KissMeData/382800/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	161235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5920	-270	5	-4.36	1759902420	292778	83.20	6200	6250	5920	8040	4340	6190	6011.08	8.22	0	-59335	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	444	11.63	2.41	12	3.90	509.00	2461.00	9875	20231011	-40.05	2637	20221031	124.50	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5920	0.00	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
3	20231031	151247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5940	-250	5	-4.04	1681880690	279610	79.46	6200	6250	5920	8040	4340	6190	6015.09	8.22	0	-58503	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	446	11.67	2.41	12	3.73	509.00	2461.00	9875	20231011	-39.85	2637	20221031	125.26	9875	-39.85	20231011	2675	122.06	20230103	39500	-84.96	20231011	5920	0.34	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
4	20231031	141256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	-260	5	-4.20	1531120500	254249	72.25	6200	6250	5920	8040	4340	6190	6022.13	8.22	0	-58909	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	445	11.65	2.41	12	3.39	509.00	2461.00	9875	20231011	-39.95	2637	20221031	124.88	9875	-39.95	20231011	2675	121.68	20230103	39500	-84.99	20231011	5920	0.17	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
5	20231031	131246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6000	-190	5	-3.07	1346225570	223185	63.43	6200	6250	5930	8040	4340	6190	6031.88	8.22	0	-56118	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	450	11.79	2.44	12	2.97	509.00	2461.00	9875	20231011	-39.24	2637	20221031	127.53	9875	-39.24	20231011	2675	124.30	20230103	39500	-84.81	20231011	5930	1.18	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
6	20231031	121248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5990	-200	5	-3.23	1289107200	213638	60.71	6200	6250	5930	8040	4340	6190	6034.07	8.22	0	-55603	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	450	11.77	2.43	12	2.85	509.00	2461.00	9875	20231011	-39.34	2637	20221031	127.15	9875	-39.34	20231011	2675	123.93	20230103	39500	-84.84	20231011	5930	1.01	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
7	20231031	111317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6050	-140	5	-2.26	1163003920	192673	54.76	6200	6250	5930	8040	4340	6190	6036.15	8.22	0	-60102	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	454	11.89	2.46	12	2.57	509.00	2461.00	9875	20231011	-38.73	2637	20221031	129.43	9875	-38.73	20231011	2675	126.17	20230103	39500	-84.68	20231011	5930	2.02	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
8	20231031	101254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	-260	5	-4.20	956725230	158196	44.96	6200	6250	5930	8040	4340	6190	6047.72	8.22	0	-57615	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	445	11.65	2.41	12	2.11	509.00	2461.00	9875	20231011	-39.95	2637	20221031	124.88	9875	-39.95	20231011	2675	121.68	20230103	39500	-84.99	20231011	5930	0.00	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
9	20231031	091257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6120	-70	5	-1.13	336663650	54759	15.56	6200	6250	6060	8040	4340	6190	6148.10	8.22	0	-21349	6603	6396	6253	6046	5903	6500	6150	38	1850	500	4450	10	1	7506003	459	12.02	2.49	12	0.73	509.00	2461.00	9875	20231011	-38.03	2637	20221031	132.08	9875	-38.03	20231011	2675	128.79	20230103	39500	-84.51	20231011	6060	0.99	20231031	7.27	N	382800	500	38 억		617279	N	N	0	N	00	N
10	20231030	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	90	2	1.48	2168491280	343662	65.06	6110	6460	6110	7930	4270	6100	6310.46	6.47	0	131131	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	465	3.04	0.63	12	4.58	2035.00	9842.00	9875	20231011	-37.32	2637	20221031	134.74	9875	-37.32	20231011	2675	131.40	20230103	39500	-84.33	20231011	6100	1.48	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
11	20231030	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	100	2	1.64	2061194750	326350	61.78	6110	6460	6110	7930	4270	6100	6315.94	6.47	0	124748	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	465	3.05	0.63	12	4.35	2035.00	9842.00	9875	20231011	-37.22	2637	20221031	135.12	9875	-37.22	20231011	2675	131.78	20230103	39500	-84.30	20231011	6100	1.64	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
12	20231030	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	240	2	3.93	1735101480	274300	51.93	6110	6460	6110	7930	4270	6100	6325.61	6.47	0	102936	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	476	3.12	0.64	12	3.65	2035.00	9842.00	9875	20231011	-35.80	2637	20221031	140.42	9875	-35.80	20231011	2675	137.01	20230103	39500	-83.95	20231011	6100	3.93	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
13	20231030	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	250	2	4.10	1562563920	246993	46.76	6110	6460	6110	7930	4270	6100	6326.40	6.47	0	88198	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	477	3.12	0.65	12	3.29	2035.00	9842.00	9875	20231011	-35.70	2637	20221031	140.80	9875	-35.70	20231011	2675	137.38	20230103	39500	-83.92	20231011	6100	4.10	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
14	20231030	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	260	2	4.26	1484741620	234724	44.44	6110	6460	6110	7930	4270	6100	6325.53	6.47	0	84855	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	477	3.13	0.65	12	3.13	2035.00	9842.00	9875	20231011	-35.59	2637	20221031	141.18	9875	-35.59	20231011	2675	137.76	20230103	39500	-83.90	20231011	6100	4.26	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
15	20231030	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	300	2	4.92	1214671100	192028	36.35	6110	6460	6110	7930	4270	6100	6325.56	6.47	0	70256	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	480	3.14	0.65	12	2.56	2035.00	9842.00	9875	20231011	-35.19	2637	20221031	142.70	9875	-35.19	20231011	2675	139.25	20230103	39500	-83.80	20231011	6100	4.92	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
16	20231030	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	290	2	4.75	801737360	127470	24.13	6110	6420	6110	7930	4270	6100	6289.70	6.47	0	46446	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	480	3.14	0.65	12	1.70	2035.00	9842.00	9875	20231011	-35.29	2637	20221031	142.32	9875	-35.29	20231011	2675	138.88	20230103	39500	-83.82	20231011	6100	4.75	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
17	20231030	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	120	2	1.97	335096390	53629	10.15	6110	6350	6110	7930	4270	6100	6248.58	6.47	0	15070	6900	6500	6300	5900	5700	6400	5800	38	1830	500	4390	10	1	7506003	467	3.06	0.63	12	0.71	2035.00	9842.00	9875	20231011	-37.01	2637	20221031	135.87	9875	-37.01	20231011	2675	132.52	20230103	39500	-84.25	20231011	6100	1.97	20231027	5.98	N	382800	500	38 억		485886	N	N	0	N	00	N
18	20231027	161053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6100	-380	5	-5.86	3263273050	518671	12.40	6330	6700	6100	8420	4540	6480	6292.29	6.63	0	-41882	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	458	3.00	0.62	12	6.91	2035.00	9842.00	9875	20231011	-38.23	2637	20221031	131.32	9875	-38.23	20231011	2675	128.04	20230103	39500	-84.56	20231011	6100	0.00	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
19	20231027	151152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6160	-320	5	-4.94	3060508710	485534	11.61	6330	6700	6110	8420	4540	6480	6303.00	6.63	0	-42428	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	462	3.03	0.63	12	6.47	2035.00	9842.00	9875	20231011	-37.62	2637	20221031	133.60	9875	-37.62	20231011	2675	130.28	20230103	39500	-84.41	20231011	6110	0.82	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
20	20231027	141151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6220	-260	5	-4.01	2472627980	390714	9.34	6330	6700	6190	8420	4540	6480	6328.08	6.63	0	-30404	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	467	3.06	0.63	12	5.21	2035.00	9842.00	9875	20231011	-37.01	2637	20221031	135.87	9875	-37.01	20231011	2675	132.52	20230103	39500	-84.25	20231011	6190	0.48	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
21	20231027	131140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6290	-190	5	-2.93	2268606370	357978	8.56	6330	6700	6190	8420	4540	6480	6336.86	6.63	0	-31038	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	472	3.09	0.64	12	4.77	2035.00	9842.00	9875	20231011	-36.30	2637	20221031	138.53	9875	-36.30	20231011	2675	135.14	20230103	39500	-84.08	20231011	6190	1.62	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
22	20231027	121153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6330	-150	5	-2.31	2021550570	318556	7.62	6330	6700	6190	8420	4540	6480	6345.54	6.63	0	-30535	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	475	3.11	0.64	12	4.24	2035.00	9842.00	9875	20231011	-35.90	2637	20221031	140.05	9875	-35.90	20231011	2675	136.64	20230103	39500	-83.97	20231011	6190	2.26	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
23	20231027	111200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6290	-190	5	-2.93	1794402370	282599	6.76	6330	6700	6190	8420	4540	6480	6349.15	6.63	0	-30898	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	472	3.09	0.64	12	3.76	2035.00	9842.00	9875	20231011	-36.30	2637	20221031	138.53	9875	-36.30	20231011	2675	135.14	20230103	39500	-84.08	20231011	6190	1.62	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
24	20231027	101148	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6280	-200	5	-3.09	1445954300	227404	5.44	6330	6700	6190	8420	4540	6480	6357.96	6.63	0	-24847	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	471	3.09	0.64	12	3.03	2035.00	9842.00	9875	20231011	-36.41	2637	20221031	138.15	9875	-36.41	20231011	2675	134.77	20230103	39500	-84.10	20231011	6190	1.45	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
25	20231027	091154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6470	-10	5	-0.15	715306230	112294	2.68	6330	6700	6190	8420	4540	6480	6368.90	6.63	0	-17936	9006	7742	6996	5732	4986	7370	5360	38	1940	500	4660	10	1	7506003	486	3.18	0.66	12	1.50	2035.00	9842.00	9875	20231011	-34.48	2637	20221031	145.35	9875	-34.48	20231011	2675	141.87	20230103	39500	-83.62	20231011	6190	4.52	20231027	6.93	N	382800	500	38 억		497990	N	N	0	N	00	N
26	20231026	161135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6480	-20	5	-0.31	30400843380	4153067	4317.16	8000	8260	6250	8450	4550	6500	7321.62	9.43	0	-201291	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	486	3.18	0.66	12	55.33	2035.00	9842.00	9875	20231011	-34.38	2637	20221031	145.73	9875	-34.38	20231011	2675	142.24	20230103	39500	-83.59	20231011	6250	3.68	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
27	20231026	151133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6620	120	2	1.85	29945594070	4083133	4244.47	8000	8260	6250	8450	4550	6500	7333.97	9.43	0	-208052	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	497	3.25	0.67	12	54.40	2035.00	9842.00	9875	20231011	-32.96	2637	20221031	151.04	9875	-32.96	20231011	2675	147.48	20230103	39500	-83.24	20231011	6250	5.92	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
28	20231026	141135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6820	320	2	4.92	28503100280	3867316	4020.12	8000	8260	6250	8450	4550	6500	7370.25	9.43	0	-215841	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	512	3.35	0.69	12	51.52	2035.00	9842.00	9875	20231011	-30.94	2637	20221031	158.63	9875	-30.94	20231011	2675	154.95	20230103	39500	-82.73	20231011	6250	9.12	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
29	20231026	131133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7540	1040	2	16.00	24317679620	3274606	3403.99	8000	8260	6250	8450	4550	6500	7426.14	9.43	0	-217141	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	566	3.71	0.77	12	43.63	2035.00	9842.00	9875	20231011	-23.65	2637	20221031	185.93	9875	-23.65	20231011	2675	181.87	20230103	39500	-80.91	20231011	6250	20.64	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
30	20231026	121126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7790	1290	2	19.85	13585987760	1889869	1964.54	8000	8260	6250	8450	4550	6500	7188.85	9.43	0	-213164	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	585	3.83	0.79	12	25.18	2035.00	9842.00	9875	20231011	-21.11	2637	20221031	195.41	9875	-21.11	20231011	2675	191.21	20230103	39500	-80.28	20231011	6250	24.64	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
31	20231026	111142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6710	210	2	3.23	8991121610	1284227	1334.97	8000	8200	6250	8450	4550	6500	7001.19	9.43	0	-190638	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	504	3.30	0.68	12	17.11	2035.00	9842.00	9875	20231011	-32.05	2637	20221031	154.46	9875	-32.05	20231011	2675	150.84	20230103	39500	-83.01	20231011	6250	7.36	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
32	20231026	101137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6380	-120	5	-1.85	7106933990	1001431	1041.00	8000	8200	6300	8450	4550	6500	7096.78	9.43	0	-217044	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	479	3.14	0.65	12	13.34	2035.00	9842.00	9875	20231011	-35.39	2637	20221031	141.94	9875	-35.39	20231011	2675	138.50	20230103	39500	-83.85	20231011	6300	1.27	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
33	20231026	091135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6860	360	2	5.54	4113458240	544909	566.44	8000	8200	6800	8450	4550	6500	7548.89	9.43	0	-53583	7042	6771	6579	6308	6116	6675	6212	38	1950	500	4680	10	1	7506003	515	3.37	0.70	12	7.26	2035.00	9842.00	9875	20231011	-30.53	2637	20221031	160.14	9875	-30.53	20231011	2675	156.45	20230103	39500	-82.63	20231011	6800	0.88	20231026	7.56	N	382800	500	38 억		707983	N	N	0	N	00	N
34	20231025	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1100	5	-4.06	9558169200	365745	136.35	27100	27400	25550	35200	19000	27100	26134.92	8.82	0	45716	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	1952	12.78	2.64	12	4.87	2035.00	9842.00	39500	20231011	-34.18	10550	20221031	146.45	39500	-34.18	20231011	10700	142.99	20230103	39500	-34.18	20231011	10550	146.45	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
35	20231025	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-1400	5	-5.17	8297524950	317004	118.18	27100	27400	25550	35200	19000	27100	26174.66	8.82	0	45956	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	1929	12.63	2.61	12	4.22	2035.00	9842.00	39500	20231011	-34.94	10550	20221031	143.60	39500	-34.94	20231011	10700	140.19	20230103	39500	-34.94	20231011	10550	143.60	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
36	20231025	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1100	5	-4.06	6048400950	229955	85.73	27100	27400	25750	35200	19000	27100	26302.34	8.82	0	36110	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	1952	12.78	2.64	12	3.06	2035.00	9842.00	39500	20231011	-34.18	10550	20221031	146.45	39500	-34.18	20231011	10700	142.99	20230103	39500	-34.18	20231011	10550	146.45	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
37	20231025	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-950	5	-3.51	5078483700	192731	71.85	27100	27400	25750	35200	19000	27100	26349.88	8.82	0	22664	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	1963	12.85	2.66	12	2.57	2035.00	9842.00	39500	20231011	-33.80	10550	20221031	147.87	39500	-33.80	20231011	10700	144.39	20230103	39500	-33.80	20231011	10550	147.87	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
38	20231025	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-1250	5	-4.61	4292325150	162525	60.59	27100	27400	25850	35200	19000	27100	26410.00	8.82	0	18491	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	1940	12.70	2.63	12	2.17	2035.00	9842.00	39500	20231011	-34.56	10550	20221031	145.02	39500	-34.56	20231011	10700	141.59	20230103	39500	-34.56	20231011	10550	145.02	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
39	20231025	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-500	5	-1.85	2464661150	92530	34.50	27100	27400	26100	35200	19000	27100	26636.05	8.82	0	3910	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	1997	13.07	2.70	12	1.23	2035.00	9842.00	39500	20231011	-32.66	10550	20221031	152.13	39500	-32.66	20231011	10700	148.60	20230103	39500	-32.66	20231011	10550	152.13	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
40	20231025	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-600	5	-2.21	1422066000	53099	19.80	27100	27400	26100	35200	19000	27100	26781.05	8.82	0	-2805	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	1989	13.02	2.69	12	0.71	2035.00	9842.00	39500	20231011	-32.91	10550	20221031	151.18	39500	-32.91	20231011	10700	147.66	20230103	39500	-32.91	20231011	10550	151.18	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
41	20231025	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	0	3	0.00	442684950	16284	6.07	27100	27400	27000	35200	19000	27100	27185.58	8.82	0	911	29633	28366	26933	25666	24233	27650	24950	38	8100	500	19510	50	1	7506003	2034	13.32	2.75	12	0.22	2035.00	9842.00	39500	20231011	-31.39	10550	20221031	156.87	39500	-31.39	20231011	10700	153.27	20230103	39500	-31.39	20231011	10550	156.87	20221031	7.55	N	382800	500	38 억		662267	N	N	0	N	00	N
42	20231024	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	-700	5	-2.52	7081218700	265553	237.75	27900	28200	25500	36100	19500	27800	26664.74	8.35	0	35359	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	2034	13.32	2.75	12	3.54	2035.00	9842.00	39500	20231011	-31.39	10550	20221031	156.87	39500	-31.39	20231011	10700	153.27	20230103	39500	-31.39	20231011	10550	156.87	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
43	20231024	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26950	-850	5	-3.06	6858800950	257332	230.39	27900	28200	25500	36100	19500	27800	26653.51	8.35	0	34929	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	2023	13.24	2.74	12	3.43	2035.00	9842.00	39500	20231011	-31.77	10550	20221031	155.45	39500	-31.77	20231011	10700	151.87	20230103	39500	-31.77	20231011	10550	155.45	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
44	20231024	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26850	-950	5	-3.42	6037621600	226813	203.07	27900	28200	25500	36100	19500	27800	26619.38	8.35	0	24635	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	2015	13.19	2.73	12	3.02	2035.00	9842.00	39500	20231011	-32.03	10550	20221031	154.50	39500	-32.03	20231011	10700	150.93	20230103	39500	-32.03	20231011	10550	154.50	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
45	20231024	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-1000	5	-3.60	5591493600	210169	188.16	27900	28200	25500	36100	19500	27800	26604.75	8.35	0	19820	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	2012	13.17	2.72	12	2.80	2035.00	9842.00	39500	20231011	-32.15	10550	20221031	154.03	39500	-32.15	20231011	10700	150.47	20230103	39500	-32.15	20231011	10550	154.03	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
46	20231024	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-1350	5	-4.86	4743528300	178580	159.88	27900	28200	25500	36100	19500	27800	26562.48	8.35	0	11527	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	1985	13.00	2.69	12	2.38	2035.00	9842.00	39500	20231011	-33.04	10550	20221031	150.71	39500	-33.04	20231011	10700	147.20	20230103	39500	-33.04	20231011	10550	150.71	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
47	20231024	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-1600	5	-5.76	4299219450	161772	144.83	27900	28200	25500	36100	19500	27800	26575.79	8.35	0	11266	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	1967	12.87	2.66	12	2.16	2035.00	9842.00	39500	20231011	-33.67	10550	20221031	148.34	39500	-33.67	20231011	10700	144.86	20230103	39500	-33.67	20231011	10550	148.34	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
48	20231024	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1800	5	-6.47	3396849100	126890	113.61	27900	28200	25500	36100	19500	27800	26770.03	8.35	0	5527	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	1952	12.78	2.64	12	1.69	2035.00	9842.00	39500	20231011	-34.18	10550	20221031	146.45	39500	-34.18	20231011	10700	142.99	20230103	39500	-34.18	20231011	10550	146.45	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
49	20231024	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	100	2	0.36	294015750	10506	9.41	27900	28200	27800	36100	19500	27800	27985.51	8.35	0	2257	28633	28216	27983	27566	27333	28100	27450	38	8300	500	20010	50	1	7506003	2094	13.71	2.83	12	0.14	2035.00	9842.00	39500	20231011	-29.37	10550	20221031	164.45	39500	-29.37	20231011	10700	160.75	20230103	39500	-29.37	20231011	10550	164.45	20221031	7.54	N	382800	500	38 억		626878	N	N	0	N	00	N
50	20231023	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-450	5	-1.59	3090151700	110498	85.45	28200	28400	27750	36700	19800	28250	27966.26	8.33	0	1552	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2087	13.66	2.82	12	1.47	2035.00	9842.00	39500	20231011	-29.62	10550	20221031	163.51	39500	-29.62	20231011	10700	159.81	20230103	39500	-29.62	20231011	10550	163.51	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
51	20231023	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-400	5	-1.42	2762553200	98713	76.34	28200	28400	27750	36700	19800	28250	27985.67	8.33	0	1902	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2090	13.69	2.83	12	1.32	2035.00	9842.00	39500	20231011	-29.49	10550	20221031	163.98	39500	-29.49	20231011	10700	160.28	20230103	39500	-29.49	20231011	10550	163.98	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
52	20231023	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-350	5	-1.24	2314926100	82657	63.92	28200	28400	27750	36700	19800	28250	28006.37	8.33	0	-1030	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2094	13.71	2.83	12	1.10	2035.00	9842.00	39500	20231011	-29.37	10550	20221031	164.45	39500	-29.37	20231011	10700	160.75	20230103	39500	-29.37	20231011	10550	164.45	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
53	20231023	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-350	5	-1.24	1984139100	70788	54.74	28200	28400	27750	36700	19800	28250	28029.26	8.33	0	-94	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2094	13.71	2.83	12	0.94	2035.00	9842.00	39500	20231011	-29.37	10550	20221031	164.45	39500	-29.37	20231011	10700	160.75	20230103	39500	-29.37	20231011	10550	164.45	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
54	20231023	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-450	5	-1.59	1796617100	64080	49.55	28200	28400	27750	36700	19800	28250	28037.04	8.33	0	656	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2087	13.66	2.82	12	0.85	2035.00	9842.00	39500	20231011	-29.62	10550	20221031	163.51	39500	-29.62	20231011	10700	159.81	20230103	39500	-29.62	20231011	10550	163.51	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
55	20231023	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-350	5	-1.24	1383032100	49215	38.06	28200	28400	27800	36700	19800	28250	28101.79	8.33	0	4369	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2094	13.71	2.83	12	0.66	2035.00	9842.00	39500	20231011	-29.37	10550	20221031	164.45	39500	-29.37	20231011	10700	160.75	20230103	39500	-29.37	20231011	10550	164.45	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
56	20231023	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-150	5	-0.53	1113446200	39578	30.61	28200	28400	27800	36700	19800	28250	28132.91	8.33	0	5266	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2109	13.81	2.86	12	0.53	2035.00	9842.00	39500	20231011	-28.86	10550	20221031	166.35	39500	-28.86	20231011	10700	162.62	20230103	39500	-28.86	20231011	10550	166.35	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
57	20231023	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	50	2	0.18	251855000	8968	6.94	28200	28350	27850	36700	19800	28250	28083.45	8.33	0	2963	29350	28800	28050	27500	26750	28425	27125	38	8450	500	20340	50	1	7506003	2124	13.91	2.88	12	0.12	2035.00	9842.00	39500	20231011	-28.35	10550	20221031	168.25	39500	-28.35	20231011	10700	164.49	20230103	39500	-28.35	20231011	10550	168.25	20221031	7.68	N	382800	500	38 억		625220	N	N	0	N	00	N
58	20231020	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-150	5	-0.53	3514040750	126147	90.61	28400	28600	27300	36900	19900	28400	27854.98	8.96	0	-16574	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2120	13.88	2.87	12	1.68	2035.00	9842.00	39500	20231011	-28.48	10550	20221031	167.77	39500	-28.48	20231011	10700	164.02	20230103	39500	-28.48	20231011	10550	167.77	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
59	20231020	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-350	5	-1.23	3438964050	123480	88.69	28400	28600	27300	36900	19900	28400	27849.57	8.96	0	-16325	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2105	13.78	2.85	12	1.65	2035.00	9842.00	39500	20231011	-28.99	10550	20221031	165.88	39500	-28.99	20231011	10700	162.15	20230103	39500	-28.99	20231011	10550	165.88	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
60	20231020	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-200	5	-0.70	2904206750	104579	75.12	28400	28600	27300	36900	19900	28400	27769.37	8.96	0	-5772	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2117	13.86	2.87	12	1.39	2035.00	9842.00	39500	20231011	-28.61	10550	20221031	167.30	39500	-28.61	20231011	10700	163.55	20230103	39500	-28.61	20231011	10550	167.30	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
61	20231020	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-350	5	-1.23	2559055900	92356	66.34	28400	28600	27300	36900	19900	28400	27707.25	8.96	0	-6379	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2105	13.78	2.85	12	1.23	2035.00	9842.00	39500	20231011	-28.99	10550	20221031	165.88	39500	-28.99	20231011	10700	162.15	20230103	39500	-28.99	20231011	10550	165.88	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
62	20231020	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-550	5	-1.94	2407045100	86896	62.42	28400	28600	27300	36900	19900	28400	27698.85	8.96	0	-7230	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2090	13.69	2.83	12	1.16	2035.00	9842.00	39500	20231011	-29.49	10550	20221031	163.98	39500	-29.49	20231011	10700	160.28	20230103	39500	-29.49	20231011	10550	163.98	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
63	20231020	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-800	5	-2.82	2118760350	76410	54.88	28400	28600	27350	36900	19900	28400	27727.25	8.96	0	-8287	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2072	13.56	2.80	12	1.02	2035.00	9842.00	39500	20231011	-30.13	10550	20221031	161.61	39500	-30.13	20231011	10700	157.94	20230103	39500	-30.13	20231011	10550	161.61	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
64	20231020	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-800	5	-2.82	1607595050	57801	41.52	28400	28600	27450	36900	19900	28400	27810.75	8.96	0	-6486	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2072	13.56	2.80	12	0.77	2035.00	9842.00	39500	20231011	-30.13	10550	20221031	161.61	39500	-30.13	20231011	10700	157.94	20230103	39500	-30.13	20231011	10550	161.61	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
65	20231020	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-750	5	-2.64	680987000	24298	17.45	28400	28600	27500	36900	19900	28400	28023.68	8.96	0	-4144	29866	29132	28616	27882	27366	28875	27625	38	8500	500	20440	50	1	7506003	2075	13.59	2.81	12	0.32	2035.00	9842.00	39500	20231011	-30.00	10550	20221031	162.09	39500	-30.00	20231011	10700	158.41	20230103	39500	-30.00	20231011	10550	162.09	20221031	7.57	N	382800	500	38 억		672794	N	N	0	N	00	N
66	20231019	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-600	5	-2.07	3960315300	138017	98.46	28500	29350	28100	37700	20300	29000	28695.52	9.02	0	-4969	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2132	13.96	2.89	12	1.84	2035.00	9842.00	39500	20231011	-28.10	10550	20221031	169.19	39500	-28.10	20231011	10700	165.42	20230103	39500	-28.10	20231011	10550	169.19	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
67	20231019	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-450	5	-1.55	3688179350	128453	91.64	28500	29350	28100	37700	20300	29000	28712.29	9.02	0	-4584	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2143	14.03	2.90	12	1.71	2035.00	9842.00	39500	20231011	-27.72	10550	20221031	170.62	39500	-27.72	20231011	10700	166.82	20230103	39500	-27.72	20231011	10550	170.62	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
68	20231019	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	-300	5	-1.03	3008197450	104615	74.63	28500	29350	28100	37700	20300	29000	28754.93	9.02	0	-4282	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2154	14.10	2.92	12	1.39	2035.00	9842.00	39500	20231011	-27.34	10550	20221031	172.04	39500	-27.34	20231011	10700	168.22	20230103	39500	-27.34	20231011	10550	172.04	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
69	20231019	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-150	5	-0.52	2658225950	92429	65.94	28500	29350	28100	37700	20300	29000	28759.65	9.02	0	-6452	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2165	14.18	2.93	12	1.23	2035.00	9842.00	39500	20231011	-26.96	10550	20221031	173.46	39500	-26.96	20231011	10700	169.63	20230103	39500	-26.96	20231011	10550	173.46	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
70	20231019	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-350	5	-1.21	2461535100	85563	61.04	28500	29350	28100	37700	20300	29000	28768.69	9.02	0	-3982	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2150	14.08	2.91	12	1.14	2035.00	9842.00	39500	20231011	-27.47	10550	20221031	171.56	39500	-27.47	20231011	10700	167.76	20230103	39500	-27.47	20231011	10550	171.56	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
71	20231019	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	-300	5	-1.03	2281680050	79288	56.57	28500	29350	28100	37700	20300	29000	28777.12	9.02	0	-1739	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2154	14.10	2.92	12	1.06	2035.00	9842.00	39500	20231011	-27.34	10550	20221031	172.04	39500	-27.34	20231011	10700	168.22	20230103	39500	-27.34	20231011	10550	172.04	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
72	20231019	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	0	3	0.00	1818888750	63236	45.11	28500	29350	28100	37700	20300	29000	28763.50	9.02	0	2819	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2177	14.25	2.95	12	0.84	2035.00	9842.00	39500	20231011	-26.58	10550	20221031	174.88	39500	-26.58	20231011	10700	171.03	20230103	39500	-26.58	20231011	10550	174.88	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
73	20231019	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-700	5	-2.41	664075050	23363	16.67	28500	28950	28100	37700	20300	29000	28424.22	9.02	0	3816	29966	29482	28916	28432	27866	29200	28150	38	8700	500	20880	50	1	7506003	2124	13.91	2.88	12	0.31	2035.00	9842.00	39500	20231011	-28.35	10550	20221031	168.25	39500	-28.35	20231011	10700	164.49	20230103	39500	-28.35	20231011	10550	168.25	20221031	7.90	N	382800	500	38 억		677361	N	N	0	N	00	N
74	20231018	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	-100	5	-0.34	3982249450	137616	56.44	29050	29400	28350	37800	20400	29100	28936.98	9.33	0	-23001	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2177	14.25	2.95	12	1.83	2035.00	9842.00	39500	20231011	-26.58	10550	20221031	174.88	39500	-26.58	20231011	10700	171.03	20230103	39500	-26.58	20231011	10550	174.88	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
75	20231018	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	100	2	0.34	3750497750	129639	53.17	29050	29400	28350	37800	20400	29100	28930.07	9.33	0	-23868	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2192	14.35	2.97	12	1.73	2035.00	9842.00	39500	20231011	-26.08	10550	20221031	176.78	39500	-26.08	20231011	10700	172.90	20230103	39500	-26.08	20231011	10550	176.78	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
76	20231018	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-250	5	-0.86	3185609600	110216	45.20	29050	29400	28350	37800	20400	29100	28902.99	9.33	0	-28171	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2165	14.18	2.93	12	1.47	2035.00	9842.00	39500	20231011	-26.96	10550	20221031	173.46	39500	-26.96	20231011	10700	169.63	20230103	39500	-26.96	20231011	10550	173.46	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
77	20231018	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-300	5	-1.03	2981273650	103118	42.29	29050	29400	28350	37800	20400	29100	28910.93	9.33	0	-28825	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2162	14.15	2.93	12	1.37	2035.00	9842.00	39500	20231011	-27.09	10550	20221031	172.99	39500	-27.09	20231011	10700	169.16	20230103	39500	-27.09	20231011	10550	172.99	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
78	20231018	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-150	5	-0.52	2838060750	98151	40.25	29050	29400	28350	37800	20400	29100	28914.89	9.33	0	-27940	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2173	14.23	2.94	12	1.31	2035.00	9842.00	39500	20231011	-26.71	10550	20221031	174.41	39500	-26.71	20231011	10700	170.56	20230103	39500	-26.71	20231011	10550	174.41	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
79	20231018	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	-50	5	-0.17	2594740350	89741	36.81	29050	29400	28350	37800	20400	29100	28913.26	9.33	0	-25356	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2180	14.28	2.95	12	1.20	2035.00	9842.00	39500	20231011	-26.46	10550	20221031	175.36	39500	-26.46	20231011	10700	171.50	20230103	39500	-26.46	20231011	10550	175.36	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
80	20231018	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-500	5	-1.72	2201764000	76131	31.22	29050	29400	28350	37800	20400	29100	28920.28	9.33	0	-21507	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2147	14.05	2.91	12	1.01	2035.00	9842.00	39500	20231011	-27.59	10550	20221031	171.09	39500	-27.59	20231011	10700	167.29	20230103	39500	-27.59	20231011	10550	171.09	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
81	20231018	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	-100	5	-0.34	286138600	9846	4.04	29050	29350	28850	37800	20400	29100	29060.64	9.33	0	-3770	30433	29766	28833	28166	27233	30100	28500	38	8700	500	20950	50	1	7506003	2177	14.25	2.95	12	0.13	2035.00	9842.00	39500	20231011	-26.58	10550	20221031	174.88	39500	-26.58	20231011	10700	171.03	20230103	39500	-26.58	20231011	10550	174.88	20221031	7.85	N	382800	500	38 억		700052	N	N	0	N	00	N
82	20231017	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	1250	2	4.49	7011546200	241392	126.25	27900	29500	27900	36200	19500	27850	29046.20	8.55	0	58497	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2184	14.30	2.96	12	3.22	2035.00	9842.00	39500	20231011	-26.33	10550	20221031	175.83	39500	-26.33	20231011	10700	171.96	20230103	39500	-26.33	20231011	10550	175.83	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
83	20231017	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	1200	2	4.31	6857709600	236100	123.48	27900	29500	27900	36200	19500	27850	29045.79	8.55	0	58516	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2180	14.28	2.95	12	3.15	2035.00	9842.00	39500	20231011	-26.46	10550	20221031	175.36	39500	-26.46	20231011	10700	171.50	20230103	39500	-26.46	20231011	10550	175.36	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
84	20231017	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	1250	2	4.49	6293235650	216656	113.31	27900	29500	27900	36200	19500	27850	29047.14	8.55	0	57227	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2184	14.30	2.96	12	2.89	2035.00	9842.00	39500	20231011	-26.33	10550	20221031	175.83	39500	-26.33	20231011	10700	171.96	20230103	39500	-26.33	20231011	10550	175.83	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
85	20231017	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	1550	2	5.57	5661602150	195033	102.01	27900	29500	27900	36200	19500	27850	29028.96	8.55	0	54430	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2207	14.45	2.99	12	2.60	2035.00	9842.00	39500	20231011	-25.57	10550	20221031	178.67	39500	-25.57	20231011	10700	174.77	20230103	39500	-25.57	20231011	10550	178.67	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
86	20231017	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	1250	2	4.49	5235103300	180377	94.34	27900	29500	27900	36200	19500	27850	29023.13	8.55	0	54207	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2184	14.30	2.96	12	2.40	2035.00	9842.00	39500	20231011	-26.33	10550	20221031	175.83	39500	-26.33	20231011	10700	171.96	20230103	39500	-26.33	20231011	10550	175.83	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
87	20231017	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	1450	2	5.21	4880791850	168253	88.00	27900	29500	27900	36200	19500	27850	29008.66	8.55	0	53905	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2199	14.40	2.98	12	2.24	2035.00	9842.00	39500	20231011	-25.82	10550	20221031	177.73	39500	-25.82	20231011	10700	173.83	20230103	39500	-25.82	20231011	10550	177.73	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
88	20231017	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	1300	2	4.67	3445960700	119260	62.37	27900	29450	27900	36200	19500	27850	28894.54	8.55	0	39949	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2188	14.32	2.96	12	1.59	2035.00	9842.00	39500	20231011	-26.20	10550	20221031	176.30	39500	-26.20	20231011	10700	172.43	20230103	39500	-26.20	20231011	10550	176.30	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
89	20231017	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	500	2	1.80	448044000	15869	8.30	27900	28500	27900	36200	19500	27850	28233.96	8.55	0	5140	30150	29000	28050	26900	25950	28525	26425	38	8350	500	20050	50	1	7506003	2128	13.93	2.88	12	0.21	2035.00	9842.00	39500	20231011	-28.23	10550	20221031	168.72	39500	-28.23	20231011	10700	164.95	20230103	39500	-28.23	20231011	10550	168.72	20221031	7.77	N	382800	500	38 억		641654	N	N	0	N	00	N
90	20231016	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-950	5	-3.30	5183064500	185875	56.87	29000	29200	27100	37400	20200	28800	27882.68	8.48	0	4970	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2090	13.69	2.83	12	2.48	2035.00	9842.00	39500	20231011	-29.49	10550	20221031	163.98	39500	-29.49	20231011	10700	160.28	20230103	39500	-29.49	20231011	10550	163.98	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
91	20231016	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-700	5	-2.43	4812947300	172560	52.80	29000	29200	27100	37400	20200	28800	27889.12	8.48	0	-2343	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2109	13.81	2.86	12	2.30	2035.00	9842.00	39500	20231011	-28.86	10550	20221031	166.35	39500	-28.86	20231011	10700	162.62	20230103	39500	-28.86	20231011	10550	166.35	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
92	20231016	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-800	5	-2.78	4318142500	154934	47.41	29000	29200	27100	37400	20200	28800	27868.21	8.48	0	-4688	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2102	13.76	2.84	12	2.06	2035.00	9842.00	39500	20231011	-29.11	10550	20221031	165.40	39500	-29.11	20231011	10700	161.68	20230103	39500	-29.11	20231011	10550	165.40	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
93	20231016	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-1350	5	-4.69	3843627050	137903	42.19	29000	29200	27100	37400	20200	28800	27868.99	8.48	0	-8585	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2060	13.49	2.79	12	1.84	2035.00	9842.00	39500	20231011	-30.51	10550	20221031	160.19	39500	-30.51	20231011	10700	156.54	20230103	39500	-30.51	20231011	10550	160.19	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
94	20231016	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-1400	5	-4.86	3143304050	112227	34.34	29000	29200	27300	37400	20200	28800	28005.33	8.48	0	-13028	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2057	13.46	2.78	12	1.50	2035.00	9842.00	39500	20231011	-30.63	10550	20221031	159.72	39500	-30.63	20231011	10700	156.07	20230103	39500	-30.63	20231011	10550	159.72	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
95	20231016	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-1150	5	-3.99	2814725650	100288	30.69	29000	29200	27300	37400	20200	28800	28063.19	8.48	0	-11794	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2075	13.59	2.81	12	1.34	2035.00	9842.00	39500	20231011	-30.00	10550	20221031	162.09	39500	-30.00	20231011	10700	158.41	20230103	39500	-30.00	20231011	10550	162.09	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
96	20231016	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-1250	5	-4.34	2317223550	82290	25.18	29000	29200	27300	37400	20200	28800	28155.79	8.48	0	-8432	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2068	13.54	2.80	12	1.10	2035.00	9842.00	39500	20231011	-30.25	10550	20221031	161.14	39500	-30.25	20231011	10700	157.48	20230103	39500	-30.25	20231011	10550	161.14	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
97	20231016	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-450	5	-1.56	693830700	24215	7.41	29000	29200	28200	37400	20200	28800	28650.21	8.48	0	-2457	30633	29716	29083	28166	27533	30175	28625	38	8600	500	20730	50	1	7506003	2128	13.93	2.88	12	0.32	2035.00	9842.00	39500	20231011	-28.23	10550	20221031	168.72	39500	-28.23	20231011	10700	164.95	20230103	39500	-28.23	20231011	10550	168.72	20221031	6.96	N	382800	500	38 억		636782	N	N	0	N	00	N
98	20231012	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-450	5	-1.53	30091861700	1029012	75.74	31400	31800	27750	38200	20600	29400	29244.04	9.98	0	-123000	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2173	14.23	2.94	12	13.71	2035.00	9842.00	39500	20231011	-26.71	10550	20221031	174.41	39500	-26.71	20231011	10700	170.56	20230103	39500	-26.71	20231011	10550	174.41	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
99	20231012	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-200	5	-0.68	29015971950	992023	73.02	31400	31800	27750	38200	20600	29400	29248.72	9.98	0	-122739	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2192	14.35	2.97	12	13.22	2035.00	9842.00	39500	20231011	-26.08	10550	20221031	176.78	39500	-26.08	20231011	10700	172.90	20230103	39500	-26.08	20231011	10550	176.78	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
100	20231012	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-1150	5	-3.91	27273019150	931409	68.56	31400	31800	27750	38200	20600	29400	29280.98	9.98	0	-129264	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2120	13.88	2.87	12	12.41	2035.00	9842.00	39500	20231011	-28.48	10550	20221031	167.77	39500	-28.48	20231011	10700	164.02	20230103	39500	-28.48	20231011	10550	167.77	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
101	20231012	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-900	5	-3.06	26088791450	889937	65.51	31400	31800	27750	38200	20600	29400	29314.96	9.98	0	-131085	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2139	14.00	2.90	12	11.86	2035.00	9842.00	39500	20231011	-27.85	10550	20221031	170.14	39500	-27.85	20231011	10700	166.36	20230103	39500	-27.85	20231011	10550	170.14	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
102	20231012	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-1300	5	-4.42	24833239900	845515	62.24	31400	31800	27750	38200	20600	29400	29370.42	9.98	0	-130445	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2109	13.81	2.86	12	11.26	2035.00	9842.00	39500	20231011	-28.86	10550	20221031	166.35	39500	-28.86	20231011	10700	162.62	20230103	39500	-28.86	20231011	10550	166.35	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
103	20231012	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-1200	5	-4.08	23527154900	799328	58.84	31400	31800	27750	38200	20600	29400	29433.83	9.98	0	-123216	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2117	13.86	2.87	12	10.65	2035.00	9842.00	39500	20231011	-28.61	10550	20221031	167.30	39500	-28.61	20231011	10700	163.55	20230103	39500	-28.61	20231011	10550	167.30	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
104	20231012	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-1000	5	-3.40	21733729250	735875	54.17	31400	31800	27750	38200	20600	29400	29535.23	9.98	0	-112024	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2132	13.96	2.89	12	9.80	2035.00	9842.00	39500	20231011	-28.10	10550	20221031	169.19	39500	-28.10	20231011	10700	165.42	20230103	39500	-28.10	20231011	10550	169.19	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
105	20231012	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	150	2	0.51	9718490450	318866	23.47	31400	31800	29400	38200	20600	29400	30491.23	9.98	0	-71200	43400	36400	32500	25500	21600	34450	23550	38	8800	500	21160	50	1	7506003	2218	14.52	3.00	12	4.25	2035.00	9842.00	39500	20231011	-25.19	10550	20221031	180.09	39500	-25.19	20231011	10700	176.17	20230103	39500	-25.19	20231011	10550	180.09	20221031	7.63	N	382800	500	38 억		749403	N	N	0	N	00	N
106	20231011	161015	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	29400	-5050	5	-14.66	39788739300	1194518	656.65	34750	39500	28600	44750	24150	34450	33341.24	9.67	0	30003	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2207	14.45	2.99	12	15.91	2035.00	9842.00	39500	20231011	-25.57	10550	20221031	178.67	39500	-25.57	20231011	10700	174.77	20230103	39500	-25.57	20231011	10550	178.67	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
107	20231011	151022	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	29700	-4750	5	-13.79	34971845600	1029953	566.18	34750	39500	29250	44750	24150	34450	33954.80	9.67	0	33917	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2229	14.59	3.02	12	13.72	2035.00	9842.00	39500	20231011	-24.81	10550	20221031	181.52	39500	-24.81	20231011	10700	177.57	20230103	39500	-24.81	20231011	10550	181.52	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
108	20231011	141024	58	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	38450	4000	2	11.61	16185410050	429682	236.20	34750	39500	34750	44750	24150	34450	37668.35	9.67	0	69844	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2886	18.89	3.91	12	5.72	2035.00	9842.00	39500	20231011	-2.66	10550	20221031	264.45	39500	-2.66	20231011	10700	259.35	20230103	39500	-2.66	20231011	10550	264.45	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
109	20231011	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38400	3950	2	11.47	11780279400	315975	173.70	34750	38800	34750	44750	24150	34450	37282.31	9.67	0	56839	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2882	18.87	3.90	12	4.21	2035.00	9842.00	39100	20230920	-1.79	10550	20221031	263.98	39100	-1.79	20230920	10700	258.88	20230103	39100	-1.79	20230920	10550	263.98	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
110	20231011	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37500	3050	2	8.85	9090698150	245442	134.92	34750	38150	34750	44750	24150	34450	37038.07	9.67	0	36283	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2815	18.43	3.81	12	3.27	2035.00	9842.00	39100	20230920	-4.09	10550	20221031	255.45	39100	-4.09	20230920	10700	250.47	20230103	39100	-4.09	20230920	10550	255.45	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
111	20231011	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37850	3400	2	9.87	8317388950	224890	123.63	34750	38150	34750	44750	24150	34450	36984.25	9.67	0	37079	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2841	18.60	3.85	12	3.00	2035.00	9842.00	39100	20230920	-3.20	10550	20221031	258.77	39100	-3.20	20230920	10700	253.74	20230103	39100	-3.20	20230920	10550	258.77	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
112	20231011	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37700	3250	2	9.43	6406858600	174050	95.68	34750	38150	34750	44750	24150	34450	36810.45	9.67	0	31703	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2830	18.53	3.83	12	2.32	2035.00	9842.00	39100	20230920	-3.58	10550	20221031	257.35	39100	-3.58	20230920	10700	252.34	20230103	39100	-3.58	20230920	10550	257.35	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
113	20231011	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35350	900	2	2.61	1489466800	41650	22.90	34750	36200	34750	44750	24150	34450	35761.51	9.67	0	-3277	36816	35632	34716	33532	32616	35175	33075	38	10300	500	24800	50	1	7506003	2653	17.37	3.59	12	0.55	2035.00	9842.00	39100	20230920	-9.59	10550	20221031	235.07	39100	-9.59	20230920	10700	230.37	20230103	39100	-9.59	20230920	10550	235.07	20221031	7.63	N	382800	500	38 억		725516	N	N	0	N	00	N
114	20231010	161625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	100	2	0.29	6260674350	181000	219.19	35400	35900	33800	44650	24050	34350	34589.47	10.51	0	-62509	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2586	16.93	3.50	12	2.41	2035.00	9842.00	39100	20230920	-11.89	10550	20221031	226.54	39100	-11.89	20230920	10700	221.96	20230103	39100	-11.89	20230920	10550	226.54	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
115	20231010	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	0	3	0.00	6087585250	175974	213.10	35400	35900	33800	44650	24050	34350	34593.66	10.51	0	-61099	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2578	16.88	3.49	12	2.34	2035.00	9842.00	39100	20230920	-12.15	10550	20221031	225.59	39100	-12.15	20230920	10700	221.03	20230103	39100	-12.15	20230920	10550	225.59	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
116	20231010	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	50	2	0.15	5353805800	154719	187.36	35400	35900	33800	44650	24050	34350	34603.42	10.51	0	-57827	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2582	16.90	3.50	12	2.06	2035.00	9842.00	39100	20230920	-12.02	10550	20221031	226.07	39100	-12.02	20230920	10700	221.50	20230103	39100	-12.02	20230920	10550	226.07	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
117	20231010	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	-150	5	-0.44	4895396850	141375	171.20	35400	35900	33800	44650	24050	34350	34627.03	10.51	0	-51746	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2567	16.81	3.47	12	1.88	2035.00	9842.00	39100	20230920	-12.53	10550	20221031	224.17	39100	-12.53	20230920	10700	219.63	20230103	39100	-12.53	20230920	10550	224.17	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
118	20231010	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	100	2	0.29	4420365250	127536	154.44	35400	35900	33800	44650	24050	34350	34659.75	10.51	0	-41904	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2586	16.93	3.50	12	1.70	2035.00	9842.00	39100	20230920	-11.89	10550	20221031	226.54	39100	-11.89	20230920	10700	221.96	20230103	39100	-11.89	20230920	10550	226.54	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
119	20231010	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	200	2	0.58	4143623500	119527	144.75	35400	35900	33800	44650	24050	34350	34666.84	10.51	0	-36959	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2593	16.98	3.51	12	1.59	2035.00	9842.00	39100	20230920	-11.64	10550	20221031	227.49	39100	-11.64	20230920	10700	222.90	20230103	39100	-11.64	20230920	10550	227.49	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
120	20231010	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	-50	5	-0.15	3756457350	108274	131.12	35400	35900	33800	44650	24050	34350	34693.99	10.51	0	-28403	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2575	16.86	3.49	12	1.44	2035.00	9842.00	39100	20230920	-12.28	10550	20221031	225.12	39100	-12.28	20230920	10700	220.56	20230103	39100	-12.28	20230920	10550	225.12	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
121	20231010	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	-100	5	-0.29	1584009550	45296	54.85	35400	35900	34050	44650	24050	34350	34970.19	10.51	0	-10635	36683	35516	33583	32416	30483	36100	33000	38	10300	500	24730	50	1	7506003	2571	16.83	3.48	12	0.60	2035.00	9842.00	39100	20230920	-12.40	10550	20221031	224.64	39100	-12.40	20230920	10700	220.09	20230103	39100	-12.40	20230920	10550	224.64	20221031	7.69	N	382800	500	38 억		788839	N	N	0	N	00	N
122	20231006	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	2850	2	9.05	2719676000	81126	149.66	31650	34750	31650	40950	22050	31500	33524.07	10.56	0	-5002	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2578	16.88	3.49	12	1.08	2035.00	9842.00	39100	20230920	-12.15	10550	20221031	225.59	39100	-12.15	20230920	10700	221.03	20230103	39100	-12.15	20230920	10550	225.59	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N
123	20231006	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	2650	2	8.41	2556970100	76379	140.91	31650	34750	31650	40950	22050	31500	33477.40	10.56	0	-4435	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2563	16.78	3.47	12	1.02	2035.00	9842.00	39100	20230920	-12.66	10550	20221031	223.70	39100	-12.66	20230920	10700	219.16	20230103	39100	-12.66	20230920	10550	223.70	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N
124	20231006	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	2350	2	7.46	2196732550	65764	121.32	31650	34750	31650	40950	22050	31500	33403.27	10.56	0	-1834	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2541	16.63	3.44	12	0.88	2035.00	9842.00	39100	20230920	-13.43	10550	20221031	220.85	39100	-13.43	20230920	10700	216.36	20230103	39100	-13.43	20230920	10550	220.85	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N
125	20231006	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	3000	2	9.52	1665875500	50219	92.64	31650	34700	31650	40950	22050	31500	33172.22	10.56	0	-1000	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2590	16.95	3.51	12	0.67	2035.00	9842.00	39100	20230920	-11.76	10550	20221031	227.01	39100	-11.76	20230920	10700	222.43	20230103	39100	-11.76	20230920	10550	227.01	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N
126	20231006	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	2050	2	6.51	1020343600	31174	57.51	31650	33700	31650	40950	22050	31500	32730.60	10.56	0	4800	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2518	16.49	3.41	12	0.42	2035.00	9842.00	39100	20230920	-14.19	10550	20221031	218.01	39100	-14.19	20230920	10700	213.55	20230103	39100	-14.19	20230920	10550	218.01	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N
127	20231006	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	1750	2	5.56	762786100	23442	43.25	31650	33350	31650	40950	22050	31500	32539.29	10.56	0	3389	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2496	16.34	3.38	12	0.31	2035.00	9842.00	39100	20230920	-14.96	10550	20221031	215.17	39100	-14.96	20230920	10700	210.75	20230103	39100	-14.96	20230920	10550	215.17	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N
128	20231006	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	900	2	2.86	354842500	11041	20.37	31650	32500	31650	40950	22050	31500	32138.62	10.56	0	2052	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2432	15.92	3.29	12	0.15	2035.00	9842.00	39100	20230920	-17.14	10550	20221031	207.11	39100	-17.14	20230920	10700	202.80	20230103	39100	-17.14	20230920	10550	207.11	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N
129	20231006	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	750	2	2.38	93401950	2925	5.40	31650	32250	31650	40950	22050	31500	31932.29	10.56	0	994	32800	32150	31650	31000	30500	31900	30750	38	9450	500	22680	50	1	7506003	2421	15.85	3.28	12	0.04	2035.00	9842.00	39100	20230920	-17.52	10550	20221031	205.69	39100	-17.52	20230920	10700	201.40	20230103	39100	-17.52	20230920	10550	205.69	20221031	7.85	N	382800	500	38 억		792997	N	N	0	N	00	N