KissMeData/299030/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	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65500	-5900	5	-8.26	20687559100	307239	216.13	72000	72000	65100	92800	50000	71400	67333.27	5.33	0	27569	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5327	325.87	6.69	12	3.78	201.00	9796.00	147000	20230724	-55.44	52300	20230103	25.24	147000	-55.44	20230724	52300	25.24	20230103	147000	-55.44	20230724	52300	25.24	20230103	3.55	N	299030	500	40 억		433149	N	N	55	N	00	N
3	20231031	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65600	-5800	5	-8.12	19635483400	291161	204.82	72000	72000	65100	92800	50000	71400	67436.26	5.33	0	21375	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5335	326.37	6.70	12	3.58	201.00	9796.00	147000	20230724	-55.37	52300	20230103	25.43	147000	-55.37	20230724	52300	25.43	20230103	147000	-55.37	20230724	52300	25.43	20230103	3.55	N	299030	500	40 억		433149	N	N	42	N	00	N
4	20231031	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66100	-5300	5	-7.42	16572206400	244570	172.05	72000	72000	66000	92800	50000	71400	67758.05	5.33	0	12662	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5376	328.86	6.75	12	3.01	201.00	9796.00	147000	20230724	-55.03	52300	20230103	26.39	147000	-55.03	20230724	52300	26.39	20230103	147000	-55.03	20230724	52300	26.39	20230103	3.55	N	299030	500	40 억		433149	N	N	42	N	00	N
5	20231031	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66600	-4800	5	-6.72	15105298700	222418	156.46	72000	72000	66000	92800	50000	71400	67911.35	5.33	0	8921	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5416	331.34	6.80	12	2.73	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	3.55	N	299030	500	40 억		433149	N	N	42	N	00	N
6	20231031	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66600	-4800	5	-6.72	13795377800	202770	142.64	72000	72000	66000	92800	50000	71400	68031.79	5.33	0	4077	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5416	331.34	6.80	12	2.49	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	3.55	N	299030	500	40 억		433149	N	N	42	N	00	N
7	20231031	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66800	-4600	5	-6.44	10848015200	158368	111.41	72000	72000	66500	92800	50000	71400	68495.66	5.33	0	-8048	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5433	332.34	6.82	12	1.95	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	3.55	N	299030	500	40 억		433149	N	N	42	N	00	N
8	20231031	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68200	-3200	5	-4.48	7066597000	102026	71.77	72000	72000	67800	92800	50000	71400	69259.14	5.33	0	-19206	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5546	339.30	6.96	12	1.25	201.00	9796.00	147000	20230724	-53.61	52300	20230103	30.40	147000	-53.61	20230724	52300	30.40	20230103	147000	-53.61	20230724	52300	30.40	20230103	3.55	N	299030	500	40 억		433149	N	N	42	N	00	N
9	20231031	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69400	-2000	5	-2.80	3012532900	42768	30.09	72000	72000	69300	92800	50000	71400	70435.11	5.33	0	-17747	73466	72432	71366	70332	69266	72950	70850	41	21400	500	51400	100	1	8132489	5644	345.27	7.08	12	0.53	201.00	9796.00	147000	20230724	-52.79	52300	20230103	32.70	147000	-52.79	20230724	52300	32.70	20230103	147000	-52.79	20230724	52300	32.70	20230103	3.55	N	299030	500	40 억		433149	N	N	42	N	00	N
10	20231030	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71400	-500	5	-0.70	9942698700	139384	75.79	71300	72400	70300	93400	50400	71900	71332.51	5.21	0	9189	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5807	355.22	7.29	12	1.71	201.00	9796.00	147000	20230724	-51.43	52300	20230103	36.52	147000	-51.43	20230724	52300	36.52	20230103	147000	-51.43	20230724	52300	36.52	20230103	3.76	N	299030	500	40 억		424090	N	N	42	N	00	N
11	20231030	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71000	-900	5	-1.25	9312469500	130533	70.97	71300	72400	70300	93400	50400	71900	71341.77	5.21	0	6952	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5774	353.23	7.25	12	1.61	201.00	9796.00	147000	20230724	-51.70	52300	20230103	35.76	147000	-51.70	20230724	52300	35.76	20230103	147000	-51.70	20230724	52300	35.76	20230103	3.76	N	299030	500	40 억		424090	N	N	25	N	00	N
12	20231030	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70900	-1000	5	-1.39	8026594100	112422	61.13	71300	72400	70300	93400	50400	71900	71396.89	5.21	0	2639	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5766	352.74	7.24	12	1.38	201.00	9796.00	147000	20230724	-51.77	52300	20230103	35.56	147000	-51.77	20230724	52300	35.56	20230103	147000	-51.77	20230724	52300	35.56	20230103	3.76	N	299030	500	40 억		424090	N	N	25	N	00	N
13	20231030	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71700	-200	5	-0.28	6795881300	95159	51.74	71300	72400	70300	93400	50400	71900	71415.93	5.21	0	4889	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5831	356.72	7.32	12	1.17	201.00	9796.00	147000	20230724	-51.22	52300	20230103	37.09	147000	-51.22	20230724	52300	37.09	20230103	147000	-51.22	20230724	52300	37.09	20230103	3.76	N	299030	500	40 억		424090	N	N	25	N	00	N
14	20231030	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71200	-700	5	-0.97	5776880500	80868	43.97	71300	72400	70300	93400	50400	71900	71435.78	5.21	0	2126	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5790	354.23	7.27	12	0.99	201.00	9796.00	147000	20230724	-51.56	52300	20230103	36.14	147000	-51.56	20230724	52300	36.14	20230103	147000	-51.56	20230724	52300	36.14	20230103	3.76	N	299030	500	40 억		424090	N	N	25	N	00	N
15	20231030	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71400	-500	5	-0.70	5034783400	70452	38.31	71300	72400	70300	93400	50400	71900	71463.86	5.21	0	3363	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5807	355.22	7.29	12	0.87	201.00	9796.00	147000	20230724	-51.43	52300	20230103	36.52	147000	-51.43	20230724	52300	36.52	20230103	147000	-51.43	20230724	52300	36.52	20230103	3.76	N	299030	500	40 억		424090	N	N	25	N	00	N
16	20231030	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71800	-100	5	-0.14	3579242300	50120	27.25	71300	72400	70300	93400	50400	71900	71413.20	5.21	0	3054	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5839	357.21	7.33	12	0.62	201.00	9796.00	147000	20230724	-51.16	52300	20230103	37.28	147000	-51.16	20230724	52300	37.28	20230103	147000	-51.16	20230724	52300	37.28	20230103	3.76	N	299030	500	40 억		424090	N	N	25	N	00	N
17	20231030	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71400	-500	5	-0.70	950735400	13294	7.23	71300	72400	70600	93400	50400	71900	71515.38	5.21	0	1844	75633	73766	72033	70166	68433	72900	69300	41	21500	500	51760	100	1	8132489	5807	355.22	7.29	12	0.16	201.00	9796.00	147000	20230724	-51.43	52300	20230103	36.52	147000	-51.43	20230724	52300	36.52	20230103	147000	-51.43	20230724	52300	36.52	20230103	3.76	N	299030	500	40 억		424090	N	N	25	N	00	N
18	20231027	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72300	-200	5	-0.28	12653833000	174526	80.21	73000	73900	70300	94200	50800	72500	72504.00	5.31	-71	-10044	77366	74932	73366	70932	69366	74150	70150	41	21700	500	52200	100	1	8132489	5880	359.70	7.38	12	2.15	201.00	9796.00	147000	20230724	-50.82	52300	20230103	38.24	147000	-50.82	20230724	52300	38.24	20230103	147000	-50.82	20230724	52300	38.24	20230103	3.76	N	299030	500	40 억		432010	N	N	23	N	00	N
19	20231027	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71600	-900	5	-1.24	11407373900	157226	72.26	73000	73900	70300	94200	50800	72500	72554.00	5.31	-71	-13498	77366	74932	73366	70932	69366	74150	70150	41	21700	500	52200	100	1	8132489	5823	356.22	7.31	12	1.93	201.00	9796.00	147000	20230724	-51.29	52300	20230103	36.90	147000	-51.29	20230724	52300	36.90	20230103	147000	-51.29	20230724	52300	36.90	20230103	3.76	N	299030	500	40 억		432010	N	N	23	N	00	N
20	20231027	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72000	-500	5	-0.69	10173351600	140057	64.37	73000	73900	70300	94200	50800	72500	72637.25	5.31	-71	-13556	77366	74932	73366	70932	69366	74150	70150	41	21700	500	52200	100	1	8132489	5855	358.21	7.35	12	1.72	201.00	9796.00	147000	20230724	-51.02	52300	20230103	37.67	147000	-51.02	20230724	52300	37.67	20230103	147000	-51.02	20230724	52300	37.67	20230103	3.76	N	299030	500	40 억		432010	N	N	23	N	00	N
21	20231027	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73100	600	2	0.83	8791322300	120950	55.59	73000	73900	70300	94200	50800	72500	72685.63	5.31	-71	-12688	77366	74932	73366	70932	69366	74150	70150	41	21700	500	52200	100	1	8132489	5945	363.68	7.46	12	1.49	201.00	9796.00	147000	20230724	-50.27	52300	20230103	39.77	147000	-50.27	20230724	52300	39.77	20230103	147000	-50.27	20230724	52300	39.77	20230103	3.76	N	299030	500	40 억		432010	N	N	23	N	00	N
22	20231027	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73600	1100	2	1.52	7407906500	102117	46.93	73000	73900	70300	94200	50800	72500	72543.33	5.31	-71	-12908	77366	74932	73366	70932	69366	74150	70150	41	21700	500	52200	100	1	8132489	5986	366.17	7.51	12	1.26	201.00	9796.00	147000	20230724	-49.93	52300	20230103	40.73	147000	-49.93	20230724	52300	40.73	20230103	147000	-49.93	20230724	52300	40.73	20230103	3.76	N	299030	500	40 억		432010	N	N	23	N	00	N
23	20231027	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72400	-100	5	-0.14	4404697500	61134	28.10	73000	73900	70300	94200	50800	72500	72049.71	5.31	-71	-6823	77366	74932	73366	70932	69366	74150	70150	41	21700	500	52200	100	1	8132489	5888	360.20	7.39	12	0.75	201.00	9796.00	147000	20230724	-50.75	52300	20230103	38.43	147000	-50.75	20230724	52300	38.43	20230103	147000	-50.75	20230724	52300	38.43	20230103	3.76	N	299030	500	40 억		432010	N	N	23	N	00	N
24	20231027	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72600	100	2	0.14	1537745600	21209	9.75	73000	73900	71600	94200	50800	72500	72504.39	5.31	-71	-6898	77366	74932	73366	70932	69366	74150	70150	41	21700	500	52200	100	1	8132489	5904	361.19	7.41	12	0.26	201.00	9796.00	147000	20230724	-50.61	52300	20230103	38.81	147000	-50.61	20230724	52300	38.81	20230103	147000	-50.61	20230724	52300	38.81	20230103	3.76	N	299030	500	40 억		432010	N	N	23	N	00	N
25	20231026	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72500	-4900	5	-6.33	15792863600	214774	105.51	73500	75800	71800	100600	54200	77400	73534.40	4.77	0	43968	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	5896	360.70	7.40	12	2.64	201.00	9796.00	147000	20230724	-50.68	52300	20230103	38.62	147000	-50.68	20230724	52300	38.62	20230103	147000	-50.68	20230724	52300	38.62	20230103	3.78	N	299030	500	40 억		388311	N	N	23	N	00	N
26	20231026	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72800	-4600	5	-5.94	14960809200	203292	99.87	73500	75800	71800	100600	54200	77400	73592.52	4.77	0	40392	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	5920	362.19	7.43	12	2.50	201.00	9796.00	147000	20230724	-50.48	52300	20230103	39.20	147000	-50.48	20230724	52300	39.20	20230103	147000	-50.48	20230724	52300	39.20	20230103	3.78	N	299030	500	40 억		388311	N	N	33	N	00	N
27	20231026	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72700	-4700	5	-6.07	11863964800	160614	78.90	73500	75800	72100	100600	54200	77400	73866.10	4.77	0	23173	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	5912	361.69	7.42	12	1.97	201.00	9796.00	147000	20230724	-50.54	52300	20230103	39.01	147000	-50.54	20230724	52300	39.01	20230103	147000	-50.54	20230724	52300	39.01	20230103	3.78	N	299030	500	40 억		388311	N	N	33	N	00	N
28	20231026	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72900	-4500	5	-5.81	9990803000	134760	66.20	73500	75800	72800	100600	54200	77400	74137.51	4.77	0	18510	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	5929	362.69	7.44	12	1.66	201.00	9796.00	147000	20230724	-50.41	52300	20230103	39.39	147000	-50.41	20230724	52300	39.39	20230103	147000	-50.41	20230724	52300	39.39	20230103	3.78	N	299030	500	40 억		388311	N	N	33	N	00	N
29	20231026	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73400	-4000	5	-5.17	8426608900	113435	55.72	73500	75800	73000	100600	54200	77400	74285.52	4.77	0	14990	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	5969	365.17	7.49	12	1.39	201.00	9796.00	147000	20230724	-50.07	52300	20230103	40.34	147000	-50.07	20230724	52300	40.34	20230103	147000	-50.07	20230724	52300	40.34	20230103	3.78	N	299030	500	40 억		388311	N	N	33	N	00	N
30	20231026	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73200	-4200	5	-5.43	7077732000	95033	46.68	73500	75800	73000	100600	54200	77400	74476.26	4.77	0	10858	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	5953	364.18	7.47	12	1.17	201.00	9796.00	147000	20230724	-50.20	52300	20230103	39.96	147000	-50.20	20230724	52300	39.96	20230103	147000	-50.20	20230724	52300	39.96	20230103	3.78	N	299030	500	40 억		388311	N	N	33	N	00	N
31	20231026	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74700	-2700	5	-3.49	5324106300	71417	35.08	73500	75800	73000	100600	54200	77400	74549.17	4.77	0	16731	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	6075	371.64	7.63	12	0.88	201.00	9796.00	147000	20230724	-49.18	52300	20230103	42.83	147000	-49.18	20230724	52300	42.83	20230103	147000	-49.18	20230724	52300	42.83	20230103	3.78	N	299030	500	40 억		388311	N	N	33	N	00	N
32	20231026	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	75300	-2100	5	-2.71	2327857700	31318	15.38	73500	75800	73000	100600	54200	77400	74328.72	4.77	0	11232	87533	82466	79833	74766	72133	81150	73450	41	23200	500	55720	100	1	8132489	6124	374.63	7.69	12	0.39	201.00	9796.00	147000	20230724	-48.78	52300	20230103	43.98	147000	-48.78	20230724	52300	43.98	20230103	147000	-48.78	20230724	52300	43.98	20230103	3.78	N	299030	500	40 억		388311	N	N	33	N	00	N
33	20231025	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	77400	-6300	5	-7.53	15993011600	200758	73.07	84800	84900	77200	108800	58600	83700	79671.68	4.47	0	23220	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6295	385.07	7.90	12	2.47	201.00	9796.00	147000	20230724	-47.35	52300	20230103	47.99	147000	-47.35	20230724	52300	47.99	20230103	147000	-47.35	20230724	52300	47.99	20230103	3.85	N	299030	500	40 억		363698	N	N	33	N	00	N
34	20231025	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	77700	-6000	5	-7.17	14521031600	181737	66.15	84800	84900	77300	108800	58600	83700	79901.35	4.47	0	13749	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6319	386.57	7.93	12	2.23	201.00	9796.00	147000	20230724	-47.14	52300	20230103	48.57	147000	-47.14	20230724	52300	48.57	20230103	147000	-47.14	20230724	52300	48.57	20230103	3.85	N	299030	500	40 억		363698	N	N	48	N	00	N
35	20231025	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	78800	-4900	5	-5.85	11217567700	139378	50.73	84800	84900	78700	108800	58600	83700	80483.06	4.47	0	266	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6408	392.04	8.04	12	1.71	201.00	9796.00	147000	20230724	-46.39	52300	20230103	50.67	147000	-46.39	20230724	52300	50.67	20230103	147000	-46.39	20230724	52300	50.67	20230103	3.85	N	299030	500	40 억		363698	N	N	48	N	00	N
36	20231025	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	79000	-4700	5	-5.62	10181772500	126279	45.96	84800	84900	78900	108800	58600	83700	80629.18	4.47	0	-1657	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6425	393.03	8.06	12	1.55	201.00	9796.00	147000	20230724	-46.26	52300	20230103	51.05	147000	-46.26	20230724	52300	51.05	20230103	147000	-46.26	20230724	52300	51.05	20230103	3.85	N	299030	500	40 억		363698	N	N	48	N	00	N
37	20231025	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	79800	-3900	5	-4.66	8167939300	100843	36.70	84800	84900	79100	108800	58600	83700	80996.59	4.47	0	-6773	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6490	397.01	8.15	12	1.24	201.00	9796.00	147000	20230724	-45.71	52300	20230103	52.58	147000	-45.71	20230724	52300	52.58	20230103	147000	-45.71	20230724	52300	52.58	20230103	3.85	N	299030	500	40 억		363698	N	N	48	N	00	N
38	20231025	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	80000	-3700	5	-4.42	7194840200	88657	32.27	84800	84900	79100	108800	58600	83700	81153.66	4.47	0	-11845	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6506	398.01	8.17	12	1.09	201.00	9796.00	147000	20230724	-45.58	52300	20230103	52.96	147000	-45.58	20230724	52300	52.96	20230103	147000	-45.58	20230724	52300	52.96	20230103	3.85	N	299030	500	40 억		363698	N	N	48	N	00	N
39	20231025	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	79600	-4100	5	-4.90	4689903700	57261	20.84	84800	84900	79600	108800	58600	83700	81903.98	4.47	0	-14729	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6473	396.02	8.13	12	0.70	201.00	9796.00	147000	20230724	-45.85	52300	20230103	52.20	147000	-45.85	20230724	52300	52.20	20230103	147000	-45.85	20230724	52300	52.20	20230103	3.85	N	299030	500	40 억		363698	N	N	48	N	00	N
40	20231025	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	82500	-1200	5	-1.43	1462828500	17516	6.38	84800	84900	82500	108800	58600	83700	83513.84	4.47	0	-4639	91033	87366	83033	79366	75033	85200	77200	41	25100	500	60260	100	1	8132489	6709	410.45	8.42	12	0.22	201.00	9796.00	147000	20230724	-43.88	52300	20230103	57.74	147000	-43.88	20230724	52300	57.74	20230103	147000	-43.88	20230724	52300	57.74	20230103	3.85	N	299030	500	40 억		363698	N	N	48	N	00	N
41	20231024	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	83700	-1800	5	-2.11	22244711300	272425	241.70	85000	86700	78700	111100	59900	85500	81649.20	4.24	0	36848	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6807	416.42	8.54	12	3.35	201.00	9796.00	147000	20230724	-43.06	52300	20230103	60.04	147000	-43.06	20230724	52300	60.04	20230103	147000	-43.06	20230724	52300	60.04	20230103	3.96	N	299030	500	40 억		344517	N	N	48	N	00	N
42	20231024	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	83800	-1700	5	-1.99	21206993700	260016	230.69	85000	86700	78700	111100	59900	85500	81556.64	4.24	0	34378	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6815	416.92	8.55	12	3.20	201.00	9796.00	147000	20230724	-42.99	52300	20230103	60.23	147000	-42.99	20230724	52300	60.23	20230103	147000	-42.99	20230724	52300	60.23	20230103	3.96	N	299030	500	40 억		344517	N	N	40	N	00	N
43	20231024	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	82200	-3300	5	-3.86	18855880000	231829	205.68	85000	86700	78700	111100	59900	85500	81330.91	4.24	0	32603	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6685	408.96	8.39	12	2.85	201.00	9796.00	147000	20230724	-44.08	52300	20230103	57.17	147000	-44.08	20230724	52300	57.17	20230103	147000	-44.08	20230724	52300	57.17	20230103	3.96	N	299030	500	40 억		344517	N	N	40	N	00	N
44	20231024	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	81200	-4300	5	-5.03	16453503900	202427	179.60	85000	86700	78700	111100	59900	85500	81276.08	4.24	0	35467	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6604	403.98	8.29	12	2.49	201.00	9796.00	147000	20230724	-44.76	52300	20230103	55.26	147000	-44.76	20230724	52300	55.26	20230103	147000	-44.76	20230724	52300	55.26	20230103	3.96	N	299030	500	40 억		344517	N	N	40	N	00	N
45	20231024	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	80500	-5000	5	-5.85	15069337200	185343	164.44	85000	86700	78700	111100	59900	85500	81299.60	4.24	0	32044	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6547	400.50	8.22	12	2.28	201.00	9796.00	147000	20230724	-45.24	52300	20230103	53.92	147000	-45.24	20230724	52300	53.92	20230103	147000	-45.24	20230724	52300	53.92	20230103	3.96	N	299030	500	40 억		344517	N	N	40	N	00	N
46	20231024	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	79900	-5600	5	-6.55	13672677300	168027	149.08	85000	86700	78700	111100	59900	85500	81365.90	4.24	0	29372	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6498	397.51	8.16	12	2.07	201.00	9796.00	147000	20230724	-45.65	52300	20230103	52.77	147000	-45.65	20230724	52300	52.77	20230103	147000	-45.65	20230724	52300	52.77	20230103	3.96	N	299030	500	40 억		344517	N	N	40	N	00	N
47	20231024	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	80300	-5200	5	-6.08	9678037700	117787	104.50	85000	86700	79700	111100	59900	85500	82158.66	4.24	0	17305	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6530	399.50	8.20	12	1.45	201.00	9796.00	147000	20230724	-45.37	52300	20230103	53.54	147000	-45.37	20230724	52300	53.54	20230103	147000	-45.37	20230724	52300	53.54	20230103	3.96	N	299030	500	40 억		344517	N	N	40	N	00	N
48	20231024	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	82700	-2800	5	-3.27	2697925300	31959	28.35	85000	86700	82700	111100	59900	85500	84410.00	4.24	0	7584	90766	88132	86566	83932	82366	87350	83150	41	25600	500	61560	100	1	8132489	6726	411.44	8.44	12	0.39	201.00	9796.00	147000	20230724	-43.74	52300	20230103	58.13	147000	-43.74	20230724	52300	58.13	20230103	147000	-43.74	20230724	52300	58.13	20230103	3.96	N	299030	500	40 억		344517	N	N	40	N	00	N
49	20231023	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	85500	-2700	5	-3.06	9574059100	110509	47.60	87000	89200	85000	114600	61800	88200	86637.19	3.89	0	28167	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	6953	425.37	8.73	12	1.36	201.00	9796.00	147000	20230724	-41.84	52300	20230103	63.48	147000	-41.84	20230724	52300	63.48	20230103	147000	-41.84	20230724	52300	63.48	20230103	4.03	N	299030	500	40 억		316156	N	N	40	N	00	N
50	20231023	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	85600	-2600	5	-2.95	8617647400	99305	42.77	87000	89200	85200	114600	61800	88200	86779.39	3.89	0	21828	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	6961	425.87	8.74	12	1.22	201.00	9796.00	147000	20230724	-41.77	52300	20230103	63.67	147000	-41.77	20230724	52300	63.67	20230103	147000	-41.77	20230724	52300	63.67	20230103	4.03	N	299030	500	40 억		316156	N	N	17	N	00	N
51	20231023	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	86400	-1800	5	-2.04	6022029600	69013	29.73	87000	89200	86100	114600	61800	88200	87259.16	3.89	0	3530	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	7026	429.85	8.82	12	0.85	201.00	9796.00	147000	20230724	-41.22	52300	20230103	65.20	147000	-41.22	20230724	52300	65.20	20230103	147000	-41.22	20230724	52300	65.20	20230103	4.03	N	299030	500	40 억		316156	N	N	17	N	00	N
52	20231023	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	86900	-1300	5	-1.47	5458077100	62502	26.92	87000	89200	86200	114600	61800	88200	87326.24	3.89	0	2105	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	7067	432.34	8.87	12	0.77	201.00	9796.00	147000	20230724	-40.88	52300	20230103	66.16	147000	-40.88	20230724	52300	66.16	20230103	147000	-40.88	20230724	52300	66.16	20230103	4.03	N	299030	500	40 억		316156	N	N	17	N	00	N
53	20231023	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	86300	-1900	5	-2.15	4789066800	54770	23.59	87000	89200	86200	114600	61800	88200	87439.40	3.89	0	452	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	7018	429.35	8.81	12	0.67	201.00	9796.00	147000	20230724	-41.29	52300	20230103	65.01	147000	-41.29	20230724	52300	65.01	20230103	147000	-41.29	20230724	52300	65.01	20230103	4.03	N	299030	500	40 억		316156	N	N	17	N	00	N
54	20231023	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	87800	-400	5	-0.45	4000697600	45704	19.69	87000	89200	86400	114600	61800	88200	87534.75	3.89	0	-502	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	7140	436.82	8.96	12	0.56	201.00	9796.00	147000	20230724	-40.27	52300	20230103	67.88	147000	-40.27	20230724	52300	67.88	20230103	147000	-40.27	20230724	52300	67.88	20230103	4.03	N	299030	500	40 억		316156	N	N	17	N	00	N
55	20231023	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	86600	-1600	5	-1.81	3380933400	38607	16.63	87000	89200	86400	114600	61800	88200	87572.84	3.89	0	-884	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	7043	430.85	8.84	12	0.47	201.00	9796.00	147000	20230724	-41.09	52300	20230103	65.58	147000	-41.09	20230724	52300	65.58	20230103	147000	-41.09	20230724	52300	65.58	20230103	4.03	N	299030	500	40 억		316156	N	N	17	N	00	N
56	20231023	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	87900	-300	5	-0.34	968346300	10988	4.73	87000	89200	87000	114600	61800	88200	88127.53	3.89	0	2230	94066	91132	87566	84632	81066	89350	82850	41	26400	500	63500	100	1	8132489	7148	437.31	8.97	12	0.14	201.00	9796.00	147000	20230724	-40.20	52300	20230103	68.07	147000	-40.20	20230724	52300	68.07	20230103	147000	-40.20	20230724	52300	68.07	20230103	4.03	N	299030	500	40 억		316156	N	N	17	N	00	N
57	20231020	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	88200	-3200	5	-3.50	20195130700	231193	140.05	88500	90500	84000	118800	64000	91400	87351.05	3.38	-71	40867	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	7173	438.81	9.00	12	2.84	201.00	9796.00	147000	20230724	-40.00	52300	20230103	68.64	147000	-40.00	20230724	52300	68.64	20230103	147000	-40.00	20230724	52300	68.64	20230103	3.95	N	299030	500	40 억		275055	N	N	17	N	00	N
58	20231020	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	87600	-3800	5	-4.16	19665921100	225185	136.41	88500	90500	84000	118800	64000	91400	87332.07	3.38	-71	39621	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	7124	435.82	8.94	12	2.77	201.00	9796.00	147000	20230724	-40.41	52300	20230103	67.50	147000	-40.41	20230724	52300	67.50	20230103	147000	-40.41	20230724	52300	67.50	20230103	3.95	N	299030	500	40 억		275055	N	N	0	N	00	N
59	20231020	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	89000	-2400	5	-2.63	17507199700	200779	121.63	88500	90500	84000	118800	64000	91400	87196.12	3.38	-71	39514	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	7238	442.79	9.09	12	2.47	201.00	9796.00	147000	20230724	-39.46	52300	20230103	70.17	147000	-39.46	20230724	52300	70.17	20230103	147000	-39.46	20230724	52300	70.17	20230103	3.95	N	299030	500	40 억		275055	N	N	0	N	00	N
60	20231020	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	87300	-4100	5	-4.49	13593227400	156655	94.90	88500	90000	84000	118800	64000	91400	86771.39	3.38	-71	44376	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	7100	434.33	8.91	12	1.93	201.00	9796.00	147000	20230724	-40.61	52300	20230103	66.92	147000	-40.61	20230724	52300	66.92	20230103	147000	-40.61	20230724	52300	66.92	20230103	3.95	N	299030	500	40 억		275055	N	N	0	N	00	N
61	20231020	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	86400	-5000	5	-5.47	12303956400	141764	85.88	88500	90000	84000	118800	64000	91400	86791.44	3.38	-71	43951	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	7026	429.85	8.82	12	1.74	201.00	9796.00	147000	20230724	-41.22	52300	20230103	65.20	147000	-41.22	20230724	52300	65.20	20230103	147000	-41.22	20230724	52300	65.20	20230103	3.95	N	299030	500	40 억		275055	N	N	0	N	00	N
62	20231020	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	85000	-6400	5	-7.00	9210148400	105369	63.83	88500	90000	84900	118800	64000	91400	87408.07	3.38	-71	31443	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	6913	422.89	8.68	12	1.30	201.00	9796.00	147000	20230724	-42.18	52300	20230103	62.52	147000	-42.18	20230724	52300	62.52	20230103	147000	-42.18	20230724	52300	62.52	20230103	3.95	N	299030	500	40 억		275055	N	N	0	N	00	N
63	20231020	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	87200	-4200	5	-4.60	4892275700	55280	33.49	88500	90000	86900	118800	64000	91400	88499.29	3.38	-71	11567	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	7092	433.83	8.90	12	0.68	201.00	9796.00	147000	20230724	-40.68	52300	20230103	66.73	147000	-40.68	20230724	52300	66.73	20230103	147000	-40.68	20230724	52300	66.73	20230103	3.95	N	299030	500	40 억		275055	N	N	0	N	00	N
64	20231020	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	87800	-3600	5	-3.94	1440614400	16237	9.84	88500	89900	87600	118800	64000	91400	88722.19	3.38	-71	5024	96066	93732	91866	89532	87666	92800	88600	41	27400	500	65800	100	1	8132489	7140	436.82	8.96	12	0.20	201.00	9796.00	147000	20230724	-40.27	52300	20230103	67.88	147000	-40.27	20230724	52300	67.88	20230103	147000	-40.27	20230724	52300	67.88	20230103	3.95	N	299030	500	40 억		275055	N	N	0	N	00	N
65	20231019	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91400	-5100	5	-5.28	15049238700	164316	69.16	94100	94200	90000	125400	67600	96500	91587.60	2.90	0	38190	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7433	454.73	9.33	12	2.02	201.00	9796.00	147000	20230724	-37.82	52300	20230103	74.76	147000	-37.82	20230724	52300	74.76	20230103	147000	-37.82	20230724	52300	74.76	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
66	20231019	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91000	-5500	5	-5.70	14176478700	154736	65.13	94100	94200	90000	125400	67600	96500	91617.13	2.90	0	36964	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7401	452.74	9.29	12	1.90	201.00	9796.00	147000	20230724	-38.10	52300	20230103	74.00	147000	-38.10	20230724	52300	74.00	20230103	147000	-38.10	20230724	52300	74.00	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
67	20231019	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91900	-4600	5	-4.77	12322789400	134424	56.58	94100	94200	90000	125400	67600	96500	91670.98	2.90	0	33433	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7474	457.21	9.38	12	1.65	201.00	9796.00	147000	20230724	-37.48	52300	20230103	75.72	147000	-37.48	20230724	52300	75.72	20230103	147000	-37.48	20230724	52300	75.72	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
68	20231019	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91900	-4600	5	-4.77	11493969300	125396	52.78	94100	94200	90000	125400	67600	96500	91661.29	2.90	0	30810	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7474	457.21	9.38	12	1.54	201.00	9796.00	147000	20230724	-37.48	52300	20230103	75.72	147000	-37.48	20230724	52300	75.72	20230103	147000	-37.48	20230724	52300	75.72	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
69	20231019	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91500	-5000	5	-5.18	10185906600	111105	46.77	94100	94200	90000	125400	67600	96500	91678.11	2.90	0	26650	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7441	455.22	9.34	12	1.37	201.00	9796.00	147000	20230724	-37.76	52300	20230103	74.95	147000	-37.76	20230724	52300	74.95	20230103	147000	-37.76	20230724	52300	74.95	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
70	20231019	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	92100	-4400	5	-4.56	8990132200	98099	41.29	94100	94200	90000	125400	67600	96500	91643.37	2.90	0	22816	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7490	458.21	9.40	12	1.21	201.00	9796.00	147000	20230724	-37.35	52300	20230103	76.10	147000	-37.35	20230724	52300	76.10	20230103	147000	-37.35	20230724	52300	76.10	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
71	20231019	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91300	-5200	5	-5.39	6861724400	74938	31.54	94100	94200	90000	125400	67600	96500	91565.22	2.90	0	14613	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7425	454.23	9.32	12	0.92	201.00	9796.00	147000	20230724	-37.89	52300	20230103	74.57	147000	-37.89	20230724	52300	74.57	20230103	147000	-37.89	20230724	52300	74.57	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
72	20231019	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	90300	-6200	5	-6.42	2491095300	27198	11.45	94100	94200	90100	125400	67600	96500	91590.76	2.90	0	5818	105100	100800	98400	94100	91700	99600	92900	41	28900	500	69480	100	1	8132489	7344	449.25	9.22	12	0.33	201.00	9796.00	147000	20230724	-38.57	52300	20230103	72.66	147000	-38.57	20230724	52300	72.66	20230103	147000	-38.57	20230724	52300	72.66	20230103	3.95	N	299030	500	40 억		235684	N	N	8	N	00	N
73	20231018	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	96500	-6000	5	-5.85	23016887800	235429	410.82	102500	102700	96000	133200	71800	102500	97762.57	2.94	-71	-3502	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	7848	480.10	9.85	12	2.89	201.00	9796.00	147000	20230724	-34.35	52300	20230103	84.51	147000	-34.35	20230724	52300	84.51	20230103	147000	-34.35	20230724	52300	84.51	20230103	3.91	N	299030	500	40 억		238924	N	N	8	N	00	N
74	20231018	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	96700	-5800	5	-5.66	22211309800	227097	396.28	102500	102700	96000	133200	71800	102500	97801.64	2.94	-71	-3983	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	7864	481.09	9.87	12	2.79	201.00	9796.00	147000	20230724	-34.22	52300	20230103	84.89	147000	-34.22	20230724	52300	84.89	20230103	147000	-34.22	20230724	52300	84.89	20230103	3.91	N	299030	500	40 억		238924	N	N	82	N	00	N
75	20231018	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	96100	-6400	5	-6.24	20795380600	212401	370.64	102500	102700	96000	133200	71800	102500	97902.31	2.94	-71	-5913	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	7815	478.11	9.81	12	2.61	201.00	9796.00	147000	20230724	-34.63	52300	20230103	83.75	147000	-34.63	20230724	52300	83.75	20230103	147000	-34.63	20230724	52300	83.75	20230103	3.91	N	299030	500	40 억		238924	N	N	82	N	00	N
76	20231018	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	96400	-6100	5	-5.95	19196291700	195793	341.66	102500	102700	96100	133200	71800	102500	98039.69	2.94	-71	-5948	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	7840	479.60	9.84	12	2.41	201.00	9796.00	147000	20230724	-34.42	52300	20230103	84.32	147000	-34.42	20230724	52300	84.32	20230103	147000	-34.42	20230724	52300	84.32	20230103	3.91	N	299030	500	40 억		238924	N	N	82	N	00	N
77	20231018	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97500	-5000	5	-4.88	16309569500	165859	289.42	102500	102700	96500	133200	71800	102500	98329.39	2.94	-71	-6312	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	7929	485.07	9.95	12	2.04	201.00	9796.00	147000	20230724	-33.67	52300	20230103	86.42	147000	-33.67	20230724	52300	86.42	20230103	147000	-33.67	20230724	52300	86.42	20230103	3.91	N	299030	500	40 억		238924	N	N	82	N	00	N
78	20231018	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	98300	-4200	5	-4.10	14023384400	142331	248.37	102500	102700	97000	133200	71800	102500	98521.50	2.94	-71	-6376	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	7994	489.05	10.03	12	1.75	201.00	9796.00	147000	20230724	-33.13	52300	20230103	87.95	147000	-33.13	20230724	52300	87.95	20230103	147000	-33.13	20230724	52300	87.95	20230103	3.91	N	299030	500	40 억		238924	N	N	82	N	00	N
79	20231018	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97500	-5000	5	-4.88	11580862500	117331	204.74	102500	102700	97000	133200	71800	102500	98696.63	2.94	-71	-5916	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	7929	485.07	9.95	12	1.44	201.00	9796.00	147000	20230724	-33.67	52300	20230103	86.42	147000	-33.67	20230724	52300	86.42	20230103	147000	-33.67	20230724	52300	86.42	20230103	3.91	N	299030	500	40 억		238924	N	N	82	N	00	N
80	20231018	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	101300	-1200	5	-1.17	1596125100	15806	27.58	102500	102700	99900	133200	71800	102500	100964.65	2.94	-71	2857	106633	104566	103533	101466	100433	104050	100950	41	30700	500	73800	100	1	8132489	8238	503.98	10.34	12	0.19	201.00	9796.00	147000	20230724	-31.09	52300	20230103	93.69	147000	-31.09	20230724	52300	93.69	20230103	147000	-31.09	20230724	52300	93.69	20230103	3.91	N	299030	500	40 억		238924	N	N	82	N	00	N
81	20231017	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102500	-800	5	-0.77	5885327900	56806	46.08	105000	105600	102500	134200	72400	103300	103613.73	2.93	0	332	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8336	509.95	10.46	12	0.70	201.00	9796.00	147000	20230724	-30.27	52300	20230103	95.98	147000	-30.27	20230724	52300	95.98	20230103	147000	-30.27	20230724	52300	95.98	20230103	3.88	N	299030	500	40 억		238420	N	N	82	N	00	N
82	20231017	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102700	-600	5	-0.58	5461598900	52677	42.73	105000	105600	102500	134200	72400	103300	103680.90	2.93	0	390	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8352	510.95	10.48	12	0.65	201.00	9796.00	147000	20230724	-30.14	52300	20230103	96.37	147000	-30.14	20230724	52300	96.37	20230103	147000	-30.14	20230724	52300	96.37	20230103	3.88	N	299030	500	40 억		238420	N	N	7	N	00	N
83	20231017	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102900	-400	5	-0.39	4533775600	43651	35.41	105000	105600	102700	134200	72400	103300	103864.19	2.93	0	-235	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8368	511.94	10.50	12	0.54	201.00	9796.00	147000	20230724	-30.00	52300	20230103	96.75	147000	-30.00	20230724	52300	96.75	20230103	147000	-30.00	20230724	52300	96.75	20230103	3.88	N	299030	500	40 억		238420	N	N	7	N	00	N
84	20231017	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	103200	-100	5	-0.10	4067577000	39133	31.75	105000	105600	102700	134200	72400	103300	103942.38	2.93	0	413	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8393	513.43	10.53	12	0.48	201.00	9796.00	147000	20230724	-29.80	52300	20230103	97.32	147000	-29.80	20230724	52300	97.32	20230103	147000	-29.80	20230724	52300	97.32	20230103	3.88	N	299030	500	40 억		238420	N	N	7	N	00	N
85	20231017	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102700	-600	5	-0.58	3707876000	35642	28.91	105000	105600	102700	134200	72400	103300	104031.09	2.93	0	745	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8352	510.95	10.48	12	0.44	201.00	9796.00	147000	20230724	-30.14	52300	20230103	96.37	147000	-30.14	20230724	52300	96.37	20230103	147000	-30.14	20230724	52300	96.37	20230103	3.88	N	299030	500	40 억		238420	N	N	7	N	00	N
86	20231017	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104000	700	2	0.68	3131797000	30060	24.39	105000	105600	102800	134200	72400	103300	104184.86	2.93	0	1177	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8458	517.41	10.62	12	0.37	201.00	9796.00	147000	20230724	-29.25	52300	20230103	98.85	147000	-29.25	20230724	52300	98.85	20230103	147000	-29.25	20230724	52300	98.85	20230103	3.88	N	299030	500	40 억		238420	N	N	7	N	00	N
87	20231017	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	103800	500	2	0.48	2155457900	20624	16.73	105000	105600	103300	134200	72400	103300	104512.12	2.93	0	842	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8442	516.42	10.60	12	0.25	201.00	9796.00	147000	20230724	-29.39	52300	20230103	98.47	147000	-29.39	20230724	52300	98.47	20230103	147000	-29.39	20230724	52300	98.47	20230103	3.88	N	299030	500	40 억		238420	N	N	7	N	00	N
88	20231017	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104800	1500	2	1.45	443073100	4216	3.42	105000	105600	104500	134200	72400	103300	105093.24	2.93	0	-447	108566	105932	103566	100932	98566	104750	99750	41	30900	500	74370	100	1	8132489	8523	521.39	10.70	12	0.05	201.00	9796.00	147000	20230724	-28.71	52300	20230103	100.38	147000	-28.71	20230724	52300	100.38	20230103	147000	-28.71	20230724	52300	100.38	20230103	3.88	N	299030	500	40 억		238420	N	N	7	N	00	N
89	20231016	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	103300	-4300	5	-4.00	12529117100	122223	205.63	106000	106200	101200	139800	75400	107600	102508.30	3.03	0	-10871	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8401	513.93	10.55	12	1.50	201.00	9796.00	147000	20230724	-29.73	52300	20230103	97.51	147000	-29.73	20230724	52300	97.51	20230103	147000	-29.73	20230724	52300	97.51	20230103	3.88	N	299030	500	40 억		246621	N	N	7	N	00	N
90	20231016	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102700	-4900	5	-4.55	11835601400	115496	194.31	106000	106200	101200	139800	75400	107600	102476.24	3.03	0	-9013	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8352	510.95	10.48	12	1.42	201.00	9796.00	147000	20230724	-30.14	52300	20230103	96.37	147000	-30.14	20230724	52300	96.37	20230103	147000	-30.14	20230724	52300	96.37	20230103	3.88	N	299030	500	40 억		246621	N	N	1	N	00	N
91	20231016	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102100	-5500	5	-5.11	10226085200	99671	167.69	106000	106200	101200	139800	75400	107600	102598.35	3.03	0	-11372	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8303	507.96	10.42	12	1.23	201.00	9796.00	147000	20230724	-30.54	52300	20230103	95.22	147000	-30.54	20230724	52300	95.22	20230103	147000	-30.54	20230724	52300	95.22	20230103	3.88	N	299030	500	40 억		246621	N	N	1	N	00	N
92	20231016	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102600	-5000	5	-4.65	9559346800	93138	156.70	106000	106200	101200	139800	75400	107600	102636.32	3.03	0	-11423	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8344	510.45	10.47	12	1.15	201.00	9796.00	147000	20230724	-30.20	52300	20230103	96.18	147000	-30.20	20230724	52300	96.18	20230103	147000	-30.20	20230724	52300	96.18	20230103	3.88	N	299030	500	40 억		246621	N	N	1	N	00	N
93	20231016	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	101300	-6300	5	-5.86	8690577200	84603	142.34	106000	106200	101300	139800	75400	107600	102721.80	3.03	0	-11816	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8238	503.98	10.34	12	1.04	201.00	9796.00	147000	20230724	-31.09	52300	20230103	93.69	147000	-31.09	20230724	52300	93.69	20230103	147000	-31.09	20230724	52300	93.69	20230103	3.88	N	299030	500	40 억		246621	N	N	1	N	00	N
94	20231016	110918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	101800	-5800	5	-5.39	7685536000	74719	125.71	106000	106200	101500	139800	75400	107600	102859.13	3.03	0	-10282	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8279	506.47	10.39	12	0.92	201.00	9796.00	147000	20230724	-30.75	52300	20230103	94.65	147000	-30.75	20230724	52300	94.65	20230103	147000	-30.75	20230724	52300	94.65	20230103	3.88	N	299030	500	40 억		246621	N	N	1	N	00	N
95	20231016	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	103000	-4600	5	-4.28	5432281600	52663	88.60	106000	106200	101900	139800	75400	107600	103151.68	3.03	0	-3378	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8376	512.44	10.51	12	0.65	201.00	9796.00	147000	20230724	-29.93	52300	20230103	96.94	147000	-29.93	20230724	52300	96.94	20230103	147000	-29.93	20230724	52300	96.94	20230103	3.88	N	299030	500	40 억		246621	N	N	1	N	00	N
96	20231016	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102500	-5100	5	-4.74	1390650200	13429	22.59	106000	106200	102200	139800	75400	107600	103555.45	3.03	0	127	112800	110200	108400	105800	104000	109300	104900	41	32200	500	77470	100	1	8132489	8336	509.95	10.46	12	0.17	201.00	9796.00	147000	20230724	-30.27	52300	20230103	95.98	147000	-30.27	20230724	52300	95.98	20230103	147000	-30.27	20230724	52300	95.98	20230103	3.88	N	299030	500	40 억		246621	N	N	1	N	00	N
97	20231012	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109900	4200	2	3.97	8623911900	79316	168.93	105700	110000	105700	137400	74000	105700	108721.07	3.07	0	5368	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8938	546.77	11.22	12	0.98	201.00	9796.00	147000	20230724	-25.24	52300	20230103	110.13	147000	-25.24	20230724	52300	110.13	20230103	147000	-25.24	20230724	52300	110.13	20230103	3.94	N	299030	500	40 억		249608	N	N	193	N	00	N
98	20231012	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109000	3300	2	3.12	7823844200	72026	153.40	105700	110000	105700	137400	74000	105700	108626.90	3.07	0	4751	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8864	542.29	11.13	12	0.89	201.00	9796.00	147000	20230724	-25.85	52300	20230103	108.41	147000	-25.85	20230724	52300	108.41	20230103	147000	-25.85	20230724	52300	108.41	20230103	3.94	N	299030	500	40 억		249608	N	N	6	N	00	N
99	20231012	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110000	4300	2	4.07	6134510100	56549	120.44	105700	110000	105700	137400	74000	105700	108483.29	3.07	0	4497	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8946	547.26	11.23	12	0.70	201.00	9796.00	147000	20230724	-25.17	52300	20230103	110.33	147000	-25.17	20230724	52300	110.33	20230103	147000	-25.17	20230724	52300	110.33	20230103	3.94	N	299030	500	40 억		249608	N	N	6	N	00	N
100	20231012	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108900	3200	2	3.03	4947491100	45690	97.31	105700	109500	105700	137400	74000	105700	108286.16	3.07	0	2146	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8856	541.79	11.12	12	0.56	201.00	9796.00	147000	20230724	-25.92	52300	20230103	108.22	147000	-25.92	20230724	52300	108.22	20230103	147000	-25.92	20230724	52300	108.22	20230103	3.94	N	299030	500	40 억		249608	N	N	6	N	00	N
101	20231012	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108000	2300	2	2.18	4216564200	38925	82.90	105700	109500	105700	137400	74000	105700	108328.05	3.07	0	1629	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8783	537.31	11.02	12	0.48	201.00	9796.00	147000	20230724	-26.53	52300	20230103	106.50	147000	-26.53	20230724	52300	106.50	20230103	147000	-26.53	20230724	52300	106.50	20230103	3.94	N	299030	500	40 억		249608	N	N	6	N	00	N
102	20231012	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108700	3000	2	2.84	3613489600	33359	71.05	105700	109500	105700	137400	74000	105700	108324.43	3.07	0	468	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8840	540.80	11.10	12	0.41	201.00	9796.00	147000	20230724	-26.05	52300	20230103	107.84	147000	-26.05	20230724	52300	107.84	20230103	147000	-26.05	20230724	52300	107.84	20230103	3.94	N	299030	500	40 억		249608	N	N	6	N	00	N
103	20231012	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109000	3300	2	3.12	2767676300	25569	54.46	105700	109500	105700	137400	74000	105700	108247.42	3.07	0	-379	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8864	542.29	11.13	12	0.31	201.00	9796.00	147000	20230724	-25.85	52300	20230103	108.41	147000	-25.85	20230724	52300	108.41	20230103	147000	-25.85	20230724	52300	108.41	20230103	3.94	N	299030	500	40 억		249608	N	N	6	N	00	N
104	20231012	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107800	2100	2	1.99	483348100	4512	9.61	105700	108100	105700	137400	74000	105700	107137.77	3.07	0	-204	107833	106766	104733	103666	101633	107300	104200	41	31700	500	76100	100	1	8132489	8767	536.32	11.00	12	0.06	201.00	9796.00	147000	20230724	-26.67	52300	20230103	106.12	147000	-26.67	20230724	52300	106.12	20230103	147000	-26.67	20230724	52300	106.12	20230103	3.94	N	299030	500	40 억		249608	N	N	6	N	00	N
105	20231011	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105700	4700	2	4.65	4869066800	46556	53.55	103500	105800	102700	131300	70700	101000	104583.98	2.94	0	10403	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8596	525.87	10.79	12	0.57	201.00	9796.00	147000	20230724	-28.10	52300	20230103	102.10	147000	-28.10	20230724	52300	102.10	20230103	147000	-28.10	20230724	52300	102.10	20230103	3.89	N	299030	500	40 억		239318	N	N	6	N	00	N
106	20231011	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105700	4700	2	4.65	4638215700	44371	51.04	103500	105800	102700	131300	70700	101000	104532.83	2.94	0	10259	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8596	525.87	10.79	12	0.55	201.00	9796.00	147000	20230724	-28.10	52300	20230103	102.10	147000	-28.10	20230724	52300	102.10	20230103	147000	-28.10	20230724	52300	102.10	20230103	3.89	N	299030	500	40 억		239318	N	N	78	N	00	N
107	20231011	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105000	4000	2	3.96	4073783400	39015	44.88	103500	105800	102700	131300	70700	101000	104416.09	2.94	0	9837	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8539	522.39	10.72	12	0.48	201.00	9796.00	147000	20230724	-28.57	52300	20230103	100.76	147000	-28.57	20230724	52300	100.76	20230103	147000	-28.57	20230724	52300	100.76	20230103	3.89	N	299030	500	40 억		239318	N	N	78	N	00	N
108	20231011	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105200	4200	2	4.16	3444257400	33036	38.00	103500	105200	102700	131300	70700	101000	104258.00	2.94	0	8236	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8555	523.38	10.74	12	0.41	201.00	9796.00	147000	20230724	-28.44	52300	20230103	101.15	147000	-28.44	20230724	52300	101.15	20230103	147000	-28.44	20230724	52300	101.15	20230103	3.89	N	299030	500	40 억		239318	N	N	78	N	00	N
109	20231011	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104200	3200	2	3.17	3087655400	29630	34.08	103500	105200	102700	131300	70700	101000	104207.39	2.94	0	7637	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8474	518.41	10.64	12	0.36	201.00	9796.00	147000	20230724	-29.12	52300	20230103	99.24	147000	-29.12	20230724	52300	99.24	20230103	147000	-29.12	20230724	52300	99.24	20230103	3.89	N	299030	500	40 억		239318	N	N	78	N	00	N
110	20231011	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104500	3500	2	3.47	2553658900	24537	28.22	103500	105200	102700	131300	70700	101000	104074.18	2.94	0	7092	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8498	519.90	10.67	12	0.30	201.00	9796.00	147000	20230724	-28.91	52300	20230103	99.81	147000	-28.91	20230724	52300	99.81	20230103	147000	-28.91	20230724	52300	99.81	20230103	3.89	N	299030	500	40 억		239318	N	N	78	N	00	N
111	20231011	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104000	3000	2	2.97	1648429900	15877	18.26	103500	105000	102700	131300	70700	101000	103825.56	2.94	0	2945	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8458	517.41	10.62	12	0.20	201.00	9796.00	147000	20230724	-29.25	52300	20230103	98.85	147000	-29.25	20230724	52300	98.85	20230103	147000	-29.25	20230724	52300	98.85	20230103	3.89	N	299030	500	40 억		239318	N	N	78	N	00	N
112	20231011	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	103000	2000	2	1.98	489631400	4726	5.44	103500	104200	103000	131300	70700	101000	103605.42	2.94	0	224	111600	106300	103400	98100	95200	104850	96650	41	30300	500	72720	100	1	8132489	8376	512.44	10.51	12	0.06	201.00	9796.00	147000	20230724	-29.93	52300	20230103	96.94	147000	-29.93	20230724	52300	96.94	20230103	147000	-29.93	20230724	52300	96.94	20230103	3.89	N	299030	500	40 억		239318	N	N	78	N	00	N
113	20231010	161532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	101000	-5000	5	-4.72	8960997800	85880	113.75	108700	108700	100500	137800	74200	106000	104374.46	3.01	66	-5924	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8214	502.49	10.31	12	1.06	201.00	9796.00	147000	20230724	-31.29	52300	20230103	93.12	147000	-31.29	20230724	52300	93.12	20230103	147000	-31.29	20230724	52300	93.12	20230103	3.90	N	299030	500	40 억		244922	N	N	78	N	00	N
114	20231010	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	101300	-4700	5	-4.43	8375776200	80083	106.07	108700	108700	100600	137800	74200	106000	104588.67	3.01	66	-5227	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8238	503.98	10.34	12	0.98	201.00	9796.00	147000	20230724	-31.09	52300	20230103	93.69	147000	-31.09	20230724	52300	93.69	20230103	147000	-31.09	20230724	52300	93.69	20230103	3.90	N	299030	500	40 억		244922	N	N	4	N	00	N
115	20231010	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102800	-3200	5	-3.02	6756910400	64143	84.96	108700	108700	102800	137800	74200	106000	105341.34	3.01	66	-5376	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8360	511.44	10.49	12	0.79	201.00	9796.00	147000	20230724	-30.07	52300	20230103	96.56	147000	-30.07	20230724	52300	96.56	20230103	147000	-30.07	20230724	52300	96.56	20230103	3.90	N	299030	500	40 억		244922	N	N	4	N	00	N
116	20231010	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	103300	-2700	5	-2.55	5680130600	53713	71.14	108700	108700	103300	137800	74200	106000	105749.64	3.01	66	-5406	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8401	513.93	10.55	12	0.66	201.00	9796.00	147000	20230724	-29.73	52300	20230103	97.51	147000	-29.73	20230724	52300	97.51	20230103	147000	-29.73	20230724	52300	97.51	20230103	3.90	N	299030	500	40 억		244922	N	N	4	N	00	N
117	20231010	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105000	-1000	5	-0.94	4573512900	43095	57.08	108700	108700	104100	137800	74200	106000	106126.30	3.01	66	-2638	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8539	522.39	10.72	12	0.53	201.00	9796.00	147000	20230724	-28.57	52300	20230103	100.76	147000	-28.57	20230724	52300	100.76	20230103	147000	-28.57	20230724	52300	100.76	20230103	3.90	N	299030	500	40 억		244922	N	N	4	N	00	N
118	20231010	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	106000	0	3	0.00	3991486700	37572	49.76	108700	108700	104100	137800	74200	106000	106235.68	3.01	66	-1015	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8620	527.36	10.82	12	0.46	201.00	9796.00	147000	20230724	-27.89	52300	20230103	102.68	147000	-27.89	20230724	52300	102.68	20230103	147000	-27.89	20230724	52300	102.68	20230103	3.90	N	299030	500	40 억		244922	N	N	4	N	00	N
119	20231010	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	106600	600	2	0.57	2998618900	28280	37.46	108700	108700	104100	137800	74200	106000	106033.20	3.01	66	-2140	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8669	530.35	10.88	12	0.35	201.00	9796.00	147000	20230724	-27.48	52300	20230103	103.82	147000	-27.48	20230724	52300	103.82	20230103	147000	-27.48	20230724	52300	103.82	20230103	3.90	N	299030	500	40 억		244922	N	N	4	N	00	N
120	20231010	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105100	-900	5	-0.85	1027762400	9673	12.81	108700	108700	104700	137800	74200	106000	106250.66	3.01	66	-2611	109533	107766	105533	103766	101533	108650	104650	41	31800	500	76320	100	1	8132489	8547	522.89	10.73	12	0.12	201.00	9796.00	147000	20230724	-28.50	52300	20230103	100.96	147000	-28.50	20230724	52300	100.96	20230103	147000	-28.50	20230724	52300	100.96	20230103	3.90	N	299030	500	40 억		244922	N	N	4	N	00	N
121	20231006	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	106000	900	2	0.86	7887147000	75263	88.21	103500	107300	103300	136600	73600	105100	104793.79	2.97	0	3690	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8620	527.36	10.82	12	0.93	201.00	9796.00	147000	20230724	-27.89	52300	20230103	102.68	147000	-27.89	20230724	52300	102.68	20230103	147000	-27.89	20230724	52300	102.68	20230103	3.88	N	299030	500	40 억		241241	N	N	4	N	00	N
122	20231006	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105100	0	3	0.00	7565892800	72226	84.65	103500	107300	103300	136600	73600	105100	104753.03	2.97	0	4054	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8547	522.89	10.73	12	0.89	201.00	9796.00	147000	20230724	-28.50	52300	20230103	100.96	147000	-28.50	20230724	52300	100.96	20230103	147000	-28.50	20230724	52300	100.96	20230103	3.88	N	299030	500	40 억		241241	N	N	93	N	00	N
123	20231006	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105700	600	2	0.57	6949523400	66381	77.80	103500	107300	103300	136600	73600	105100	104691.45	2.97	0	5241	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8596	525.87	10.79	12	0.82	201.00	9796.00	147000	20230724	-28.10	52300	20230103	102.10	147000	-28.10	20230724	52300	102.10	20230103	147000	-28.10	20230724	52300	102.10	20230103	3.88	N	299030	500	40 억		241241	N	N	93	N	00	N
124	20231006	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105200	100	2	0.10	6378980800	60969	71.46	103500	107300	103300	136600	73600	105100	104626.62	2.97	0	5723	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8555	523.38	10.74	12	0.75	201.00	9796.00	147000	20230724	-28.44	52300	20230103	101.15	147000	-28.44	20230724	52300	101.15	20230103	147000	-28.44	20230724	52300	101.15	20230103	3.88	N	299030	500	40 억		241241	N	N	93	N	00	N
125	20231006	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105200	100	2	0.10	5774057400	55229	64.73	103500	107300	103300	136600	73600	105100	104547.55	2.97	0	3544	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8555	523.38	10.74	12	0.68	201.00	9796.00	147000	20230724	-28.44	52300	20230103	101.15	147000	-28.44	20230724	52300	101.15	20230103	147000	-28.44	20230724	52300	101.15	20230103	3.88	N	299030	500	40 억		241241	N	N	93	N	00	N
126	20231006	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104400	-700	5	-0.67	4633475900	44320	51.94	103500	107300	103300	136600	73600	105100	104545.92	2.97	0	2031	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8490	519.40	10.66	12	0.54	201.00	9796.00	147000	20230724	-28.98	52300	20230103	99.62	147000	-28.98	20230724	52300	99.62	20230103	147000	-28.98	20230724	52300	99.62	20230103	3.88	N	299030	500	40 억		241241	N	N	93	N	00	N
127	20231006	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105600	500	2	0.48	3734603400	35755	41.90	103500	107300	103300	136600	73600	105100	104449.80	2.97	0	3181	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8588	525.37	10.78	12	0.44	201.00	9796.00	147000	20230724	-28.16	52300	20230103	101.91	147000	-28.16	20230724	52300	101.91	20230103	147000	-28.16	20230724	52300	101.91	20230103	3.88	N	299030	500	40 억		241241	N	N	93	N	00	N
128	20231006	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105300	200	2	0.19	509625200	4856	5.69	103500	107300	103300	136600	73600	105100	104947.50	2.97	0	1764	110633	107866	106233	103466	101833	107050	102650	41	31500	500	75670	100	1	8132489	8564	523.88	10.75	12	0.06	201.00	9796.00	147000	20230724	-28.37	52300	20230103	101.34	147000	-28.37	20230724	52300	101.34	20230103	147000	-28.37	20230724	52300	101.34	20230103	3.88	N	299030	500	40 억		241241	N	N	93	N	00	N