35	20230102	50900	-43.61	20230323	11650	146.35	20230102	3.49	N	348340	500	52 억		0	N	N	232	N	00	N
26	20231026	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-950	5	-3.24	5196524700	181898	35.94	28000	29250	27950	38150	20550	29350	28569.11	0.00	0	-960	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	2967	-30.50	7.39	12	1.74	-931.00	3844.00	50900	20230323	-44.20	11650	20230102	143.78	50900	-44.20	20230323	11650	143.78	20230102	50900	-44.20	20230323	11650	143.78	20230102	3.48	N	348340	500	52 억		0	N	N	232	N	00	N
27	20231026	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-900	5	-3.07	4906913300	171715	33.93	28000	29250	27950	38150	20550	29350	28575.92	0.00	0	-474	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	2972	-30.56	7.40	12	1.64	-931.00	3844.00	50900	20230323	-44.11	11650	20230102	144.21	50900	-44.11	20230323	11650	144.21	20230102	50900	-44.11	20230323	11650	144.21	20230102	3.48	N	348340	500	52 억		0	N	N	215	N	00	N
28	20231026	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-900	5	-3.07	4053644150	141713	28.00	28000	29250	27950	38150	20550	29350	28604.60	0.00	0	1238	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	2972	-30.56	7.40	12	1.36	-931.00	3844.00	50900	20230323	-44.11	11650	20230102	144.21	50900	-44.11	20230323	11650	144.21	20230102	50900	-44.11	20230323	11650	144.21	20230102	3.48	N	348340	500	52 억		0	N	N	215	N	00	N
29	20231026	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	-650	5	-2.21	3539716200	123657	24.43	28000	29250	27950	38150	20550	29350	28625.28	0.00	0	751	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	2998	-30.83	7.47	12	1.18	-931.00	3844.00	50900	20230323	-43.61	11650	20230102	146.35	50900	-43.61	20230323	11650	146.35	20230102	50900	-43.61	20230323	11650	146.35	20230102	3.48	N	348340	500	52 억		0	N	N	215	N	00	N
30	20231026	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-850	5	-2.90	3109337900	108596	21.46	28000	29250	27950	38150	20550	29350	28632.16	0.00	0	2098	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	2977	-30.61	7.41	12	1.04	-931.00	3844.00	50900	20230323	-44.01	11650	20230102	144.64	50900	-44.01	20230323	11650	144.64	20230102	50900	-44.01	20230323	11650	144.64	20230102	3.48	N	348340	500	52 억		0	N	N	215	N	00	N
31	20231026	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-750	5	-2.56	2648089150	92416	18.26	28000	29250	27950	38150	20550	29350	28654.01	0.00	0	5469	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	2988	-30.72	7.44	12	0.88	-931.00	3844.00	50900	20230323	-43.81	11650	20230102	145.49	50900	-43.81	20230323	11650	145.49	20230102	50900	-43.81	20230323	11650	145.49	20230102	3.48	N	348340	500	52 억		0	N	N	215	N	00	N
32	20231026	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-600	5	-2.04	1762677550	61722	12.19	28000	29000	27950	38150	20550	29350	28558.33	0.00	0	7047	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	3003	-30.88	7.48	12	0.59	-931.00	3844.00	50900	20230323	-43.52	11650	20230102	146.78	50900	-43.52	20230323	11650	146.78	20230102	50900	-43.52	20230323	11650	146.78	20230102	3.48	N	348340	500	52 억		0	N	N	215	N	00	N
33	20231026	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-550	5	-1.87	856487650	30166	5.96	28000	29000	27950	38150	20550	29350	28392.48	0.00	0	7850	33150	31250	30100	28200	27050	30675	27625	52	8800	500	21130	50	1	10446270	3009	-30.93	7.49	12	0.29	-931.00	3844.00	50900	20230323	-43.42	11650	20230102	147.21	50900	-43.42	20230323	11650	147.21	20230102	50900	-43.42	20230323	11650	147.21	20230102	3.48	N	348340	500	52 억		0	N	N	215	N	00	N
34	20231025	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	0	3	0.00	15191965600	500409	230.79	29700	32000	28950	38150	20550	29350	30360.21	0.12	0	-18021	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3066	-31.53	7.64	12	4.79	-931.00	3844.00	50900	20230323	-42.34	11650	20230102	151.93	50900	-42.34	20230323	11650	151.93	20230102	50900	-42.34	20230323	11650	151.93	20230102	3.50	N	348340	500	52 억		12870	N	N	215	N	00	N
35	20231025	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	50	2	0.17	14889110150	490098	226.03	29700	32000	28950	38150	20550	29350	30379.86	0.12	0	-17442	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3071	-31.58	7.65	12	4.69	-931.00	3844.00	50900	20230323	-42.24	11650	20230102	152.36	50900	-42.24	20230323	11650	152.36	20230102	50900	-42.24	20230323	11650	152.36	20230102	3.50	N	348340	500	52 억		12870	N	N	542	N	00	N
36	20231025	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	400	2	1.36	13768569000	452140	208.53	29700	32000	28950	38150	20550	29350	30452.00	0.12	0	-11338	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3108	-31.95	7.74	12	4.33	-931.00	3844.00	50900	20230323	-41.55	11650	20230102	155.36	50900	-41.55	20230323	11650	155.36	20230102	50900	-41.55	20230323	11650	155.36	20230102	3.50	N	348340	500	52 억		12870	N	N	542	N	00	N
37	20231025	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	350	2	1.19	13231296200	434056	200.19	29700	32000	28950	38150	20550	29350	30482.92	0.12	0	-12860	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3103	-31.90	7.73	12	4.16	-931.00	3844.00	50900	20230323	-41.65	11650	20230102	154.94	50900	-41.65	20230323	11650	154.94	20230102	50900	-41.65	20230323	11650	154.94	20230102	3.50	N	348340	500	52 억		12870	N	N	542	N	00	N
38	20231025	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	650	2	2.21	12142068300	397497	183.33	29700	32000	28950	38150	20550	29350	30546.31	0.12	0	-22383	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3134	-32.22	7.80	12	3.81	-931.00	3844.00	50900	20230323	-41.06	11650	20230102	157.51	50900	-41.06	20230323	11650	157.51	20230102	50900	-41.06	20230323	11650	157.51	20230102	3.50	N	348340	500	52 억		12870	N	N	542	N	00	N
39	20231025	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	400	2	1.36	3296383750	111766	51.55	29700	29850	28950	38150	20550	29350	29493.62	0.12	0	-12273	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3108	-31.95	7.74	12	1.07	-931.00	3844.00	50900	20230323	-41.55	11650	20230102	155.36	50900	-41.55	20230323	11650	155.36	20230102	50900	-41.55	20230323	11650	155.36	20230102	3.50	N	348340	500	52 억		12870	N	N	542	N	00	N
40	20231025	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	-350	5	-1.19	1744577700	59328	27.36	29700	29800	28950	38150	20550	29350	29405.64	0.12	0	-10965	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3029	-31.15	7.54	12	0.57	-931.00	3844.00	50900	20230323	-43.03	11650	20230102	148.93	50900	-43.03	20230323	11650	148.93	20230102	50900	-43.03	20230323	11650	148.93	20230102	3.50	N	348340	500	52 억		12870	N	N	542	N	00	N
41	20231025	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	100	2	0.34	842242100	28476	13.13	29700	29800	29250	38150	20550	29350	29577.26	0.12	0	-7317	30650	30000	28850	28200	27050	29425	27625	52	8800	500	21130	50	1	10446270	3076	-31.63	7.66	12	0.27	-931.00	3844.00	50900	20230323	-42.14	11650	20230102	152.79	50900	-42.14	20230323	11650	152.79	20230102	50900	-42.14	20230323	11650	152.79	20230102	3.50	N	348340	500	52 억		12870	N	N	542	N	00	N
42	20231024	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	600	2	2.09	6113842850	212284	107.17	29400	29500	27700	37350	20150	28750	28800.10	0.05	0	7640	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	3066	-31.53	7.64	12	2.03	-931.00	3844.00	50900	20230323	-42.34	11650	20230102	151.93	50900	-42.34	20230323	11650	151.93	20230102	50900	-42.34	20230323	11650	151.93	20230102	3.62	N	348340	500	52 억		5483	N	N	542	N	00	N
43	20231024	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	600	2	2.09	5793058000	201349	101.65	29400	29500	27700	37350	20150	28750	28771.26	0.05	0	6246	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	3066	-31.53	7.64	12	1.93	-931.00	3844.00	50900	20230323	-42.34	11650	20230102	151.93	50900	-42.34	20230323	11650	151.93	20230102	50900	-42.34	20230323	11650	151.93	20230102	3.62	N	348340	500	52 억		5483	N	N	72	N	00	N
44	20231024	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	250	2	0.87	4534352250	158319	79.93	29400	29500	27700	37350	20150	28750	28640.43	0.05	0	3476	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	3029	-31.15	7.54	12	1.52	-931.00	3844.00	50900	20230323	-43.03	11650	20230102	148.93	50900	-43.03	20230323	11650	148.93	20230102	50900	-43.03	20230323	11650	148.93	20230102	3.62	N	348340	500	52 억		5483	N	N	72	N	00	N
45	20231024	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-200	5	-0.70	3862293700	135074	68.19	29400	29500	27700	37350	20150	28750	28593.61	0.05	0	-2852	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	2982	-30.67	7.43	12	1.29	-931.00	3844.00	50900	20230323	-43.91	11650	20230102	145.06	50900	-43.91	20230323	11650	145.06	20230102	50900	-43.91	20230323	11650	145.06	20230102	3.62	N	348340	500	52 억		5483	N	N	72	N	00	N
46	20231024	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-250	5	-0.87	3433132450	120090	60.63	29400	29500	27700	37350	20150	28750	28587.64	0.05	0	-3876	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	2977	-30.61	7.41	12	1.15	-931.00	3844.00	50900	20230323	-44.01	11650	20230102	144.64	50900	-44.01	20230323	11650	144.64	20230102	50900	-44.01	20230323	11650	144.64	20230102	3.62	N	348340	500	52 억		5483	N	N	72	N	00	N
47	20231024	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-550	5	-1.91	2796245000	97770	49.36	29400	29500	27700	37350	20150	28750	28599.83	0.05	0	-3655	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	2946	-30.29	7.34	12	0.94	-931.00	3844.00	50900	20230323	-44.60	11650	20230102	142.06	50900	-44.60	20230323	11650	142.06	20230102	50900	-44.60	20230323	11650	142.06	20230102	3.62	N	348340	500	52 억		5483	N	N	72	N	00	N
48	20231024	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-400	5	-1.39	1614308750	55613	28.08	29400	29500	28300	37350	20150	28750	29028.86	0.05	0	-7102	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	2962	-30.45	7.38	12	0.53	-931.00	3844.00	50900	20230323	-44.30	11650	20230102	143.35	50900	-44.30	20230323	11650	143.35	20230102	50900	-44.30	20230323	11650	143.35	20230102	3.62	N	348340	500	52 억		5483	N	N	72	N	00	N
49	20231024	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	500	2	1.74	519490300	17701	8.94	29400	29500	29200	37350	20150	28750	29357.06	0.05	0	2343	30450	29600	28950	28100	27450	30025	28525	52	8600	500	20700	50	1	10446270	3056	-31.42	7.61	12	0.17	-931.00	3844.00	50900	20230323	-42.53	11650	20230102	151.07	50900	-42.53	20230323	11650	151.07	20230102	50900	-42.53	20230323	11650	151.07	20230102	3.62	N	348340	500	52 억		5483	N	N	72	N	00	N
50	20231023	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-50	5	-0.17	5656072250	194124	63.80	28350	29800	28300	37400	20200	28800	29137.71	0.00	0	8140	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3003	-30.88	7.48	12	1.86	-931.00	3844.00	50900	20230323	-43.52	11650	20230102	146.78	50900	-43.52	20230323	11650	146.78	20230102	50900	-43.52	20230323	11650	146.78	20230102	3.74	N	348340	500	52 억		0	N	N	72	N	00	N
51	20231023	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	0	3	0.00	5347948550	183415	60.28	28350	29800	28300	37400	20200	28800	29157.65	0.00	0	8759	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3009	-30.93	7.49	12	1.76	-931.00	3844.00	50900	20230323	-43.42	11650	20230102	147.21	50900	-43.42	20230323	11650	147.21	20230102	50900	-43.42	20230323	11650	147.21	20230102	3.74	N	348340	500	52 억		0	N	N	273	N	00	N
52	20231023	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	250	2	0.87	4665276900	159819	52.52	28350	29800	28300	37400	20200	28800	29191.01	0.00	0	14376	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3035	-31.20	7.56	12	1.53	-931.00	3844.00	50900	20230323	-42.93	11650	20230102	149.36	50900	-42.93	20230323	11650	149.36	20230102	50900	-42.93	20230323	11650	149.36	20230102	3.74	N	348340	500	52 억		0	N	N	273	N	00	N
53	20231023	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	300	2	1.04	4118879400	140944	46.32	28350	29800	28300	37400	20200	28800	29223.53	0.00	0	7876	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3040	-31.26	7.57	12	1.35	-931.00	3844.00	50900	20230323	-42.83	11650	20230102	149.79	50900	-42.83	20230323	11650	149.79	20230102	50900	-42.83	20230323	11650	149.79	20230102	3.74	N	348340	500	52 억		0	N	N	273	N	00	N
54	20231023	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	250	2	0.87	3748734700	128215	42.14	28350	29800	28300	37400	20200	28800	29237.89	0.00	0	7350	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3035	-31.20	7.56	12	1.23	-931.00	3844.00	50900	20230323	-42.93	11650	20230102	149.36	50900	-42.93	20230323	11650	149.36	20230102	50900	-42.93	20230323	11650	149.36	20230102	3.74	N	348340	500	52 억		0	N	N	273	N	00	N
55	20231023	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	550	2	1.91	3329402050	113842	37.41	28350	29800	28300	37400	20200	28800	29245.83	0.00	0	6547	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3066	-31.53	7.64	12	1.09	-931.00	3844.00	50900	20230323	-42.34	11650	20230102	151.93	50900	-42.34	20230323	11650	151.93	20230102	50900	-42.34	20230323	11650	151.93	20230102	3.74	N	348340	500	52 억		0	N	N	273	N	00	N
56	20231023	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	600	2	2.08	2755929900	94345	31.01	28350	29800	28300	37400	20200	28800	29211.20	0.00	0	765	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3071	-31.58	7.65	12	0.90	-931.00	3844.00	50900	20230323	-42.24	11650	20230102	152.36	50900	-42.24	20230323	11650	152.36	20230102	50900	-42.24	20230323	11650	152.36	20230102	3.74	N	348340	500	52 억		0	N	N	273	N	00	N
57	20231023	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	750	2	2.60	885372500	30574	10.05	28350	29600	28300	37400	20200	28800	28958.36	0.00	0	2956	30400	29600	29200	28400	28000	29400	28200	52	8600	500	20730	50	1	10446270	3087	-31.74	7.69	12	0.29	-931.00	3844.00	50900	20230323	-41.94	11650	20230102	153.65	50900	-41.94	20230323	11650	153.65	20230102	50900	-41.94	20230323	11650	153.65	20230102	3.74	N	348340	500	52 억		0	N	N	273	N	00	N
58	20231020	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-1650	5	-5.42	8733548400	298894	122.66	29800	30000	28800	39550	21350	30450	29221.10	0.00	0	-1869	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3009	-30.93	7.49	12	2.86	-931.00	3844.00	50900	20230323	-43.42	11650	20230102	147.21	50900	-43.42	20230323	11650	147.21	20230102	50900	-43.42	20230323	11650	147.21	20230102	3.67	N	348340	500	52 억		0	N	N	273	N	00	N
59	20231020	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-1600	5	-5.25	8227003500	281324	115.45	29800	30000	28800	39550	21350	30450	29243.66	0.00	0	-711	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3014	-30.99	7.51	12	2.69	-931.00	3844.00	50900	20230323	-43.32	11650	20230102	147.64	50900	-43.32	20230323	11650	147.64	20230102	50900	-43.32	20230323	11650	147.64	20230102	3.67	N	348340	500	52 억		0	N	N	582	N	00	N
60	20231020	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-1100	5	-3.61	6671967600	227877	93.51	29800	30000	28800	39550	21350	30450	29278.55	0.00	0	2886	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3066	-31.53	7.64	12	2.18	-931.00	3844.00	50900	20230323	-42.34	11650	20230102	151.93	50900	-42.34	20230323	11650	151.93	20230102	50900	-42.34	20230323	11650	151.93	20230102	3.67	N	348340	500	52 억		0	N	N	582	N	00	N
61	20231020	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-1100	5	-3.61	5585722500	190897	78.34	29800	30000	28800	39550	21350	30450	29260.09	0.00	0	4615	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3066	-31.53	7.64	12	1.83	-931.00	3844.00	50900	20230323	-42.34	11650	20230102	151.93	50900	-42.34	20230323	11650	151.93	20230102	50900	-42.34	20230323	11650	151.93	20230102	3.67	N	348340	500	52 억		0	N	N	582	N	00	N
62	20231020	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-1250	5	-4.11	5072493550	173332	71.13	29800	30000	28800	39550	21350	30450	29264.27	0.00	0	2828	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3050	-31.36	7.60	12	1.66	-931.00	3844.00	50900	20230323	-42.63	11650	20230102	150.64	50900	-42.63	20230323	11650	150.64	20230102	50900	-42.63	20230323	11650	150.64	20230102	3.67	N	348340	500	52 억		0	N	N	582	N	00	N
63	20231020	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-1500	5	-4.93	4382919800	149543	61.37	29800	30000	28800	39550	21350	30450	29308.38	0.00	0	1189	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3024	-31.10	7.53	12	1.43	-931.00	3844.00	50900	20230323	-43.12	11650	20230102	148.50	50900	-43.12	20230323	11650	148.50	20230102	50900	-43.12	20230323	11650	148.50	20230102	3.67	N	348340	500	52 억		0	N	N	582	N	00	N
64	20231020	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-1350	5	-4.43	3248457750	110412	45.31	29800	30000	29050	39550	21350	30450	29420.77	0.00	0	2803	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3040	-31.26	7.57	12	1.06	-931.00	3844.00	50900	20230323	-42.83	11650	20230102	149.79	50900	-42.83	20230323	11650	149.79	20230102	50900	-42.83	20230323	11650	149.79	20230102	3.67	N	348340	500	52 억		0	N	N	582	N	00	N
65	20231020	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1150	5	-3.78	1136721100	38502	15.80	29800	30000	29050	39550	21350	30450	29522.49	0.00	0	5174	32350	31400	30900	29950	29450	31150	29700	52	9100	500	21920	50	1	10446270	3061	-31.47	7.62	12	0.37	-931.00	3844.00	50900	20230323	-42.44	11650	20230102	151.50	50900	-42.44	20230323	11650	151.50	20230102	50900	-42.44	20230323	11650	151.50	20230102	3.67	N	348340	500	52 억		0	N	N	582	N	00	N
66	20231019	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-2050	5	-6.31	7340485600	237468	77.51	31850	31850	30400	42250	22750	32500	30913.18	0.00	0	-9308	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3181	-32.71	7.92	12	2.27	-931.00	3844.00	50900	20230323	-40.18	11650	20230102	161.37	50900	-40.18	20230323	11650	161.37	20230102	50900	-40.18	20230323	11650	161.37	20230102	3.71	N	348340	500	52 억		0	N	N	582	N	00	N
67	20231019	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-2050	5	-6.31	6783513150	219181	71.54	31850	31850	30400	42250	22750	32500	30948.99	0.00	0	-7251	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3181	-32.71	7.92	12	2.10	-931.00	3844.00	50900	20230323	-40.18	11650	20230102	161.37	50900	-40.18	20230323	11650	161.37	20230102	50900	-40.18	20230323	11650	161.37	20230102	3.71	N	348340	500	52 억		0	N	N	0	N	00	N
68	20231019	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1950	5	-6.00	5815147850	187428	61.18	31850	31850	30500	42250	22750	32500	31025.62	0.00	0	-5513	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3191	-32.81	7.95	12	1.79	-931.00	3844.00	50900	20230323	-39.98	11650	20230102	162.23	50900	-39.98	20230323	11650	162.23	20230102	50900	-39.98	20230323	11650	162.23	20230102	3.71	N	348340	500	52 억		0	N	N	0	N	00	N
69	20231019	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-1800	5	-5.54	5113621700	164493	53.69	31850	31850	30550	42250	22750	32500	31086.71	0.00	0	-3483	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3207	-32.98	7.99	12	1.57	-931.00	3844.00	50900	20230323	-39.69	11650	20230102	163.52	50900	-39.69	20230323	11650	163.52	20230102	50900	-39.69	20230323	11650	163.52	20230102	3.71	N	348340	500	52 억		0	N	N	0	N	00	N
70	20231019	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-1750	5	-5.38	4373934950	140373	45.82	31850	31850	30700	42250	22750	32500	31158.87	0.00	0	-1561	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3212	-33.03	8.00	12	1.34	-931.00	3844.00	50900	20230323	-39.59	11650	20230102	163.95	50900	-39.59	20230323	11650	163.95	20230102	50900	-39.59	20230323	11650	163.95	20230102	3.71	N	348340	500	52 억		0	N	N	0	N	00	N
71	20231019	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-1400	5	-4.31	3242431150	103702	33.85	31850	31850	30800	42250	22750	32500	31266.18	0.00	0	1542	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3249	-33.40	8.09	12	0.99	-931.00	3844.00	50900	20230323	-38.90	11650	20230102	166.95	50900	-38.90	20230323	11650	166.95	20230102	50900	-38.90	20230323	11650	166.95	20230102	3.71	N	348340	500	52 억		0	N	N	0	N	00	N
72	20231019	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-1200	5	-3.69	2447093150	78263	25.55	31850	31850	30800	42250	22750	32500	31266.73	0.00	0	-567	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3270	-33.62	8.14	12	0.75	-931.00	3844.00	50900	20230323	-38.51	11650	20230102	168.67	50900	-38.51	20230323	11650	168.67	20230102	50900	-38.51	20230323	11650	168.67	20230102	3.71	N	348340	500	52 억		0	N	N	0	N	00	N
73	20231019	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-1300	5	-4.00	948935700	30352	9.91	31850	31850	30800	42250	22750	32500	31262.19	0.00	0	19	34700	33600	33000	31900	31300	33300	31600	52	9750	500	23400	50	1	10446270	3259	-33.51	8.12	12	0.29	-931.00	3844.00	50900	20230323	-38.70	11650	20230102	167.81	50900	-38.70	20230323	11650	167.81	20230102	50900	-38.70	20230323	11650	167.81	20230102	3.71	N	348340	500	52 억		0	N	N	0	N	00	N
74	20231018	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-400	5	-1.22	10013559700	302530	72.20	32550	34100	32400	42750	23050	32900	33102.11	0.34	0	-42847	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3395	-34.91	8.45	12	2.90	-931.00	3844.00	50900	20230323	-36.15	11650	20230102	178.97	50900	-36.15	20230323	11650	178.97	20230102	50900	-36.15	20230323	11650	178.97	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
75	20231018	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	-250	5	-0.76	9589913550	289522	69.10	32550	34100	32400	42750	23050	32900	33123.92	0.34	0	-42130	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3411	-35.07	8.49	12	2.77	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
76	20231018	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-100	5	-0.30	8898358250	268321	64.04	32550	34100	32400	42750	23050	32900	33163.94	0.34	0	-42231	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3426	-35.23	8.53	12	2.57	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
77	20231018	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	0	3	0.00	8529513150	257074	61.35	32550	34100	32400	42750	23050	32900	33180.14	0.34	0	-42337	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3437	-35.34	8.56	12	2.46	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
78	20231018	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	-50	5	-0.15	8112910150	244381	58.33	32550	34100	32400	42750	23050	32900	33198.83	0.34	0	-42254	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3432	-35.28	8.55	12	2.34	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
79	20231018	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	100	2	0.30	7732071100	232805	55.56	32550	34100	32400	42750	23050	32900	33213.79	0.34	0	-41955	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3447	-35.45	8.58	12	2.23	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
80	20231018	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	-300	5	-0.91	6844763650	205862	49.13	32550	34100	32400	42750	23050	32900	33250.73	0.34	0	-39993	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3405	-35.02	8.48	12	1.97	-931.00	3844.00	50900	20230323	-35.95	11650	20230102	179.83	50900	-35.95	20230323	11650	179.83	20230102	50900	-35.95	20230323	11650	179.83	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
81	20231018	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	1150	2	3.50	1380124750	41534	9.91	32550	34100	32400	42750	23050	32900	33235.66	0.34	0	8573	34733	33816	33283	32366	31833	34275	32825	52	9850	500	23680	50	1	10446270	3557	-36.57	8.86	12	0.40	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	3.86	N	348340	500	52 억		35355	N	N	0	N	00	N
82	20231017	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	600	2	1.86	13520985950	403570	126.42	32850	34200	32750	41950	22650	32300	33506.38	0.00	0	24983	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3437	-35.34	8.56	12	3.86	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
83	20231017	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	750	2	2.32	12758273000	380384	119.16	32850	34200	32850	41950	22650	32300	33541.92	0.00	0	24132	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3452	-35.50	8.60	12	3.64	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
84	20231017	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	1000	2	3.10	11103700600	330341	103.48	32850	34200	32850	41950	22650	32300	33614.57	0.00	0	26163	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3479	-35.77	8.66	12	3.16	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
85	20231017	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	1450	2	4.49	9911191300	294753	92.33	32850	34200	32850	41950	22650	32300	33627.36	0.00	0	30238	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3526	-36.25	8.78	12	2.82	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
86	20231017	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	1250	2	3.87	8905042100	264916	82.99	32850	34200	32850	41950	22650	32300	33616.74	0.00	0	26276	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3505	-36.04	8.73	12	2.54	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
87	20231017	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	1600	2	4.95	8322798100	247631	77.57	32850	34200	32850	41950	22650	32300	33611.97	0.00	0	24627	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3541	-36.41	8.82	12	2.37	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
88	20231017	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	1450	2	4.49	6317123000	188328	59.00	32850	34200	32850	41950	22650	32300	33546.06	0.00	0	4847	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3526	-36.25	8.78	12	1.80	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
89	20231017	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	1100	2	3.41	1686738950	50733	15.89	32850	33600	32850	41950	22650	32300	33255.53	0.00	0	5636	33900	33100	32550	31750	31200	32825	31475	52	9650	500	23250	50	1	10446270	3489	-35.88	8.69	12	0.49	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	3.76	N	348340	500	52 억		0	N	N	640	N	00	N
90	20231016	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	-2000	5	-5.83	10111641750	311562	17.56	33200	33350	32000	44550	24050	34300	32455.06	0.25	0	-27236	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3374	-34.69	8.40	12	2.98	-931.00	3844.00	50900	20230323	-36.54	11650	20230102	177.25	50900	-36.54	20230323	11650	177.25	20230102	50900	-36.54	20230323	11650	177.25	20230102	3.80	N	348340	500	52 억		25679	N	N	640	N	00	N
91	20231016	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-1600	5	-4.66	9471325300	291804	16.44	33200	33350	32000	44550	24050	34300	32457.74	0.25	0	-25370	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3416	-35.12	8.51	12	2.79	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.80	N	348340	500	52 억		25679	N	N	87	N	00	N
92	20231016	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-2100	5	-6.12	7700843100	236964	13.35	33200	33350	32050	44550	24050	34300	32497.83	0.25	0	-29001	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3364	-34.59	8.38	12	2.27	-931.00	3844.00	50900	20230323	-36.74	11650	20230102	176.39	50900	-36.74	20230323	11650	176.39	20230102	50900	-36.74	20230323	11650	176.39	20230102	3.80	N	348340	500	52 억		25679	N	N	87	N	00	N
93	20231016	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	-1950	5	-5.69	7091315800	218011	12.29	33200	33350	32100	44550	24050	34300	32527.21	0.25	0	-26688	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3379	-34.75	8.42	12	2.09	-931.00	3844.00	50900	20230323	-36.44	11650	20230102	177.68	50900	-36.44	20230323	11650	177.68	20230102	50900	-36.44	20230323	11650	177.68	20230102	3.80	N	348340	500	52 억		25679	N	N	87	N	00	N
94	20231016	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	-2050	5	-5.98	6450626300	198101	11.16	33200	33350	32150	44550	24050	34300	32562.18	0.25	0	-26368	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3369	-34.64	8.39	12	1.90	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.80	N	348340	500	52 억		25679	N	N	87	N	00	N
95	20231016	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	-2050	5	-5.98	5754641050	176506	9.95	33200	33350	32200	44550	24050	34300	32602.95	0.25	0	-25706	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3369	-34.64	8.39	12	1.69	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.80	N	348340	500	52 억		25679	N	N	87	N	00	N
96	20231016	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-1600	5	-4.66	4595299650	140726	7.93	33200	33350	32250	44550	24050	34300	32654.06	0.25	0	-20396	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3416	-35.12	8.51	12	1.35	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.80	N	348340	500	52 억		25679	N	N	87	N	00	N
97	20231016	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	-1700	5	-4.96	1922590950	58565	3.30	33200	33350	32400	44550	24050	34300	32827.95	0.25	0	-8287	41500	37900	34750	31150	28000	39700	32950	52	10250	500	24690	50	1	10446270	3405	-35.02	8.48	12	0.56	-931.00	3844.00	50900	20230323	-35.95	11650	20230102	179.83	50900	-35.95	20230323	11650	179.83	20230102	50900	-35.95	20230323	11650	179.83	20230102	3.80	N	348340	500	52 억		25679	N	N	87	N	00	N
98	20231012	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	2300	2	7.49	21098153350	639951	155.08	30950	33950	30950	39900	21500	30700	32968.32	0.04	0	38622	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3447	-35.45	8.58	12	6.13	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
99	20231012	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	2500	2	8.14	20332872100	616779	149.46	30950	33950	30950	39900	21500	30700	32966.35	0.04	0	33322	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3468	-35.66	8.64	12	5.90	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
100	20231012	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	2700	2	8.79	18899645500	573652	139.01	30950	33950	30950	39900	21500	30700	32946.32	0.04	0	27121	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3489	-35.88	8.69	12	5.49	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
101	20231012	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	2400	2	7.82	18171564500	551680	133.69	30950	33950	30950	39900	21500	30700	32938.74	0.04	0	17197	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3458	-35.55	8.61	12	5.28	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
102	20231012	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	2250	2	7.33	17391314300	528000	127.95	30950	33950	30950	39900	21500	30700	32938.24	0.04	0	13795	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3442	-35.39	8.57	12	5.05	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
103	20231012	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	2500	2	8.14	15926065950	483831	117.25	30950	33950	30950	39900	21500	30700	32916.75	0.04	0	3724	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3468	-35.66	8.64	12	4.63	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
104	20231012	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	2200	2	7.17	8250964000	254415	61.65	30950	33500	30950	39900	21500	30700	32431.36	0.04	0	36209	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3437	-35.34	8.56	12	2.44	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
105	20231012	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	1100	2	3.58	1237649700	39484	9.57	30950	31800	30950	39900	21500	30700	31346.17	0.04	0	12198	32700	31700	31150	30150	29600	32200	30650	52	9200	500	22100	50	1	10446270	3322	-34.16	8.27	12	0.38	-931.00	3844.00	50900	20230323	-37.52	11650	20230102	172.96	50900	-37.52	20230323	11650	172.96	20230102	50900	-37.52	20230323	11650	172.96	20230102	3.84	N	348340	500	52 억		3761	N	N	0	N	00	N
106	20231011	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	400	2	1.32	12793045350	408076	85.58	30600	32150	30600	39350	21250	30300	31350.34	0.15	0	-13607	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3207	-32.98	7.99	12	3.91	-931.00	3844.00	50900	20230323	-39.69	11650	20230102	163.52	50900	-39.69	20230323	11650	163.52	20230102	50900	-39.69	20230323	11650	163.52	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
107	20231011	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	450	2	1.49	12295747200	391893	82.18	30600	32150	30600	39350	21250	30300	31375.27	0.15	0	-14957	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3212	-33.03	8.00	12	3.75	-931.00	3844.00	50900	20230323	-39.59	11650	20230102	163.95	50900	-39.59	20230323	11650	163.95	20230102	50900	-39.59	20230323	11650	163.95	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
108	20231011	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	600	2	1.98	11202870000	356594	74.78	30600	32150	30600	39350	21250	30300	31416.32	0.15	0	-17649	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3228	-33.19	8.04	12	3.41	-931.00	3844.00	50900	20230323	-39.29	11650	20230102	165.24	50900	-39.29	20230323	11650	165.24	20230102	50900	-39.29	20230323	11650	165.24	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
109	20231011	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	1250	2	4.13	9815374250	311982	65.43	30600	32150	30600	39350	21250	30300	31461.35	0.15	0	-21439	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3296	-33.89	8.21	12	2.99	-931.00	3844.00	50900	20230323	-38.02	11650	20230102	170.82	50900	-38.02	20230323	11650	170.82	20230102	50900	-38.02	20230323	11650	170.82	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
110	20231011	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	1150	2	3.80	9611786600	305513	64.07	30600	32150	30600	39350	21250	30300	31461.14	0.15	0	-22511	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3285	-33.78	8.18	12	2.92	-931.00	3844.00	50900	20230323	-38.21	11650	20230102	169.96	50900	-38.21	20230323	11650	169.96	20230102	50900	-38.21	20230323	11650	169.96	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
111	20231011	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	1200	2	3.96	9251542200	294053	61.67	30600	32150	30600	39350	21250	30300	31462.16	0.15	0	-22508	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3291	-33.83	8.19	12	2.81	-931.00	3844.00	50900	20230323	-38.11	11650	20230102	170.39	50900	-38.11	20230323	11650	170.39	20230102	50900	-38.11	20230323	11650	170.39	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
112	20231011	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	1200	2	3.96	7840465500	249324	52.29	30600	32150	30600	39350	21250	30300	31446.89	0.15	0	-17914	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3291	-33.83	8.19	12	2.39	-931.00	3844.00	50900	20230323	-38.11	11650	20230102	170.39	50900	-38.11	20230323	11650	170.39	20230102	50900	-38.11	20230323	11650	170.39	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
113	20231011	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	800	2	2.64	1949390700	63115	13.24	30600	31450	30600	39350	21250	30300	30886.33	0.15	0	11036	35766	33032	31666	28932	27566	32350	28250	52	9050	500	21810	50	1	10446270	3249	-33.40	8.09	12	0.60	-931.00	3844.00	50900	20230323	-38.90	11650	20230102	166.95	50900	-38.90	20230323	11650	166.95	20230102	50900	-38.90	20230323	11650	166.95	20230102	3.96	N	348340	500	52 억		15535	N	N	91	N	00	N
114	20231010	161604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-2900	5	-8.73	14971132800	461431	158.20	33200	34400	30300	43150	23250	33200	32471.50	0.00	0	25822	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3165	-32.55	7.88	12	4.42	-931.00	3844.00	50900	20230323	-40.47	11650	20230102	160.09	50900	-40.47	20230323	11650	160.09	20230102	50900	-40.47	20230323	11650	160.09	20230102	4.25	N	348340	500	52 억		0	N	N	91	N	00	N
115	20231010	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-2500	5	-7.53	13951859200	427948	146.72	33200	34400	30500	43150	23250	33200	32601.41	0.00	0	20689	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3207	-32.98	7.99	12	4.10	-931.00	3844.00	50900	20230323	-39.69	11650	20230102	163.52	50900	-39.69	20230323	11650	163.52	20230102	50900	-39.69	20230323	11650	163.52	20230102	4.25	N	348340	500	52 억		0	N	N	104	N	00	N
116	20231010	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	-1200	5	-3.61	10737162350	325085	111.45	33200	34400	31900	43150	23250	33200	33028.65	0.00	0	2388	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3343	-34.37	8.32	12	3.11	-931.00	3844.00	50900	20230323	-37.13	11650	20230102	174.68	50900	-37.13	20230323	11650	174.68	20230102	50900	-37.13	20230323	11650	174.68	20230102	4.25	N	348340	500	52 억		0	N	N	104	N	00	N
117	20231010	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	-1250	5	-3.77	9213301100	277510	95.14	33200	34400	31900	43150	23250	33200	33199.89	0.00	0	2000	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3338	-34.32	8.31	12	2.66	-931.00	3844.00	50900	20230323	-37.23	11650	20230102	174.25	50900	-37.23	20230323	11650	174.25	20230102	50900	-37.23	20230323	11650	174.25	20230102	4.25	N	348340	500	52 억		0	N	N	104	N	00	N
118	20231010	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	-350	5	-1.05	7536190700	225642	77.36	33200	34400	32200	43150	23250	33200	33399.11	0.00	0	-1052	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3432	-35.28	8.55	12	2.16	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	4.25	N	348340	500	52 억		0	N	N	104	N	00	N
119	20231010	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	400	2	1.20	6272469600	187587	64.31	33200	34400	32200	43150	23250	33200	33437.98	0.00	0	-1192	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3510	-36.09	8.74	12	1.80	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	4.25	N	348340	500	52 억		0	N	N	104	N	00	N
120	20231010	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	-300	5	-0.90	2511244750	76342	26.17	33200	33500	32200	43150	23250	33200	32893.66	0.00	0	5751	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3437	-35.34	8.56	12	0.73	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	4.25	N	348340	500	52 억		0	N	N	104	N	00	N
121	20231010	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-700	5	-2.11	931568200	28351	9.72	33200	33500	32200	43150	23250	33200	32855.33	0.00	0	4070	34633	33916	33383	32666	32133	34275	33025	52	9950	500	23900	50	1	10446270	3395	-34.91	8.45	12	0.27	-931.00	3844.00	50900	20230323	-36.15	11650	20230102	178.97	50900	-36.15	20230323	11650	178.97	20230102	50900	-36.15	20230323	11650	178.97	20230102	4.25	N	348340	500	52 억		0	N	N	104	N	00	N
122	20231006	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-500	5	-1.48	9547900000	285625	28.85	32900	34100	32850	43800	23600	33700	33428.62	0.00	0	-3194	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3468	-35.66	8.64	12	2.73	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	4.36	N	348340	500	52 억		0	N	N	104	N	00	N
123	20231006	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-450	5	-1.34	8891367000	265862	26.85	32900	34100	32850	43800	23600	33700	33443.53	0.00	0	-3949	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3473	-35.71	8.65	12	2.55	-931.00	3844.00	50900	20230323	-34.68	11650	20230102	185.41	50900	-34.68	20230323	11650	185.41	20230102	50900	-34.68	20230323	11650	185.41	20230102	4.36	N	348340	500	52 억		0	N	N	141	N	00	N
124	20231006	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-250	5	-0.74	7350120350	219757	22.19	32900	34100	32850	43800	23600	33700	33446.57	0.00	0	-2147	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3494	-35.93	8.70	12	2.10	-931.00	3844.00	50900	20230323	-34.28	11650	20230102	187.12	50900	-34.28	20230323	11650	187.12	20230102	50900	-34.28	20230323	11650	187.12	20230102	4.36	N	348340	500	52 억		0	N	N	141	N	00	N
125	20231006	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	-150	5	-0.45	6771557000	202436	20.44	32900	34100	32850	43800	23600	33700	33450.35	0.00	0	-2383	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3505	-36.04	8.73	12	1.94	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	4.36	N	348340	500	52 억		0	N	N	141	N	00	N
126	20231006	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-350	5	-1.04	6226291350	186151	18.80	32900	34100	32850	43800	23600	33700	33447.52	0.00	0	-2510	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3484	-35.82	8.68	12	1.78	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	4.36	N	348340	500	52 억		0	N	N	141	N	00	N
127	20231006	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-300	5	-0.89	5046116250	150605	15.21	32900	34100	32850	43800	23600	33700	33505.63	0.00	0	-3547	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3489	-35.88	8.69	12	1.44	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	4.36	N	348340	500	52 억		0	N	N	141	N	00	N
128	20231006	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-250	5	-0.74	3787206900	112951	11.41	32900	34100	32850	43800	23600	33700	33529.63	0.00	0	-1397	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3494	-35.93	8.70	12	1.08	-931.00	3844.00	50900	20230323	-34.28	11650	20230102	187.12	50900	-34.28	20230323	11650	187.12	20230102	50900	-34.28	20230323	11650	187.12	20230102	4.36	N	348340	500	52 억		0	N	N	141	N	00	N
129	20231006	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	250	2	0.74	1058069350	31609	3.19	32900	34000	32850	43800	23600	33700	33473.62	0.00	0	-442	40900	37300	35250	31650	29600	36275	30625	52	10100	500	24260	50	1	10446270	3547	-36.47	8.83	12	0.30	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	4.36	N	348340	500	52 억		0	N	N	141	N	00	N