KissMeData/256150/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	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	0	3	0.00	87469670	12598	183.27	6990	7020	6900	9080	4900	6990	6943.14	0.89	0	-2473	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	587	11.59	1.02	12	0.15	603.00	6845.00	9860	20230608	-29.11	6860	20231024	1.90	9860	-29.11	20230608	6860	1.90	20231024	9860	-29.11	20230608	6860	1.90	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
3	20231031	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-50	5	-0.72	83794270	12066	175.53	6990	7020	6900	9080	4900	6990	6944.66	0.89	0	-2443	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	583	11.51	1.01	12	0.14	603.00	6845.00	9860	20230608	-29.61	6860	20231024	1.17	9860	-29.61	20230608	6860	1.17	20231024	9860	-29.61	20230608	6860	1.17	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
4	20231031	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-80	5	-1.14	70514460	10144	147.57	6990	7020	6910	9080	4900	6990	6951.35	0.89	0	-2444	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	580	11.46	1.01	12	0.12	603.00	6845.00	9860	20230608	-29.92	6860	20231024	0.73	9860	-29.92	20230608	6860	0.73	20231024	9860	-29.92	20230608	6860	0.73	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
5	20231031	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-60	5	-0.86	57805480	8306	120.83	6990	7020	6920	9080	4900	6990	6959.48	0.89	0	-2444	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	582	11.49	1.01	12	0.10	603.00	6845.00	9860	20230608	-29.72	6860	20231024	1.02	9860	-29.72	20230608	6860	1.02	20231024	9860	-29.72	20230608	6860	1.02	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
6	20231031	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-60	5	-0.86	40071870	5745	83.58	6990	7020	6930	9080	4900	6990	6975.09	0.89	0	-1190	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	582	11.49	1.01	12	0.07	603.00	6845.00	9860	20230608	-29.72	6860	20231024	1.02	9860	-29.72	20230608	6860	1.02	20231024	9860	-29.72	20230608	6860	1.02	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
7	20231031	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-20	5	-0.29	23822590	3410	49.61	6990	7020	6950	9080	4900	6990	6986.10	0.89	0	-436	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	585	11.56	1.02	12	0.04	603.00	6845.00	9860	20230608	-29.31	6860	20231024	1.60	9860	-29.31	20230608	6860	1.60	20231024	9860	-29.31	20230608	6860	1.60	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
8	20231031	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	10	2	0.14	11808180	1688	24.56	6990	7020	6950	9080	4900	6990	6995.37	0.89	0	-329	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	588	11.61	1.02	12	0.02	603.00	6845.00	9860	20230608	-29.01	6860	20231024	2.04	9860	-29.01	20230608	6860	2.04	20231024	9860	-29.01	20230608	6860	2.04	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
9	20231031	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	10	2	0.14	1462450	209	3.04	6990	7020	6950	9080	4900	6990	6997.37	0.89	0	3	7056	7022	6966	6932	6876	7040	6950	42	2090	500	4890	10	1	8395000	588	11.61	1.02	12	0.00	603.00	6845.00	9860	20230608	-29.01	6860	20231024	2.04	9860	-29.01	20230608	6860	2.04	20231024	9860	-29.01	20230608	6860	2.04	20231024	1.66	N	256150	500	41 억		75097	N	N	0	N	00	N
10	20231030	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	80	2	1.16	47464580	6826	35.74	6910	7000	6910	8980	4840	6910	6953.50	0.87	0	2590	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	587	11.59	1.02	12	0.08	603.00	6845.00	9860	20230608	-29.11	6860	20231024	1.90	9860	-29.11	20230608	6860	1.90	20231024	9860	-29.11	20230608	6860	1.90	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
11	20231030	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	70	2	1.01	38045360	5478	28.68	6910	7000	6910	8980	4840	6910	6945.12	0.87	0	2567	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	586	11.58	1.02	12	0.07	603.00	6845.00	9860	20230608	-29.21	6860	20231024	1.75	9860	-29.21	20230608	6860	1.75	20231024	9860	-29.21	20230608	6860	1.75	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
12	20231030	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	80	2	1.16	35010850	5043	26.40	6910	7000	6910	8980	4840	6910	6942.46	0.87	0	2567	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	587	11.59	1.02	12	0.06	603.00	6845.00	9860	20230608	-29.11	6860	20231024	1.90	9860	-29.11	20230608	6860	1.90	20231024	9860	-29.11	20230608	6860	1.90	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
13	20231030	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	80	2	1.16	29036480	4185	21.91	6910	6990	6910	8980	4840	6910	6938.23	0.87	0	2571	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	587	11.59	1.02	12	0.05	603.00	6845.00	9860	20230608	-29.11	6860	20231024	1.90	9860	-29.11	20230608	6860	1.90	20231024	9860	-29.11	20230608	6860	1.90	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
14	20231030	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	80	2	1.16	27596750	3979	20.83	6910	6990	6910	8980	4840	6910	6935.60	0.87	0	2571	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	587	11.59	1.02	12	0.05	603.00	6845.00	9860	20230608	-29.11	6860	20231024	1.90	9860	-29.11	20230608	6860	1.90	20231024	9860	-29.11	20230608	6860	1.90	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
15	20231030	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	30	2	0.43	23641120	3410	17.85	6910	6950	6910	8980	4840	6910	6932.88	0.87	0	2515	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	583	11.51	1.01	12	0.04	603.00	6845.00	9860	20230608	-29.61	6860	20231024	1.17	9860	-29.61	20230608	6860	1.17	20231024	9860	-29.61	20230608	6860	1.17	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
16	20231030	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	10	2	0.14	17912330	2584	13.53	6910	6950	6910	8980	4840	6910	6932.02	0.87	0	1949	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	581	11.48	1.01	12	0.03	603.00	6845.00	9860	20230608	-29.82	6860	20231024	0.87	9860	-29.82	20230608	6860	0.87	20231024	9860	-29.82	20230608	6860	0.87	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
17	20231030	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	30	2	0.43	7852570	1130	5.92	6910	6950	6910	8980	4840	6910	6949.18	0.87	0	1104	7156	7032	6946	6822	6736	6990	6780	42	2070	500	4830	10	1	8395000	583	11.51	1.01	12	0.01	603.00	6845.00	9860	20230608	-29.61	6860	20231024	1.17	9860	-29.61	20230608	6860	1.17	20231024	9860	-29.61	20230608	6860	1.17	20231024	1.70	N	256150	500	41 억		73155	N	N	0	N	00	N
18	20231027	160929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6910	-90	5	-1.29	130016070	18770	177.28	7060	7070	6860	9100	4900	7000	6926.80	0.87	0	-1377	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	580	11.46	1.01	12	0.22	603.00	6845.00	9860	20230608	-29.92	6860	20231027	0.73	9860	-29.92	20230608	6860	0.73	20231027	9860	-29.92	20230608	6860	0.73	20231027	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
19	20231027	151008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6950	-50	5	-0.71	111019320	16022	151.32	7060	7070	6860	9100	4900	7000	6929.18	0.87	0	-1049	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	583	11.53	1.02	12	0.19	603.00	6845.00	9860	20230608	-29.51	6860	20231027	1.31	9860	-29.51	20230608	6860	1.31	20231027	9860	-29.51	20230608	6860	1.31	20231027	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
20	20231027	141006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	-80	5	-1.14	87032190	12569	118.71	7060	7070	6860	9100	4900	7000	6924.35	0.87	0	-765	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	581	11.48	1.01	12	0.15	603.00	6845.00	9860	20230608	-29.82	6860	20231027	0.87	9860	-29.82	20230608	6860	0.87	20231027	9860	-29.82	20230608	6860	0.87	20231027	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
21	20231027	130956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7000	0	3	0.00	48006750	6929	65.44	7060	7070	6860	9100	4900	7000	6928.38	0.87	0	-1033	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	588	11.61	1.02	12	0.08	603.00	6845.00	9860	20230608	-29.01	6860	20231027	2.04	9860	-29.01	20230608	6860	2.04	20231027	9860	-29.01	20230608	6860	2.04	20231027	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
22	20231027	121009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7020	20	2	0.29	43964390	6353	60.00	7060	7070	6860	9100	4900	7000	6920.26	0.87	0	-658	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	589	11.64	1.03	12	0.08	603.00	6845.00	9860	20230608	-28.80	6860	20231027	2.33	9860	-28.80	20230608	6860	2.33	20231027	9860	-28.80	20230608	6860	2.33	20231027	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
23	20231027	111016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6990	-10	5	-0.14	41740800	6035	57.00	7060	7070	6860	9100	4900	7000	6916.45	0.87	0	-624	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	587	11.59	1.02	12	0.07	603.00	6845.00	9860	20230608	-29.11	6860	20231027	1.90	9860	-29.11	20230608	6860	1.90	20231027	9860	-29.11	20230608	6860	1.90	20231027	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
24	20231027	101004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6880	-120	5	-1.71	38305060	5541	52.33	7060	7070	6860	9100	4900	7000	6913.02	0.87	0	-487	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	578	11.41	1.01	12	0.07	603.00	6845.00	9860	20230608	-30.22	6860	20231027	0.29	9860	-30.22	20230608	6860	0.29	20231027	9860	-30.22	20230608	6860	0.29	20231027	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
25	20231027	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-30	5	-0.43	2519270	357	3.37	7060	7070	6970	9100	4900	7000	7056.78	0.87	0	-249	7260	7130	7020	6890	6780	7075	6835	42	2100	500	4900	10	1	8395000	585	11.56	1.02	12	0.00	603.00	6845.00	9860	20230608	-29.31	6860	20231024	1.60	9860	-29.31	20230608	6860	1.60	20231024	9860	-29.31	20230608	6860	1.60	20231024	1.69	N	256150	500	41 억		73212	N	N	0	N	00	N
26	20231026	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-150	5	-2.10	74057040	10572	151.20	7150	7150	6910	9290	5010	7150	7005.02	0.90	0	-2457	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	588	11.61	1.02	12	0.13	603.00	6845.00	9860	20230608	-29.01	6860	20231024	2.04	9860	-29.01	20230608	6860	2.04	20231024	9860	-29.01	20230608	6860	2.04	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
27	20231026	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-160	5	-2.24	73589160	10505	150.24	7150	7150	6910	9290	5010	7150	7005.16	0.90	0	-2403	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	587	11.59	1.02	12	0.13	603.00	6845.00	9860	20230608	-29.11	6860	20231024	1.90	9860	-29.11	20230608	6860	1.90	20231024	9860	-29.11	20230608	6860	1.90	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
28	20231026	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-240	5	-3.36	64400710	9181	131.31	7150	7150	6910	9290	5010	7150	7014.56	0.90	0	-2355	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	580	11.46	1.01	12	0.11	603.00	6845.00	9860	20230608	-29.92	6860	20231024	0.73	9860	-29.92	20230608	6860	0.73	20231024	9860	-29.92	20230608	6860	0.73	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
29	20231026	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-150	5	-2.10	49400210	7020	100.40	7150	7150	6950	9290	5010	7150	7037.07	0.90	0	-887	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	588	11.61	1.02	12	0.08	603.00	6845.00	9860	20230608	-29.01	6860	20231024	2.04	9860	-29.01	20230608	6860	2.04	20231024	9860	-29.01	20230608	6860	2.04	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
30	20231026	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-190	5	-2.66	46819560	6650	95.11	7150	7150	6960	9290	5010	7150	7040.54	0.90	0	-770	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	584	11.54	1.02	12	0.08	603.00	6845.00	9860	20230608	-29.41	6860	20231024	1.46	9860	-29.41	20230608	6860	1.46	20231024	9860	-29.41	20230608	6860	1.46	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
31	20231026	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-130	5	-1.82	35449500	5020	71.80	7150	7150	6980	9290	5010	7150	7061.65	0.90	0	-538	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	589	11.64	1.03	12	0.06	603.00	6845.00	9860	20230608	-28.80	6860	20231024	2.33	9860	-28.80	20230608	6860	2.33	20231024	9860	-28.80	20230608	6860	2.33	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
32	20231026	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-110	5	-1.54	25990520	3669	52.47	7150	7150	7000	9290	5010	7150	7083.82	0.90	0	-484	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	591	11.67	1.03	12	0.04	603.00	6845.00	9860	20230608	-28.60	6860	20231024	2.62	9860	-28.60	20230608	6860	2.62	20231024	9860	-28.60	20230608	6860	2.62	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
33	20231026	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-90	5	-1.26	1164050	163	2.33	7150	7150	7060	9290	5010	7150	7141.41	0.90	0	-41	7270	7210	7140	7080	7010	7240	7110	42	2140	500	5000	10	1	8395000	593	11.71	1.03	12	0.00	603.00	6845.00	9860	20230608	-28.40	6860	20231024	2.92	9860	-28.40	20230608	6860	2.92	20231024	9860	-28.40	20230608	6860	2.92	20231024	1.69	N	256150	500	41 억		75669	N	N	0	N	00	N
34	20231025	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	80	2	1.13	49786830	6983	56.44	7130	7200	7070	9190	4950	7070	7129.72	0.90	0	280	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	600	11.86	1.04	12	0.08	603.00	6845.00	9860	20230608	-27.48	6860	20231024	4.23	9860	-27.48	20230608	6860	4.23	20231024	9860	-27.48	20230608	6860	4.23	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
35	20231025	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	60	2	0.85	49143360	6893	55.71	7130	7200	7070	9190	4950	7070	7129.46	0.90	0	276	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	599	11.82	1.04	12	0.08	603.00	6845.00	9860	20230608	-27.69	6860	20231024	3.94	9860	-27.69	20230608	6860	3.94	20231024	9860	-27.69	20230608	6860	3.94	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
36	20231025	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	50	2	0.71	43023660	6031	48.75	7130	7200	7070	9190	4950	7070	7133.75	0.90	0	405	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	598	11.81	1.04	12	0.07	603.00	6845.00	9860	20230608	-27.79	6860	20231024	3.79	9860	-27.79	20230608	6860	3.79	20231024	9860	-27.79	20230608	6860	3.79	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
37	20231025	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	10	2	0.14	42032660	5891	47.62	7130	7200	7080	9190	4950	7070	7135.06	0.90	0	395	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	594	11.74	1.03	12	0.07	603.00	6845.00	9860	20230608	-28.19	6860	20231024	3.21	9860	-28.19	20230608	6860	3.21	20231024	9860	-28.19	20230608	6860	3.21	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
38	20231025	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	120	2	1.70	28259400	3954	31.96	7130	7200	7110	9190	4950	7070	7147.04	0.90	0	123	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	604	11.92	1.05	12	0.05	603.00	6845.00	9860	20230608	-27.08	6860	20231024	4.81	9860	-27.08	20230608	6860	4.81	20231024	9860	-27.08	20230608	6860	4.81	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
39	20231025	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	70	2	0.99	11328890	1587	12.83	7130	7150	7110	9190	4950	7070	7138.56	0.90	0	43	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	599	11.84	1.04	12	0.02	603.00	6845.00	9860	20230608	-27.59	6860	20231024	4.08	9860	-27.59	20230608	6860	4.08	20231024	9860	-27.59	20230608	6860	4.08	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
40	20231025	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	70	2	0.99	10550650	1478	11.95	7130	7150	7110	9190	4950	7070	7138.46	0.90	0	43	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	599	11.84	1.04	12	0.02	603.00	6845.00	9860	20230608	-27.59	6860	20231024	4.08	9860	-27.59	20230608	6860	4.08	20231024	9860	-27.59	20230608	6860	4.08	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
41	20231025	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	70	2	0.99	1719480	241	1.95	7130	7150	7130	9190	4950	7070	7134.77	0.90	0	24	7250	7160	7010	6920	6770	7205	6965	42	2120	500	4940	10	1	8395000	599	11.84	1.04	12	0.00	603.00	6845.00	9860	20230608	-27.59	6860	20231024	4.08	9860	-27.59	20230608	6860	4.08	20231024	9860	-27.59	20230608	6860	4.08	20231024	1.69	N	256150	500	41 억		75389	N	N	0	N	00	N
42	20231024	160929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7070	20	2	0.28	86303890	12372	148.65	7040	7100	6860	9160	4940	7050	6975.64	0.93	0	-2845	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	594	11.72	1.03	12	0.15	603.00	6845.00	9860	20230608	-28.30	6860	20231024	3.06	9860	-28.30	20230608	6860	3.06	20231024	9860	-28.30	20230608	6860	3.06	20231024	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
43	20231024	150944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7090	40	2	0.57	82540750	11839	142.24	7040	7100	6860	9160	4940	7050	6971.94	0.93	0	-2846	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	595	11.76	1.04	12	0.14	603.00	6845.00	9860	20230608	-28.09	6860	20231024	3.35	9860	-28.09	20230608	6860	3.35	20231024	9860	-28.09	20230608	6860	3.35	20231024	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
44	20231024	140928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7000	-50	5	-0.71	75210980	10801	129.77	7040	7060	6860	9160	4940	7050	6963.33	0.93	0	-3176	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	588	11.61	1.02	12	0.13	603.00	6845.00	9860	20230608	-29.01	6860	20231024	2.04	9860	-29.01	20230608	6860	2.04	20231024	9860	-29.01	20230608	6860	2.04	20231024	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
45	20231024	130933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7000	-50	5	-0.71	72421680	10403	124.99	7040	7060	6860	9160	4940	7050	6961.61	0.93	0	-3240	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	588	11.61	1.02	12	0.12	603.00	6845.00	9860	20230608	-29.01	6860	20231024	2.04	9860	-29.01	20230608	6860	2.04	20231024	9860	-29.01	20230608	6860	2.04	20231024	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
46	20231024	120942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7030	-20	5	-0.28	70341720	10107	121.43	7040	7060	6860	9160	4940	7050	6959.70	0.93	0	-3071	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	590	11.66	1.03	12	0.12	603.00	6845.00	9860	20230608	-28.70	6860	20231024	2.48	9860	-28.70	20230608	6860	2.48	20231024	9860	-28.70	20230608	6860	2.48	20231024	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
47	20231024	110938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6930	-120	5	-1.70	55089660	7917	95.12	7040	7060	6860	9160	4940	7050	6958.40	0.93	0	-3342	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	582	11.49	1.01	12	0.09	603.00	6845.00	9860	20230608	-29.72	6860	20231024	1.02	9860	-29.72	20230608	6860	1.02	20231024	9860	-29.72	20230608	6860	1.02	20231024	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
48	20231024	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-70	5	-0.99	16804880	2391	28.73	7040	7060	6980	9160	4940	7050	7028.39	0.93	0	-657	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	586	11.58	1.02	12	0.03	603.00	6845.00	9860	20230608	-29.21	6900	20231017	1.16	9860	-29.21	20230608	6900	1.16	20231017	9860	-29.21	20230608	6900	1.16	20231017	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
49	20231024	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-10	5	-0.14	1386880	197	2.37	7040	7040	7040	9160	4940	7050	7040.00	0.93	0	0	7116	7082	7016	6982	6916	7100	7000	42	2110	500	4930	10	1	8395000	591	11.67	1.03	12	0.00	603.00	6845.00	9860	20230608	-28.60	6900	20231017	2.03	9860	-28.60	20230608	6900	2.03	20231017	9860	-28.60	20230608	6900	2.03	20231017	1.73	N	256150	500	41 억		78228	N	N	0	N	00	N
50	20231023	160922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7050	80	2	1.15	58201190	8320	37.91	7020	7050	6950	9060	4880	6970	6995.14	0.93	0	354	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	592	11.69	1.03	12	0.10	603.00	6845.00	9860	20230608	-28.50	6900	20231017	2.17	9860	-28.50	20230608	6900	2.17	20231017	9860	-28.50	20230608	6900	2.17	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
51	20231023	150928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7050	80	2	1.15	54740890	7828	35.67	7020	7050	6950	9060	4880	6970	6992.96	0.93	0	354	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	592	11.69	1.03	12	0.09	603.00	6845.00	9860	20230608	-28.50	6900	20231017	2.17	9860	-28.50	20230608	6900	2.17	20231017	9860	-28.50	20230608	6900	2.17	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
52	20231023	140926	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7000	30	2	0.43	44965850	6431	29.30	7020	7050	6950	9060	4880	6970	6992.05	0.93	0	893	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	588	11.61	1.02	12	0.08	603.00	6845.00	9860	20230608	-29.01	6900	20231017	1.45	9860	-29.01	20230608	6900	1.45	20231017	9860	-29.01	20230608	6900	1.45	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
53	20231023	130933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6990	20	2	0.29	39689580	5675	25.86	7020	7050	6950	9060	4880	6970	6993.76	0.93	0	1007	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	587	11.59	1.02	12	0.07	603.00	6845.00	9860	20230608	-29.11	6900	20231017	1.30	9860	-29.11	20230608	6900	1.30	20231017	9860	-29.11	20230608	6900	1.30	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
54	20231023	120922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6980	10	2	0.14	37665860	5385	24.54	7020	7050	6950	9060	4880	6970	6994.59	0.93	0	1111	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	586	11.58	1.02	12	0.06	603.00	6845.00	9860	20230608	-29.21	6900	20231017	1.16	9860	-29.21	20230608	6900	1.16	20231017	9860	-29.21	20230608	6900	1.16	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
55	20231023	110920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6990	20	2	0.29	30080800	4300	19.59	7020	7050	6950	9060	4880	6970	6995.53	0.93	0	645	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	587	11.59	1.02	12	0.05	603.00	6845.00	9860	20230608	-29.11	6900	20231017	1.30	9860	-29.11	20230608	6900	1.30	20231017	9860	-29.11	20230608	6900	1.30	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
56	20231023	100914	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7050	80	2	1.15	25620320	3663	16.69	7020	7050	6950	9060	4880	6970	6994.35	0.93	0	302	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	592	11.69	1.03	12	0.04	603.00	6845.00	9860	20230608	-28.50	6900	20231017	2.17	9860	-28.50	20230608	6900	2.17	20231017	9860	-28.50	20230608	6900	2.17	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
57	20231023	090934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6990	20	2	0.29	3515170	502	2.29	7020	7030	6990	9060	4880	6970	7002.33	0.93	0	-18	7310	7140	7030	6860	6750	7085	6805	42	2090	500	4870	10	1	8395000	587	11.59	1.02	12	0.01	603.00	6845.00	9860	20230608	-29.11	6900	20231017	1.30	9860	-29.11	20230608	6900	1.30	20231017	9860	-29.11	20230608	6900	1.30	20231017	1.77	N	256150	500	41 억		77872	N	N	0	N	00	N
58	20231020	160918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-220	5	-3.06	152570520	21886	143.06	7200	7200	6920	9340	5040	7190	6971.15	0.93	0	-489	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	585	11.56	1.02	12	0.26	603.00	6845.00	9860	20230608	-29.31	6900	20231017	1.01	9860	-29.31	20230608	6900	1.01	20231017	9860	-29.31	20230608	6900	1.01	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
59	20231020	150918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-220	5	-3.06	140089790	20096	131.36	7200	7200	6920	9340	5040	7190	6971.03	0.93	0	-509	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	585	11.56	1.02	12	0.24	603.00	6845.00	9860	20230608	-29.31	6900	20231017	1.01	9860	-29.31	20230608	6900	1.01	20231017	9860	-29.31	20230608	6900	1.01	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
60	20231020	140927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6980	-210	5	-2.92	117079420	16803	109.84	7200	7200	6920	9340	5040	7190	6967.77	0.93	0	-729	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	586	11.58	1.02	12	0.20	603.00	6845.00	9860	20230608	-29.21	6900	20231017	1.16	9860	-29.21	20230608	6900	1.16	20231017	9860	-29.21	20230608	6900	1.16	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
61	20231020	130901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-220	5	-3.06	100637620	14442	94.40	7200	7200	6920	9340	5040	7190	6968.40	0.93	0	-1228	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	585	11.56	1.02	12	0.17	603.00	6845.00	9860	20230608	-29.31	6900	20231017	1.01	9860	-29.31	20230608	6900	1.01	20231017	9860	-29.31	20230608	6900	1.01	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
62	20231020	120911	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6980	-210	5	-2.92	87753470	12589	82.29	7200	7200	6920	9340	5040	7190	6970.65	0.93	0	-1030	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	586	11.58	1.02	12	0.15	603.00	6845.00	9860	20230608	-29.21	6900	20231017	1.16	9860	-29.21	20230608	6900	1.16	20231017	9860	-29.21	20230608	6900	1.16	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
63	20231020	110922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7010	-180	5	-2.50	81758710	11728	76.66	7200	7200	6920	9340	5040	7190	6971.24	0.93	0	-471	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	588	11.63	1.02	12	0.14	603.00	6845.00	9860	20230608	-28.90	6900	20231017	1.59	9860	-28.90	20230608	6900	1.59	20231017	9860	-28.90	20230608	6900	1.59	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
64	20231020	100912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-220	5	-3.06	63880280	9152	59.82	7200	7200	6930	9340	5040	7190	6979.93	0.93	0	-292	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	585	11.56	1.02	12	0.11	603.00	6845.00	9860	20230608	-29.31	6900	20231017	1.01	9860	-29.31	20230608	6900	1.01	20231017	9860	-29.31	20230608	6900	1.01	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
65	20231020	090912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7040	-150	5	-2.09	5349930	752	4.92	7200	7200	7040	9340	5040	7190	7114.27	0.93	0	-428	7476	7332	7196	7052	6916	7265	6985	42	2150	500	5030	10	1	8395000	591	11.67	1.03	12	0.01	603.00	6845.00	9860	20230608	-28.60	6900	20231017	2.03	9860	-28.60	20230608	6900	2.03	20231017	9860	-28.60	20230608	6900	2.03	20231017	1.78	N	256150	500	41 억		78389	N	N	0	N	00	N
66	20231019	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-150	5	-2.04	109022150	15288	297.61	7340	7340	7060	9540	5140	7340	7131.03	0.99	0	-5052	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	604	11.92	1.05	12	0.18	603.00	6845.00	9860	20230608	-27.08	6900	20231017	4.20	9860	-27.08	20230608	6900	4.20	20231017	9860	-27.08	20230608	6900	4.20	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
67	20231019	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-270	5	-3.68	104445650	14650	285.19	7340	7340	7060	9540	5140	7340	7129.40	0.99	0	-4963	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	594	11.72	1.03	12	0.17	603.00	6845.00	9860	20230608	-28.30	6900	20231017	2.46	9860	-28.30	20230608	6900	2.46	20231017	9860	-28.30	20230608	6900	2.46	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
68	20231019	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-210	5	-2.86	89664960	12561	244.52	7340	7340	7080	9540	5140	7340	7138.36	0.99	0	-5107	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	599	11.82	1.04	12	0.15	603.00	6845.00	9860	20230608	-27.69	6900	20231017	3.33	9860	-27.69	20230608	6900	3.33	20231017	9860	-27.69	20230608	6900	3.33	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
69	20231019	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-210	5	-2.86	69245930	9691	188.65	7340	7340	7100	9540	5140	7340	7145.39	0.99	0	-4053	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	599	11.82	1.04	12	0.12	603.00	6845.00	9860	20230608	-27.69	6900	20231017	3.33	9860	-27.69	20230608	6900	3.33	20231017	9860	-27.69	20230608	6900	3.33	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
70	20231019	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-190	5	-2.59	39557770	5516	107.38	7340	7340	7120	9540	5140	7340	7171.46	0.99	0	-2673	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	600	11.86	1.04	12	0.07	603.00	6845.00	9860	20230608	-27.48	6900	20231017	3.62	9860	-27.48	20230608	6900	3.62	20231017	9860	-27.48	20230608	6900	3.62	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
71	20231019	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-160	5	-2.18	20916920	2907	56.59	7340	7340	7150	9540	5140	7340	7195.36	0.99	0	-1743	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	603	11.91	1.05	12	0.03	603.00	6845.00	9860	20230608	-27.18	6900	20231017	4.06	9860	-27.18	20230608	6900	4.06	20231017	9860	-27.18	20230608	6900	4.06	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
72	20231019	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-170	5	-2.32	17015730	2365	46.04	7340	7340	7150	9540	5140	7340	7194.81	0.99	0	-1233	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	602	11.89	1.05	12	0.03	603.00	6845.00	9860	20230608	-27.28	6900	20231017	3.91	9860	-27.28	20230608	6900	3.91	20231017	9860	-27.28	20230608	6900	3.91	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
73	20231019	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-160	5	-2.18	7154120	988	19.23	7340	7340	7170	9540	5140	7340	7241.01	0.99	0	-714	7400	7370	7310	7280	7220	7385	7295	42	2200	500	5130	10	1	8395000	603	11.91	1.05	12	0.01	603.00	6845.00	9860	20230608	-27.18	6900	20231017	4.06	9860	-27.18	20230608	6900	4.06	20231017	9860	-27.18	20230608	6900	4.06	20231017	1.78	N	256150	500	41 억		83422	N	N	0	N	00	N
74	20231018	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	20	2	0.27	37514850	5137	31.37	7330	7340	7250	9510	5130	7320	7302.87	1.04	0	-3499	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	616	12.17	1.07	12	0.06	603.00	6845.00	9860	20230608	-25.56	6900	20231017	6.38	9860	-25.56	20230608	6900	6.38	20231017	9860	-25.56	20230608	6900	6.38	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
75	20231018	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-50	5	-0.68	36458010	4993	30.50	7330	7340	7250	9510	5130	7320	7301.82	1.04	0	-3411	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	610	12.06	1.06	12	0.06	603.00	6845.00	9860	20230608	-26.27	6900	20231017	5.36	9860	-26.27	20230608	6900	5.36	20231017	9860	-26.27	20230608	6900	5.36	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
76	20231018	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-50	5	-0.68	30792500	4212	25.73	7330	7340	7250	9510	5130	7320	7310.66	1.04	0	-3482	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	610	12.06	1.06	12	0.05	603.00	6845.00	9860	20230608	-26.27	6900	20231017	5.36	9860	-26.27	20230608	6900	5.36	20231017	9860	-26.27	20230608	6900	5.36	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
77	20231018	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-50	5	-0.68	30000140	4103	25.06	7330	7340	7250	9510	5130	7320	7311.76	1.04	0	-3458	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	610	12.06	1.06	12	0.05	603.00	6845.00	9860	20230608	-26.27	6900	20231017	5.36	9860	-26.27	20230608	6900	5.36	20231017	9860	-26.27	20230608	6900	5.36	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
78	20231018	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-40	5	-0.55	28031460	3832	23.40	7330	7340	7260	9510	5130	7320	7315.10	1.04	0	-3250	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	611	12.07	1.06	12	0.05	603.00	6845.00	9860	20230608	-26.17	6900	20231017	5.51	9860	-26.17	20230608	6900	5.51	20231017	9860	-26.17	20230608	6900	5.51	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
79	20231018	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	0	3	0.00	25245290	3449	21.07	7330	7340	7260	9510	5130	7320	7319.60	1.04	0	-2877	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	615	12.14	1.07	12	0.04	603.00	6845.00	9860	20230608	-25.76	6900	20231017	6.09	9860	-25.76	20230608	6900	6.09	20231017	9860	-25.76	20230608	6900	6.09	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
80	20231018	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-20	5	-0.27	24133980	3297	20.14	7330	7340	7260	9510	5130	7320	7319.98	1.04	0	-2819	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	613	12.11	1.07	12	0.04	603.00	6845.00	9860	20230608	-25.96	6900	20231017	5.80	9860	-25.96	20230608	6900	5.80	20231017	9860	-25.96	20230608	6900	5.80	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
81	20231018	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-50	5	-0.68	2313360	316	1.93	7330	7330	7270	9510	5130	7320	7320.76	1.04	0	-269	7640	7480	7190	7030	6740	7560	7110	42	2190	500	5120	10	1	8395000	610	12.06	1.06	12	0.00	603.00	6845.00	9860	20230608	-26.27	6900	20231017	5.36	9860	-26.27	20230608	6900	5.36	20231017	9860	-26.27	20230608	6900	5.36	20231017	1.78	N	256150	500	41 억		86973	N	N	0	N	00	N
82	20231017	160856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7320	50	2	0.69	118283190	16372	209.12	7300	7350	6900	9450	5090	7270	7224.72	1.00	0	2286	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	615	12.14	1.07	12	0.20	603.00	6845.00	9860	20230608	-25.76	6900	20231017	6.09	9860	-25.76	20230608	6900	6.09	20231017	9860	-25.76	20230608	6900	6.09	20231017	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
83	20231017	150905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7300	30	2	0.41	115218090	15953	203.77	7300	7350	6900	9450	5090	7270	7222.35	1.00	0	2286	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	613	12.11	1.07	12	0.19	603.00	6845.00	9860	20230608	-25.96	6900	20231017	5.80	9860	-25.96	20230608	6900	5.80	20231017	9860	-25.96	20230608	6900	5.80	20231017	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
84	20231017	140906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7280	10	2	0.14	112374220	15562	198.77	7300	7350	6900	9450	5090	7270	7221.07	1.00	0	2252	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	611	12.07	1.06	12	0.19	603.00	6845.00	9860	20230608	-26.17	6900	20231017	5.51	9860	-26.17	20230608	6900	5.51	20231017	9860	-26.17	20230608	6900	5.51	20231017	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
85	20231017	130859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7330	60	2	0.83	111841760	15489	197.84	7300	7350	6900	9450	5090	7270	7220.72	1.00	0	2291	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	615	12.16	1.07	12	0.18	603.00	6845.00	9860	20230608	-25.66	6900	20231017	6.23	9860	-25.66	20230608	6900	6.23	20231017	9860	-25.66	20230608	6900	6.23	20231017	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
86	20231017	120901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7330	60	2	0.83	99267850	13764	175.81	7300	7350	6900	9450	5090	7270	7212.14	1.00	0	2289	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	615	12.16	1.07	12	0.16	603.00	6845.00	9860	20230608	-25.66	6900	20231017	6.23	9860	-25.66	20230608	6900	6.23	20231017	9860	-25.66	20230608	6900	6.23	20231017	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
87	20231017	110851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7300	30	2	0.41	94306430	13085	167.14	7300	7350	6900	9450	5090	7270	7207.22	1.00	0	2176	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	613	12.11	1.07	12	0.16	603.00	6845.00	9860	20230608	-25.96	6900	20231017	5.80	9860	-25.96	20230608	6900	5.80	20231017	9860	-25.96	20230608	6900	5.80	20231017	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
88	20231017	100845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7270	0	3	0.00	82668040	11485	146.70	7300	7350	6900	9450	5090	7270	7197.91	1.00	0	1139	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	610	12.06	1.06	12	0.14	603.00	6845.00	9860	20230608	-26.27	6900	20231017	5.36	9860	-26.27	20230608	6900	5.36	20231017	9860	-26.27	20230608	6900	5.36	20231017	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
89	20231017	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	40	2	0.55	592000	81	1.03	7300	7310	7300	9450	5090	7270	7308.64	1.00	0	-1	7490	7380	7290	7180	7090	7335	7135	42	2180	500	5080	10	1	8395000	614	12.12	1.07	12	0.00	603.00	6845.00	9860	20230608	-25.86	6980	20230103	4.73	9860	-25.86	20230608	6980	4.73	20230103	9860	-25.86	20230608	6980	4.73	20230103	1.78	N	256150	500	41 억		84234	N	N	0	N	00	N
90	20231016	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-110	5	-1.49	56866100	7827	310.60	7400	7400	7200	9590	5170	7380	7265.37	1.03	0	-2610	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	610	12.06	1.06	12	0.09	603.00	6845.00	9860	20230608	-26.27	6980	20230103	4.15	9860	-26.27	20230608	6980	4.15	20230103	9860	-26.27	20230608	6980	4.15	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
91	20231016	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-120	5	-1.63	56560870	7785	308.93	7400	7400	7200	9590	5170	7380	7265.37	1.03	0	-2595	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	609	12.04	1.06	12	0.09	603.00	6845.00	9860	20230608	-26.37	6980	20230103	4.01	9860	-26.37	20230608	6980	4.01	20230103	9860	-26.37	20230608	6980	4.01	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
92	20231016	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-150	5	-2.03	56212810	7737	307.02	7400	7400	7200	9590	5170	7380	7265.45	1.03	0	-2581	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	607	11.99	1.06	12	0.09	603.00	6845.00	9860	20230608	-26.67	6980	20230103	3.58	9860	-26.67	20230608	6980	3.58	20230103	9860	-26.67	20230608	6980	3.58	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
93	20231016	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-140	5	-1.90	53315820	7337	291.15	7400	7400	7200	9590	5170	7380	7266.71	1.03	0	-2443	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	608	12.01	1.06	12	0.09	603.00	6845.00	9860	20230608	-26.57	6980	20230103	3.72	9860	-26.57	20230608	6980	3.72	20230103	9860	-26.57	20230608	6980	3.72	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
94	20231016	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-150	5	-2.03	50203540	6908	274.13	7400	7400	7200	9590	5170	7380	7267.45	1.03	0	-2216	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	607	11.99	1.06	12	0.08	603.00	6845.00	9860	20230608	-26.67	6980	20230103	3.58	9860	-26.67	20230608	6980	3.58	20230103	9860	-26.67	20230608	6980	3.58	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
95	20231016	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-130	5	-1.76	22861050	3124	123.97	7400	7400	7250	9590	5170	7380	7317.88	1.03	0	-1659	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	609	12.02	1.06	12	0.04	603.00	6845.00	9860	20230608	-26.47	6980	20230103	3.87	9860	-26.47	20230608	6980	3.87	20230103	9860	-26.47	20230608	6980	3.87	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
96	20231016	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-70	5	-0.95	15056470	2051	81.39	7400	7400	7300	9590	5170	7380	7341.04	1.03	0	-1253	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	614	12.12	1.07	12	0.02	603.00	6845.00	9860	20230608	-25.86	6980	20230103	4.73	9860	-25.86	20230608	6980	4.73	20230103	9860	-25.86	20230608	6980	4.73	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
97	20231016	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-30	5	-0.41	7052020	956	37.94	7400	7400	7350	9590	5170	7380	7376.59	1.03	0	-697	7566	7472	7406	7312	7246	7440	7280	42	2210	500	5160	10	1	8395000	617	12.19	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.46	6980	20230103	5.30	9860	-25.46	20230608	6980	5.30	20230103	9860	-25.46	20230608	6980	5.30	20230103	1.78	N	256150	500	41 억		86844	N	N	0	N	00	N
98	20231012	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	50	2	0.68	31388060	4251	129.49	7370	7430	7350	9580	5160	7370	7383.68	1.04	0	-406	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	623	12.31	1.08	12	0.05	603.00	6845.00	9860	20230608	-24.75	6980	20230103	6.30	9860	-24.75	20230608	6980	6.30	20230103	9860	-24.75	20230608	6980	6.30	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
99	20231012	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	20	2	0.27	29599860	4010	122.14	7370	7430	7350	9580	5160	7370	7381.51	1.04	0	-370	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	620	12.26	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.05	6980	20230103	5.87	9860	-25.05	20230608	6980	5.87	20230103	9860	-25.05	20230608	6980	5.87	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
100	20231012	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	30	2	0.41	21794230	2955	90.01	7370	7430	7350	9580	5160	7370	7375.37	1.04	0	34	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	621	12.27	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.95	6980	20230103	6.02	9860	-24.95	20230608	6980	6.02	20230103	9860	-24.95	20230608	6980	6.02	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
101	20231012	130850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	20	2	0.27	18055180	2449	74.60	7370	7430	7350	9580	5160	7370	7372.47	1.04	0	35	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	620	12.26	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.05	6980	20230103	5.87	9860	-25.05	20230608	6980	5.87	20230103	9860	-25.05	20230608	6980	5.87	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
102	20231012	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	20	2	0.27	12142540	1647	50.17	7370	7430	7350	9580	5160	7370	7372.52	1.04	0	5	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	620	12.26	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.05	6980	20230103	5.87	9860	-25.05	20230608	6980	5.87	20230103	9860	-25.05	20230608	6980	5.87	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
103	20231012	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	20	2	0.27	11005060	1493	45.48	7370	7430	7350	9580	5160	7370	7371.11	1.04	0	5	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	620	12.26	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.05	6980	20230103	5.87	9860	-25.05	20230608	6980	5.87	20230103	9860	-25.05	20230608	6980	5.87	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
104	20231012	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-10	5	-0.14	9417300	1278	38.93	7370	7430	7350	9580	5160	7370	7368.78	1.04	0	43	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	618	12.21	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.35	6980	20230103	5.44	9860	-25.35	20230608	6980	5.44	20230103	9860	-25.35	20230608	6980	5.44	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
105	20231012	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	20	2	0.27	2542950	345	10.51	7370	7390	7370	9580	5160	7370	7370.87	1.04	0	17	7496	7432	7356	7292	7216	7465	7325	42	2210	500	5150	10	1	8395000	620	12.26	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.05	6980	20230103	5.87	9860	-25.05	20230608	6980	5.87	20230103	9860	-25.05	20230608	6980	5.87	20230103	1.80	N	256150	500	41 억		87345	N	N	0	N	00	N
106	20231011	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	140	2	1.94	24067620	3263	60.25	7280	7420	7280	9390	5070	7230	7375.92	1.05	0	-1167	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	619	12.22	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.25	6980	20230103	5.59	9860	-25.25	20230608	6980	5.59	20230103	9860	-25.25	20230608	6980	5.59	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
107	20231011	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	140	2	1.94	22564140	3059	56.48	7280	7420	7280	9390	5070	7230	7376.31	1.05	0	-1167	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	619	12.22	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.25	6980	20230103	5.59	9860	-25.25	20230608	6980	5.59	20230103	9860	-25.25	20230608	6980	5.59	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
108	20231011	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	150	2	2.07	20247400	2745	50.68	7280	7420	7280	9390	5070	7230	7376.10	1.05	0	-1067	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	620	12.24	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.15	6980	20230103	5.73	9860	-25.15	20230608	6980	5.73	20230103	9860	-25.15	20230608	6980	5.73	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
109	20231011	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	130	2	1.80	18258610	2475	45.70	7280	7420	7280	9390	5070	7230	7377.22	1.05	0	-1033	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	618	12.21	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.35	6980	20230103	5.44	9860	-25.35	20230608	6980	5.44	20230103	9860	-25.35	20230608	6980	5.44	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
110	20231011	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	150	2	2.07	14073810	1907	35.21	7280	7420	7280	9390	5070	7230	7380.08	1.05	0	-1029	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	620	12.24	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.15	6980	20230103	5.73	9860	-25.15	20230608	6980	5.73	20230103	9860	-25.15	20230608	6980	5.73	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
111	20231011	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	170	2	2.35	9731750	1320	24.37	7280	7420	7280	9390	5070	7230	7372.54	1.05	0	-585	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	621	12.27	1.08	12	0.02	603.00	6845.00	9860	20230608	-24.95	6980	20230103	6.02	9860	-24.95	20230608	6980	6.02	20230103	9860	-24.95	20230608	6980	6.02	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
112	20231011	100848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	190	2	2.63	7744940	1052	19.42	7280	7420	7280	9390	5070	7230	7362.11	1.05	0	-368	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	623	12.31	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.75	6980	20230103	6.30	9860	-24.75	20230608	6980	6.30	20230103	9860	-24.75	20230608	6980	6.30	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
113	20231011	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	60	2	0.83	320600	44	0.81	7280	7290	7280	9390	5070	7230	7286.36	1.05	0	-30	7450	7340	7280	7170	7110	7310	7140	42	2160	500	5060	10	1	8395000	612	12.09	1.07	12	0.00	603.00	6845.00	9860	20230608	-26.06	6980	20230103	4.44	9860	-26.06	20230608	6980	4.44	20230103	9860	-26.06	20230608	6980	4.44	20230103	1.83	N	256150	500	41 억		88287	N	N	0	N	00	N
114	20231010	161458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-20	5	-0.28	37867330	5181	76.54	7320	7390	7220	9420	5080	7250	7308.88	1.05	0	-399	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	607	11.99	1.06	12	0.06	603.00	6845.00	9860	20230608	-26.67	6980	20230103	3.58	9860	-26.67	20230608	6980	3.58	20230103	9860	-26.67	20230608	6980	3.58	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
115	20231010	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	0	3	0.00	36233330	4955	73.20	7320	7390	7220	9420	5080	7250	7312.48	1.05	0	-399	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	609	12.02	1.06	12	0.06	603.00	6845.00	9860	20230608	-26.47	6980	20230103	3.87	9860	-26.47	20230608	6980	3.87	20230103	9860	-26.47	20230608	6980	3.87	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
116	20231010	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	70	2	0.97	32307290	4413	65.19	7320	7390	7250	9420	5080	7250	7320.94	1.05	0	-208	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	615	12.14	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.76	6980	20230103	4.87	9860	-25.76	20230608	6980	4.87	20230103	9860	-25.76	20230608	6980	4.87	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
117	20231010	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	50	2	0.69	25133430	3425	50.60	7320	7390	7260	9420	5080	7250	7338.23	1.05	0	-201	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	613	12.11	1.07	12	0.04	603.00	6845.00	9860	20230608	-25.96	6980	20230103	4.58	9860	-25.96	20230608	6980	4.58	20230103	9860	-25.96	20230608	6980	4.58	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
118	20231010	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	140	2	1.93	18247970	2488	36.76	7320	7390	7260	9420	5080	7250	7334.39	1.05	0	71	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	620	12.26	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.05	6980	20230103	5.87	9860	-25.05	20230608	6980	5.87	20230103	9860	-25.05	20230608	6980	5.87	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
119	20231010	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	120	2	1.66	15257740	2082	30.76	7320	7390	7260	9420	5080	7250	7328.41	1.05	0	98	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	619	12.22	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.25	6980	20230103	5.59	9860	-25.25	20230608	6980	5.59	20230103	9860	-25.25	20230608	6980	5.59	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
120	20231010	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	100	2	1.38	10806950	1478	21.83	7320	7350	7260	9420	5080	7250	7311.87	1.05	0	126	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	617	12.19	1.07	12	0.02	603.00	6845.00	9860	20230608	-25.46	6980	20230103	5.30	9860	-25.46	20230608	6980	5.30	20230103	9860	-25.46	20230608	6980	5.30	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
121	20231010	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	20	2	0.28	621900	85	1.26	7320	7320	7270	9420	5080	7250	7316.47	1.05	0	-73	7370	7310	7240	7180	7110	7340	7210	42	2170	500	5070	10	1	8395000	610	12.06	1.06	12	0.00	603.00	6845.00	9860	20230608	-26.27	6980	20230103	4.15	9860	-26.27	20230608	6980	4.15	20230103	9860	-26.27	20230608	6980	4.15	20230103	1.85	N	256150	500	41 억		88491	N	N	0	N	00	N
122	20231006	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	30	2	0.42	48566560	6695	63.52	7170	7300	7170	9380	5060	7220	7254.15	1.05	0	464	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	609	12.02	1.06	12	0.08	603.00	6845.00	9860	20230608	-26.47	6980	20230103	3.87	9860	-26.47	20230608	6980	3.87	20230103	9860	-26.47	20230608	6980	3.87	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N
123	20231006	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	70	2	0.97	45942060	6333	60.09	7170	7300	7170	9380	5060	7220	7254.39	1.05	0	424	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	612	12.09	1.07	12	0.08	603.00	6845.00	9860	20230608	-26.06	6980	20230103	4.44	9860	-26.06	20230608	6980	4.44	20230103	9860	-26.06	20230608	6980	4.44	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N
124	20231006	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	70	2	0.97	38496740	5311	50.39	7170	7300	7170	9380	5060	7220	7248.49	1.05	0	432	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	612	12.09	1.07	12	0.06	603.00	6845.00	9860	20230608	-26.06	6980	20230103	4.44	9860	-26.06	20230608	6980	4.44	20230103	9860	-26.06	20230608	6980	4.44	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N
125	20231006	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	80	2	1.11	35307770	4874	46.24	7170	7300	7170	9380	5060	7220	7244.11	1.05	0	432	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	613	12.11	1.07	12	0.06	603.00	6845.00	9860	20230608	-25.96	6980	20230103	4.58	9860	-25.96	20230608	6980	4.58	20230103	9860	-25.96	20230608	6980	4.58	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N
126	20231006	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	70	2	0.97	31599580	4366	41.42	7170	7300	7170	9380	5060	7220	7237.65	1.05	0	432	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	612	12.09	1.07	12	0.05	603.00	6845.00	9860	20230608	-26.06	6980	20230103	4.44	9860	-26.06	20230608	6980	4.44	20230103	9860	-26.06	20230608	6980	4.44	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N
127	20231006	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	70	2	0.97	28346480	3920	37.19	7170	7290	7170	9380	5060	7220	7231.24	1.05	0	465	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	612	12.09	1.07	12	0.05	603.00	6845.00	9860	20230608	-26.06	6980	20230103	4.44	9860	-26.06	20230608	6980	4.44	20230103	9860	-26.06	20230608	6980	4.44	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N
128	20231006	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	40	2	0.55	11724150	1627	15.44	7170	7270	7170	9380	5060	7220	7205.99	1.05	0	366	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	609	12.04	1.06	12	0.02	603.00	6845.00	9860	20230608	-26.37	6980	20230103	4.01	9860	-26.37	20230608	6980	4.01	20230103	9860	-26.37	20230608	6980	4.01	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N
129	20231006	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-30	5	-0.42	9878340	1372	13.02	7170	7220	7170	9380	5060	7220	7199.96	1.05	0	468	7340	7280	7250	7190	7160	7265	7175	42	2160	500	5050	10	1	8395000	604	11.92	1.05	12	0.02	603.00	6845.00	9860	20230608	-27.08	6980	20230103	3.01	9860	-27.08	20230608	6980	3.01	20230103	9860	-27.08	20230608	6980	3.01	20230103	1.91	N	256150	500	41 억		87967	N	N	0	N	00	N