KissMeData/007820/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	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-90	5	-1.75	151777135	30091	123.57	5200	5200	4995	6690	3610	5150	5043.94	1.91	0	-13056	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1014	41.14	1.41	12	0.15	123.00	3579.00	9200	20230421	-45.00	4945	20231027	2.33	9200	-45.00	20230421	4945	2.33	20231027	9200	-45.00	20230421	4945	2.33	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
3	20231031	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-140	5	-2.72	136312775	27031	111.01	5200	5200	4995	6690	3610	5150	5042.83	1.91	0	-10986	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1004	40.73	1.40	12	0.13	123.00	3579.00	9200	20230421	-45.54	4945	20231027	1.31	9200	-45.54	20230421	4945	1.31	20231027	9200	-45.54	20230421	4945	1.31	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
4	20231031	140237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-130	5	-2.52	77131040	15230	62.54	5200	5200	5000	6690	3610	5150	5064.41	1.91	0	-8199	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1006	40.81	1.40	12	0.08	123.00	3579.00	9200	20230421	-45.43	4945	20231027	1.52	9200	-45.43	20230421	4945	1.52	20231027	9200	-45.43	20230421	4945	1.52	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
5	20231031	130234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-100	5	-1.94	53174140	10456	42.94	5200	5200	5010	6690	3610	5150	5085.51	1.91	0	-6856	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1012	41.06	1.41	12	0.05	123.00	3579.00	9200	20230421	-45.11	4945	20231027	2.12	9200	-45.11	20230421	4945	2.12	20231027	9200	-45.11	20230421	4945	2.12	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
6	20231031	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-110	5	-2.14	43700000	8571	35.20	5200	5200	5040	6690	3610	5150	5098.59	1.91	0	-5432	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1010	40.98	1.41	12	0.04	123.00	3579.00	9200	20230421	-45.22	4945	20231027	1.92	9200	-45.22	20230421	4945	1.92	20231027	9200	-45.22	20230421	4945	1.92	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
7	20231031	110237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-50	5	-0.97	28881850	5646	23.19	5200	5200	5080	6690	3610	5150	5115.45	1.91	0	-2933	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1022	41.46	1.42	12	0.03	123.00	3579.00	9200	20230421	-44.57	4945	20231027	3.13	9200	-44.57	20230421	4945	3.13	20231027	9200	-44.57	20230421	4945	3.13	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
8	20231031	100236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-40	5	-0.78	19946430	3891	15.98	5200	5200	5090	6690	3610	5150	5126.30	1.91	0	-3008	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1024	41.54	1.43	12	0.02	123.00	3579.00	9200	20230421	-44.46	4945	20231027	3.34	9200	-44.46	20230421	4945	3.34	20231027	9200	-44.46	20230421	4945	3.34	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
9	20231031	090234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	40	2	0.78	1481060	285	1.17	5200	5200	5120	6690	3610	5150	5196.70	1.91	0	-108	5250	5200	5100	5050	4950	5225	5075	100	1540	500	3810	10	1	20033946	1040	42.20	1.45	12	0.00	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	4.09	N	007820	500	100 억		381849	N	N	0	N	00	N
10	20231030	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	110	2	2.18	123885760	24351	82.25	5040	5150	5000	6550	3530	5040	5087.50	1.92	0	-1947	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1032	41.87	1.44	12	0.12	123.00	3579.00	9200	20230421	-44.02	4945	20231027	4.15	9200	-44.02	20230421	4945	4.15	20231027	9200	-44.02	20230421	4945	4.15	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
11	20231030	150228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	60	2	1.19	115907090	22795	77.00	5040	5150	5000	6550	3530	5040	5084.76	1.92	0	-1753	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1022	41.46	1.42	12	0.11	123.00	3579.00	9200	20230421	-44.57	4945	20231027	3.13	9200	-44.57	20230421	4945	3.13	20231027	9200	-44.57	20230421	4945	3.13	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
12	20231030	140229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	60	2	1.19	98330880	19358	65.39	5040	5150	5000	6550	3530	5040	5079.60	1.92	0	160	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1022	41.46	1.42	12	0.10	123.00	3579.00	9200	20230421	-44.57	4945	20231027	3.13	9200	-44.57	20230421	4945	3.13	20231027	9200	-44.57	20230421	4945	3.13	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
13	20231030	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	70	2	1.39	58060160	11479	38.77	5040	5150	5000	6550	3530	5040	5057.95	1.92	0	-1357	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1024	41.54	1.43	12	0.06	123.00	3579.00	9200	20230421	-44.46	4945	20231027	3.34	9200	-44.46	20230421	4945	3.34	20231027	9200	-44.46	20230421	4945	3.34	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
14	20231030	120226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	70	2	1.39	52663470	10426	35.22	5040	5150	5000	6550	3530	5040	5051.17	1.92	0	-1482	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1024	41.54	1.43	12	0.05	123.00	3579.00	9200	20230421	-44.46	4945	20231027	3.34	9200	-44.46	20230421	4945	3.34	20231027	9200	-44.46	20230421	4945	3.34	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
15	20231030	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	70	2	1.39	48792370	9671	32.67	5040	5140	5000	6550	3530	5040	5045.22	1.92	0	-1556	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1024	41.54	1.43	12	0.05	123.00	3579.00	9200	20230421	-44.46	4945	20231027	3.34	9200	-44.46	20230421	4945	3.34	20231027	9200	-44.46	20230421	4945	3.34	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
16	20231030	100227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	60	2	1.19	44421380	8815	29.78	5040	5140	5000	6550	3530	5040	5039.29	1.92	0	-1533	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1022	41.46	1.42	12	0.04	123.00	3579.00	9200	20230421	-44.57	4945	20231027	3.13	9200	-44.57	20230421	4945	3.13	20231027	9200	-44.57	20230421	4945	3.13	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
17	20231030	090225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	0	3	0.00	4757760	944	3.19	5040	5040	5040	6550	3530	5040	5040.00	1.92	0	-127	5103	5071	5008	4976	4913	5087	4992	100	1510	500	3720	10	1	20033946	1010	40.98	1.41	12	0.00	123.00	3579.00	9200	20230421	-45.22	4945	20231027	1.92	9200	-45.22	20230421	4945	1.92	20231027	9200	-45.22	20230421	4945	1.92	20231027	4.09	N	007820	500	100 억		383796	N	N	0	N	00	N
18	20231027	160219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5040	85	2	1.72	145739485	29203	51.99	4965	5040	4945	6440	3470	4955	4990.57	1.92	0	-140	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	10	1	20033946	1010	40.98	1.41	12	0.15	123.00	3579.00	9200	20230421	-45.22	4945	20231027	1.92	9200	-45.22	20230421	4945	1.92	20231027	9200	-45.22	20230421	4945	1.92	20231027	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
19	20231027	150227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5020	65	2	1.31	133924180	26844	47.79	4965	5040	4945	6440	3470	4955	4988.98	1.92	0	-127	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	10	1	20033946	1006	40.81	1.40	12	0.13	123.00	3579.00	9200	20230421	-45.43	4945	20231027	1.52	9200	-45.43	20230421	4945	1.52	20231027	9200	-45.43	20230421	4945	1.52	20231027	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
20	20231027	140226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	35	2	0.71	83988250	16823	29.95	4965	5040	4945	6440	3470	4955	4992.47	1.92	0	-687	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	5	1	20033946	1000	40.57	1.39	12	0.08	123.00	3579.00	9200	20230421	-45.76	4945	20231027	0.91	9200	-45.76	20230421	4945	0.91	20231027	9200	-45.76	20230421	4945	0.91	20231027	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
21	20231027	130226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5000	45	2	0.91	76410455	15307	27.25	4965	5040	4945	6440	3470	4955	4991.86	1.92	0	-54	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	10	1	20033946	1002	40.65	1.40	12	0.08	123.00	3579.00	9200	20230421	-45.65	4945	20231027	1.11	9200	-45.65	20230421	4945	1.11	20231027	9200	-45.65	20230421	4945	1.11	20231027	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
22	20231027	120227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	55	2	1.11	64341435	12896	22.96	4965	5040	4945	6440	3470	4955	4989.26	1.92	0	392	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	10	1	20033946	1004	40.73	1.40	12	0.06	123.00	3579.00	9200	20230421	-45.54	4945	20231027	1.31	9200	-45.54	20230421	4945	1.31	20231027	9200	-45.54	20230421	4945	1.31	20231027	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
23	20231027	110228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5000	45	2	0.91	55047000	11041	19.66	4965	5040	4945	6440	3470	4955	4985.69	1.92	0	-374	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	10	1	20033946	1002	40.65	1.40	12	0.06	123.00	3579.00	9200	20230421	-45.65	4945	20231027	1.11	9200	-45.65	20230421	4945	1.11	20231027	9200	-45.65	20230421	4945	1.11	20231027	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
24	20231027	100227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4980	25	2	0.50	34207380	6878	12.25	4965	5020	4945	6440	3470	4955	4973.45	1.92	0	-3452	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	5	1	20033946	998	40.49	1.39	12	0.03	123.00	3579.00	9200	20230421	-45.87	4945	20231027	0.71	9200	-45.87	20230421	4945	0.71	20231027	9200	-45.87	20230421	4945	0.71	20231027	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
25	20231027	090225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	10	2	0.20	883770	178	0.32	4965	4965	4965	6440	3470	4955	4965.00	1.92	0	-23	5135	5045	5000	4910	4865	5022	4887	100	1485	500	3660	5	1	20033946	995	40.37	1.39	12	0.00	123.00	3579.00	9200	20230421	-46.03	4950	20231020	0.30	9200	-46.03	20230421	4950	0.30	20231020	9200	-46.03	20230421	4950	0.30	20231020	4.08	N	007820	500	100 억		383796	N	N	0	N	00	N
26	20231026	160224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-225	5	-4.34	280628930	56168	410.95	5080	5090	4955	6730	3630	5180	4996.44	1.98	0	-12761	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	5	1	20033946	993	40.28	1.38	12	0.28	123.00	3579.00	9200	20230421	-46.14	4950	20231020	0.10	9200	-46.14	20230421	4950	0.10	20231020	9200	-46.14	20230421	4950	0.10	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
27	20231026	150224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-205	5	-3.96	239821450	47950	350.82	5080	5090	4960	6730	3630	5180	5001.49	1.98	0	-11242	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	5	1	20033946	997	40.45	1.39	12	0.24	123.00	3579.00	9200	20230421	-45.92	4950	20231020	0.51	9200	-45.92	20230421	4950	0.51	20231020	9200	-45.92	20230421	4950	0.51	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
28	20231026	140223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-185	5	-3.57	188310980	37604	275.12	5080	5090	4985	6730	3630	5180	5007.74	1.98	0	-5902	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	5	1	20033946	1001	40.61	1.40	12	0.19	123.00	3579.00	9200	20230421	-45.71	4950	20231020	0.91	9200	-45.71	20230421	4950	0.91	20231020	9200	-45.71	20230421	4950	0.91	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
29	20231026	130224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-160	5	-3.09	174682125	34875	255.16	5080	5090	4985	6730	3630	5180	5008.81	1.98	0	-4774	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	10	1	20033946	1006	40.81	1.40	12	0.17	123.00	3579.00	9200	20230421	-45.43	4950	20231020	1.41	9200	-45.43	20230421	4950	1.41	20231020	9200	-45.43	20230421	4950	1.41	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
30	20231026	120224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-190	5	-3.67	162537225	32448	237.40	5080	5090	4985	6730	3630	5180	5009.16	1.98	0	-3573	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	5	1	20033946	1000	40.57	1.39	12	0.16	123.00	3579.00	9200	20230421	-45.76	4950	20231020	0.81	9200	-45.76	20230421	4950	0.81	20231020	9200	-45.76	20230421	4950	0.81	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
31	20231026	110225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-150	5	-2.90	80737880	16092	117.73	5080	5090	4985	6730	3630	5180	5017.27	1.98	0	-2035	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	10	1	20033946	1008	40.89	1.41	12	0.08	123.00	3579.00	9200	20230421	-45.33	4950	20231020	1.62	9200	-45.33	20230421	4950	1.62	20231020	9200	-45.33	20230421	4950	1.62	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
32	20231026	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-190	5	-3.67	59744135	11905	87.10	5080	5090	4990	6730	3630	5180	5018.41	1.98	0	-3018	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	5	1	20033946	1000	40.57	1.39	12	0.06	123.00	3579.00	9200	20230421	-45.76	4950	20231020	0.81	9200	-45.76	20230421	4950	0.81	20231020	9200	-45.76	20230421	4950	0.81	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
33	20231026	090224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-100	5	-1.93	2271960	448	3.28	5080	5080	5050	6730	3630	5180	5071.34	1.98	0	-165	5300	5240	5180	5120	5060	5210	5090	100	1550	500	3830	10	1	20033946	1018	41.30	1.42	12	0.00	123.00	3579.00	9200	20230421	-44.78	4950	20231020	2.63	9200	-44.78	20230421	4950	2.63	20231020	9200	-44.78	20230421	4950	2.63	20231020	4.05	N	007820	500	100 억		396558	N	N	0	N	00	N
34	20231025	160225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-20	5	-0.38	70687440	13668	19.67	5240	5240	5120	6760	3640	5200	5171.75	1.96	0	4035	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1038	42.11	1.45	12	0.07	123.00	3579.00	9200	20230421	-43.70	4950	20231020	4.65	9200	-43.70	20230421	4950	4.65	20231020	9200	-43.70	20230421	4950	4.65	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
35	20231025	150225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-40	5	-0.77	65901220	12744	18.34	5240	5240	5120	6760	3640	5200	5171.16	1.96	0	4031	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1034	41.95	1.44	12	0.06	123.00	3579.00	9200	20230421	-43.91	4950	20231020	4.24	9200	-43.91	20230421	4950	4.24	20231020	9200	-43.91	20230421	4950	4.24	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
36	20231025	140222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-30	5	-0.58	54764680	10588	15.24	5240	5240	5120	6760	3640	5200	5172.33	1.96	0	3457	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1036	42.03	1.44	12	0.05	123.00	3579.00	9200	20230421	-43.80	4950	20231020	4.44	9200	-43.80	20230421	4950	4.44	20231020	9200	-43.80	20230421	4950	4.44	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
37	20231025	130225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-70	5	-1.35	50960490	9849	14.18	5240	5240	5120	6760	3640	5200	5174.18	1.96	0	3223	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1028	41.71	1.43	12	0.05	123.00	3579.00	9200	20230421	-44.24	4950	20231020	3.64	9200	-44.24	20230421	4950	3.64	20231020	9200	-44.24	20230421	4950	3.64	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
38	20231025	120224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-10	5	-0.19	37856400	7300	10.51	5240	5240	5160	6760	3640	5200	5185.81	1.96	0	2572	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1040	42.20	1.45	12	0.04	123.00	3579.00	9200	20230421	-43.59	4950	20231020	4.85	9200	-43.59	20230421	4950	4.85	20231020	9200	-43.59	20230421	4950	4.85	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
39	20231025	110223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-20	5	-0.38	35294890	6806	9.80	5240	5240	5160	6760	3640	5200	5185.85	1.96	0	2389	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1038	42.11	1.45	12	0.03	123.00	3579.00	9200	20230421	-43.70	4950	20231020	4.65	9200	-43.70	20230421	4950	4.65	20231020	9200	-43.70	20230421	4950	4.65	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
40	20231025	100223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	22486960	4332	6.23	5240	5240	5160	6760	3640	5200	5190.90	1.96	0	1963	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1044	42.36	1.46	12	0.02	123.00	3579.00	9200	20230421	-43.37	4950	20231020	5.25	9200	-43.37	20230421	4950	5.25	20231020	9200	-43.37	20230421	4950	5.25	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
41	20231025	090223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	40	2	0.77	1949280	372	0.54	5240	5240	5240	6760	3640	5200	5240.00	1.96	0	-107	5346	5272	5126	5052	4906	5310	5090	100	1560	500	3840	10	1	20033946	1050	42.60	1.46	12	0.00	123.00	3579.00	9200	20230421	-43.04	4950	20231020	5.86	9200	-43.04	20230421	4950	5.86	20231020	9200	-43.04	20230421	4950	5.86	20231020	3.98	N	007820	500	100 억		392523	N	N	0	N	00	N
42	20231024	160220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	60	2	1.17	352361645	69481	125.51	5070	5200	4980	6680	3600	5140	5071.34	1.93	0	5461	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1042	42.28	1.45	12	0.35	123.00	3579.00	9200	20230421	-43.48	4950	20231020	5.05	9200	-43.48	20230421	4950	5.05	20231020	9200	-43.48	20230421	4950	5.05	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
43	20231024	150223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	40	2	0.78	323000675	63814	115.28	5070	5200	4980	6680	3600	5140	5061.60	1.93	0	4418	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1038	42.11	1.45	12	0.32	123.00	3579.00	9200	20230421	-43.70	4950	20231020	4.65	9200	-43.70	20230421	4950	4.65	20231020	9200	-43.70	20230421	4950	4.65	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
44	20231024	140220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-10	5	-0.19	259174835	51454	92.95	5070	5140	4980	6680	3600	5140	5037.02	1.93	0	-1825	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1028	41.71	1.43	12	0.26	123.00	3579.00	9200	20230421	-44.24	4950	20231020	3.64	9200	-44.24	20230421	4950	3.64	20231020	9200	-44.24	20230421	4950	3.64	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
45	20231024	130223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-40	5	-0.78	250894665	49835	90.02	5070	5140	4980	6680	3600	5140	5034.51	1.93	0	-2354	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1022	41.46	1.42	12	0.25	123.00	3579.00	9200	20230421	-44.57	4950	20231020	3.03	9200	-44.57	20230421	4950	3.03	20231020	9200	-44.57	20230421	4950	3.03	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
46	20231024	120221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-70	5	-1.36	220124445	43799	79.12	5070	5140	4980	6680	3600	5140	5025.79	1.93	0	2217	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1016	41.22	1.42	12	0.22	123.00	3579.00	9200	20230421	-44.89	4950	20231020	2.42	9200	-44.89	20230421	4950	2.42	20231020	9200	-44.89	20230421	4950	2.42	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
47	20231024	110221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-130	5	-2.53	188548515	37520	67.78	5070	5140	4980	6680	3600	5140	5025.28	1.93	0	-1750	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1004	40.73	1.40	12	0.19	123.00	3579.00	9200	20230421	-45.54	4950	20231020	1.21	9200	-45.54	20230421	4950	1.21	20231020	9200	-45.54	20230421	4950	1.21	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
48	20231024	100221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-110	5	-2.14	61853180	12186	22.01	5070	5140	5030	6680	3600	5140	5075.76	1.93	0	-2168	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1008	40.89	1.41	12	0.06	123.00	3579.00	9200	20230421	-45.33	4950	20231020	1.62	9200	-45.33	20230421	4950	1.62	20231020	9200	-45.33	20230421	4950	1.62	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
49	20231024	090221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-70	5	-1.36	12980900	2560	4.62	5070	5080	5070	6680	3600	5140	5070.66	1.93	0	367	5253	5196	5093	5036	4933	5225	5065	100	1540	500	3800	10	1	20033946	1016	41.22	1.42	12	0.01	123.00	3579.00	9200	20230421	-44.89	4950	20231020	2.42	9200	-44.89	20230421	4950	2.42	20231020	9200	-44.89	20230421	4950	2.42	20231020	4.09	N	007820	500	100 억		387063	N	N	0	N	00	N
50	20231023	160219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-20	5	-0.39	279820080	55303	58.91	4990	5150	4990	6700	3620	5160	5059.75	1.98	0	-10573	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1030	41.79	1.44	12	0.28	123.00	3579.00	9200	20230421	-44.13	4950	20231020	3.84	9200	-44.13	20230421	4950	3.84	20231020	9200	-44.13	20230421	4950	3.84	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
51	20231023	150217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-100	5	-1.94	256378230	50692	54.00	4990	5150	4990	6700	3620	5160	5057.57	1.98	0	-9633	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1014	41.14	1.41	12	0.25	123.00	3579.00	9200	20230421	-45.00	4950	20231020	2.22	9200	-45.00	20230421	4950	2.22	20231020	9200	-45.00	20230421	4950	2.22	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
52	20231023	140220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-150	5	-2.91	227204230	44902	47.83	4990	5150	4990	6700	3620	5160	5060.00	1.98	0	-7129	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1004	40.73	1.40	12	0.22	123.00	3579.00	9200	20230421	-45.54	4950	20231020	1.21	9200	-45.54	20230421	4950	1.21	20231020	9200	-45.54	20230421	4950	1.21	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
53	20231023	130220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-130	5	-2.52	203406840	40150	42.77	4990	5150	4990	6700	3620	5160	5066.17	1.98	0	-5883	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1008	40.89	1.41	12	0.20	123.00	3579.00	9200	20230421	-45.33	4950	20231020	1.62	9200	-45.33	20230421	4950	1.62	20231020	9200	-45.33	20230421	4950	1.62	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
54	20231023	120218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-120	5	-2.33	187145260	36915	39.32	4990	5150	4990	6700	3620	5160	5069.63	1.98	0	-6314	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1010	40.98	1.41	12	0.18	123.00	3579.00	9200	20230421	-45.22	4950	20231020	1.82	9200	-45.22	20230421	4950	1.82	20231020	9200	-45.22	20230421	4950	1.82	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
55	20231023	110220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-60	5	-1.16	170157070	33563	35.75	4990	5150	4990	6700	3620	5160	5069.78	1.98	0	-3578	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1022	41.46	1.42	12	0.17	123.00	3579.00	9200	20230421	-44.57	4950	20231020	3.03	9200	-44.57	20230421	4950	3.03	20231020	9200	-44.57	20230421	4950	3.03	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
56	20231023	100217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-90	5	-1.74	93027230	18421	19.62	4990	5150	4990	6700	3620	5160	5050.06	1.98	0	1899	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1016	41.22	1.42	12	0.09	123.00	3579.00	9200	20230421	-44.89	4950	20231020	2.42	9200	-44.89	20230421	4950	2.42	20231020	9200	-44.89	20230421	4950	2.42	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
57	20231023	090221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-100	5	-1.94	38085190	7612	8.11	4990	5150	4990	6700	3620	5160	5003.31	1.98	0	1079	5326	5242	5096	5012	4866	5285	5055	100	1540	500	3810	10	1	20033946	1014	41.14	1.41	12	0.04	123.00	3579.00	9200	20230421	-45.00	4950	20231020	2.22	9200	-45.00	20230421	4950	2.22	20231020	9200	-45.00	20230421	4950	2.22	20231020	4.19	N	007820	500	100 억		397645	N	N	0	N	00	N
58	20231020	160220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5160	-30	5	-0.58	473023080	93865	92.69	5120	5180	4950	6740	3640	5190	5039.38	2.06	0	-15366	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1034	41.95	1.44	12	0.47	123.00	3579.00	9200	20230421	-43.91	4950	20231020	4.24	9200	-43.91	20230421	4950	4.24	20231020	9200	-43.91	20230421	4950	4.24	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
59	20231020	150219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5040	-150	5	-2.89	442796560	87896	86.79	5120	5180	4950	6740	3640	5190	5037.73	2.06	0	-15368	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1010	40.98	1.41	12	0.44	123.00	3579.00	9200	20230421	-45.22	4950	20231020	1.82	9200	-45.22	20230421	4950	1.82	20231020	9200	-45.22	20230421	4950	1.82	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
60	20231020	140220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5100	-90	5	-1.73	406359210	80709	79.70	5120	5180	4950	6740	3640	5190	5034.87	2.06	0	-13927	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1022	41.46	1.42	12	0.40	123.00	3579.00	9200	20230421	-44.57	4950	20231020	3.03	9200	-44.57	20230421	4950	3.03	20231020	9200	-44.57	20230421	4950	3.03	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
61	20231020	130214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5060	-130	5	-2.50	390773790	77635	76.66	5120	5180	4950	6740	3640	5190	5033.47	2.06	0	-16269	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1014	41.14	1.41	12	0.39	123.00	3579.00	9200	20230421	-45.00	4950	20231020	2.22	9200	-45.00	20230421	4950	2.22	20231020	9200	-45.00	20230421	4950	2.22	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
62	20231020	120217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5080	-110	5	-2.12	376033710	74719	73.78	5120	5180	4950	6740	3640	5190	5032.64	2.06	0	-16692	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1018	41.30	1.42	12	0.37	123.00	3579.00	9200	20230421	-44.78	4950	20231020	2.63	9200	-44.78	20230421	4950	2.63	20231020	9200	-44.78	20230421	4950	2.63	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
63	20231020	110219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5020	-170	5	-3.28	336860530	66922	66.08	5120	5180	4950	6740	3640	5190	5033.63	2.06	0	-16343	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1006	40.81	1.40	12	0.33	123.00	3579.00	9200	20230421	-45.43	4950	20231020	1.41	9200	-45.43	20230421	4950	1.41	20231020	9200	-45.43	20230421	4950	1.41	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
64	20231020	100218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5000	-190	5	-3.66	228509920	45249	44.68	5120	5180	5000	6740	3640	5190	5050.05	2.06	0	-11768	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1002	40.65	1.40	12	0.23	123.00	3579.00	9200	20230421	-45.65	5000	20231020	0.00	9200	-45.65	20230421	5000	0.00	20231020	9200	-45.65	20230421	5000	0.00	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
65	20231020	090219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5130	-60	5	-1.16	11090340	2165	2.14	5120	5160	5120	6740	3640	5190	5122.56	2.06	0	305	5423	5306	5233	5116	5043	5270	5080	100	1550	500	3840	10	1	20033946	1028	41.71	1.43	12	0.01	123.00	3579.00	9200	20230421	-44.24	5120	20231020	0.20	9200	-44.24	20230421	5120	0.20	20231020	9200	-44.24	20230421	5120	0.20	20231020	4.22	N	007820	500	100 억		413132	N	N	5	N	00	N
66	20231019	160217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5190	-160	5	-2.99	528180380	101257	260.56	5350	5350	5160	6950	3750	5350	5216.24	2.10	0	-4708	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1040	42.20	1.45	12	0.51	123.00	3579.00	9200	20230421	-43.59	5160	20231019	0.58	9200	-43.59	20230421	5160	0.58	20231019	9200	-43.59	20230421	5160	0.58	20231019	4.21	N	007820	500	100 억		420232	N	N	5	N	00	N
67	20231019	150217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5190	-160	5	-2.99	509368760	97636	251.24	5350	5350	5160	6950	3750	5350	5217.02	2.10	0	-4671	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1040	42.20	1.45	12	0.49	123.00	3579.00	9200	20230421	-43.59	5160	20231019	0.58	9200	-43.59	20230421	5160	0.58	20231019	9200	-43.59	20230421	5160	0.58	20231019	4.21	N	007820	500	100 억		420232	N	N	8	N	00	N
68	20231019	140217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5210	-140	5	-2.62	462895700	88710	228.28	5350	5350	5160	6950	3750	5350	5218.08	2.10	0	-4766	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1044	42.36	1.46	12	0.44	123.00	3579.00	9200	20230421	-43.37	5160	20231019	0.97	9200	-43.37	20230421	5160	0.97	20231019	9200	-43.37	20230421	5160	0.97	20231019	4.21	N	007820	500	100 억		420232	N	N	8	N	00	N
69	20231019	130216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5230	-120	5	-2.24	435614020	83474	214.80	5350	5350	5160	6950	3750	5350	5218.56	2.10	0	-5244	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1048	42.52	1.46	12	0.42	123.00	3579.00	9200	20230421	-43.15	5160	20231019	1.36	9200	-43.15	20230421	5160	1.36	20231019	9200	-43.15	20230421	5160	1.36	20231019	4.21	N	007820	500	100 억		420232	N	N	8	N	00	N
70	20231019	120217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5210	-140	5	-2.62	355759630	68208	175.52	5350	5350	5160	6950	3750	5350	5215.81	2.10	0	-8173	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1044	42.36	1.46	12	0.34	123.00	3579.00	9200	20230421	-43.37	5160	20231019	0.97	9200	-43.37	20230421	5160	0.97	20231019	9200	-43.37	20230421	5160	0.97	20231019	4.21	N	007820	500	100 억		420232	N	N	8	N	00	N
71	20231019	110217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5260	-90	5	-1.68	267899780	51366	132.18	5350	5350	5160	6950	3750	5350	5215.51	2.10	0	-10866	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1054	42.76	1.47	12	0.26	123.00	3579.00	9200	20230421	-42.83	5160	20231019	1.94	9200	-42.83	20230421	5160	1.94	20231019	9200	-42.83	20230421	5160	1.94	20231019	4.21	N	007820	500	100 억		420232	N	N	8	N	00	N
72	20231019	100216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5240	-110	5	-2.06	222151420	42731	109.96	5350	5350	5160	6950	3750	5350	5198.84	2.10	0	-5328	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1050	42.60	1.46	12	0.21	123.00	3579.00	9200	20230421	-43.04	5160	20231019	1.55	9200	-43.04	20230421	5160	1.55	20231019	9200	-43.04	20230421	5160	1.55	20231019	4.21	N	007820	500	100 억		420232	N	N	8	N	00	N
73	20231019	090218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-110	5	-2.06	7253210	1378	3.55	5350	5350	5240	6950	3750	5350	5263.58	2.10	0	-833	5510	5430	5370	5290	5230	5470	5330	100	1600	500	3950	10	1	20033946	1050	42.60	1.46	12	0.01	123.00	3579.00	9200	20230421	-43.04	5160	20221026	1.55	9200	-43.04	20230421	5240	0.00	20231019	9200	-43.04	20230421	5160	1.55	20221026	4.21	N	007820	500	100 억		420232	N	N	8	N	00	N
74	20231018	160218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-70	5	-1.29	208337340	38830	212.43	5310	5450	5310	7040	3800	5420	5365.37	2.07	0	4719	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1072	43.50	1.49	12	0.19	123.00	3579.00	9200	20230421	-41.85	5160	20221026	3.68	9200	-41.85	20230421	5280	1.33	20231006	9200	-41.85	20230421	5160	3.68	20221026	4.20	N	007820	500	100 억		415520	N	N	8	N	00	N
75	20231018	150216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-80	5	-1.48	199540480	37187	203.44	5310	5450	5310	7040	3800	5420	5365.87	2.07	0	4803	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1070	43.41	1.49	12	0.19	123.00	3579.00	9200	20230421	-41.96	5160	20221026	3.49	9200	-41.96	20230421	5280	1.14	20231006	9200	-41.96	20230421	5160	3.49	20221026	4.20	N	007820	500	100 억		415520	N	N	3	N	00	N
76	20231018	140214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-50	5	-0.92	174754290	32551	178.08	5310	5450	5310	7040	3800	5420	5368.63	2.07	0	4712	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1076	43.66	1.50	12	0.16	123.00	3579.00	9200	20230421	-41.63	5160	20221026	4.07	9200	-41.63	20230421	5280	1.70	20231006	9200	-41.63	20230421	5160	4.07	20221026	4.20	N	007820	500	100 억		415520	N	N	3	N	00	N
77	20231018	130214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-40	5	-0.74	138440810	25765	140.95	5310	5450	5310	7040	3800	5420	5373.21	2.07	0	4149	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1078	43.74	1.50	12	0.13	123.00	3579.00	9200	20230421	-41.52	5160	20221026	4.26	9200	-41.52	20230421	5280	1.89	20231006	9200	-41.52	20230421	5160	4.26	20221026	4.20	N	007820	500	100 억		415520	N	N	3	N	00	N
78	20231018	120216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	128833530	23976	131.17	5310	5450	5310	7040	3800	5420	5373.44	2.07	0	5411	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1074	43.58	1.50	12	0.12	123.00	3579.00	9200	20230421	-41.74	5160	20221026	3.88	9200	-41.74	20230421	5280	1.52	20231006	9200	-41.74	20230421	5160	3.88	20221026	4.20	N	007820	500	100 억		415520	N	N	3	N	00	N
79	20231018	110216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	20	2	0.37	87180390	16251	88.91	5310	5450	5310	7040	3800	5420	5364.62	2.07	0	3837	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1090	44.23	1.52	12	0.08	123.00	3579.00	9200	20230421	-40.87	5160	20221026	5.43	9200	-40.87	20230421	5280	3.03	20231006	9200	-40.87	20230421	5160	5.43	20221026	4.20	N	007820	500	100 억		415520	N	N	3	N	00	N
80	20231018	100216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-40	5	-0.74	73404420	13708	74.99	5310	5450	5310	7040	3800	5420	5354.86	2.07	0	4351	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1078	43.74	1.50	12	0.07	123.00	3579.00	9200	20230421	-41.52	5160	20221026	4.26	9200	-41.52	20230421	5280	1.89	20231006	9200	-41.52	20230421	5160	4.26	20221026	4.20	N	007820	500	100 억		415520	N	N	3	N	00	N
81	20231018	090215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-60	5	-1.11	30169910	5681	31.08	5310	5380	5310	7040	3800	5420	5310.67	2.07	0	-758	5560	5490	5450	5380	5340	5525	5415	100	1620	500	4010	10	1	20033946	1074	43.58	1.50	12	0.03	123.00	3579.00	9200	20230421	-41.74	5160	20221026	3.88	9200	-41.74	20230421	5280	1.52	20231006	9200	-41.74	20230421	5160	3.88	20221026	4.20	N	007820	500	100 억		415520	N	N	3	N	00	N
82	20231017	160218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	98621720	18078	55.18	5410	5520	5410	7020	3780	5400	5455.34	2.08	0	-907	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1086	44.07	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.09	5100	20221013	6.27	9200	-41.09	20230421	5280	2.65	20231006	9200	-41.09	20230421	5160	5.04	20221026	4.19	N	007820	500	100 억		416427	N	N	3	N	00	N
83	20231017	150216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	95673030	17534	53.52	5410	5520	5410	7020	3780	5400	5456.43	2.08	0	-769	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1086	44.07	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.09	5100	20221013	6.27	9200	-41.09	20230421	5280	2.65	20231006	9200	-41.09	20230421	5160	5.04	20221026	4.19	N	007820	500	100 억		416427	N	N	0	N	00	N
84	20231017	140216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	30	2	0.56	88750020	16259	49.63	5410	5520	5410	7020	3780	5400	5458.52	2.08	0	-467	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.08	123.00	3579.00	9200	20230421	-40.98	5100	20221013	6.47	9200	-40.98	20230421	5280	2.84	20231006	9200	-40.98	20230421	5160	5.23	20221026	4.19	N	007820	500	100 억		416427	N	N	0	N	00	N
85	20231017	130215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	110	2	2.04	59711450	10937	33.38	5410	5520	5410	7020	3780	5400	5459.58	2.08	0	1436	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1104	44.80	1.54	12	0.05	123.00	3579.00	9200	20230421	-40.11	5100	20221013	8.04	9200	-40.11	20230421	5280	4.36	20231006	9200	-40.11	20230421	5160	6.78	20221026	4.19	N	007820	500	100 억		416427	N	N	0	N	00	N
86	20231017	120216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	70	2	1.30	41176170	7543	23.02	5410	5520	5410	7020	3780	5400	5458.86	2.08	0	1051	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1096	44.47	1.53	12	0.04	123.00	3579.00	9200	20230421	-40.54	5100	20221013	7.25	9200	-40.54	20230421	5280	3.60	20231006	9200	-40.54	20230421	5160	6.01	20221026	4.19	N	007820	500	100 억		416427	N	N	0	N	00	N
87	20231017	110213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	50	2	0.93	39948990	7318	22.34	5410	5520	5410	7020	3780	5400	5459.00	2.08	0	1088	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1092	44.31	1.52	12	0.04	123.00	3579.00	9200	20230421	-40.76	5100	20221013	6.86	9200	-40.76	20230421	5280	3.22	20231006	9200	-40.76	20230421	5160	5.62	20221026	4.19	N	007820	500	100 억		416427	N	N	0	N	00	N
88	20231017	100213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	90	2	1.67	12555680	2293	7.00	5410	5520	5410	7020	3780	5400	5475.66	2.08	0	868	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1100	44.63	1.53	12	0.01	123.00	3579.00	9200	20230421	-40.33	5100	20221013	7.65	9200	-40.33	20230421	5280	3.98	20231006	9200	-40.33	20230421	5160	6.40	20221026	4.19	N	007820	500	100 억		416427	N	N	0	N	00	N
89	20231017	090215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	221810	41	0.13	5410	5410	5410	7020	3780	5400	5410.00	2.08	0	-5	5600	5500	5450	5350	5300	5475	5325	100	1620	500	3990	10	1	20033946	1084	43.98	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.20	5100	20221013	6.08	9200	-41.20	20230421	5280	2.46	20231006	9200	-41.20	20230421	5160	4.84	20221026	4.19	N	007820	500	100 억		416427	N	N	0	N	00	N
90	20231016	160214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-200	5	-3.57	179430620	32705	104.82	5550	5550	5400	7280	3920	5600	5486.34	2.15	0	-14078	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1082	43.90	1.51	12	0.16	123.00	3579.00	9200	20230421	-41.30	5100	20221013	5.88	9200	-41.30	20230421	5280	2.27	20231006	9200	-41.30	20230421	5160	4.65	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
91	20231016	150213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-190	5	-3.39	168553810	30692	98.37	5550	5550	5410	7280	3920	5600	5491.78	2.15	0	-13824	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1084	43.98	1.51	12	0.15	123.00	3579.00	9200	20230421	-41.20	5100	20221013	6.08	9200	-41.20	20230421	5280	2.46	20231006	9200	-41.20	20230421	5160	4.84	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
92	20231016	140215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-160	5	-2.86	135453020	24583	78.79	5550	5550	5420	7280	3920	5600	5510.03	2.15	0	-13433	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1090	44.23	1.52	12	0.12	123.00	3579.00	9200	20230421	-40.87	5100	20221013	6.67	9200	-40.87	20230421	5280	3.03	20231006	9200	-40.87	20230421	5160	5.43	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
93	20231016	130214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-120	5	-2.14	116782520	21155	67.80	5550	5550	5450	7280	3920	5600	5520.33	2.15	0	-12872	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1098	44.55	1.53	12	0.11	123.00	3579.00	9200	20230421	-40.43	5100	20221013	7.45	9200	-40.43	20230421	5280	3.79	20231006	9200	-40.43	20230421	5160	6.20	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
94	20231016	120215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-110	5	-1.96	100571610	18193	58.31	5550	5550	5490	7280	3920	5600	5528.04	2.15	0	-11596	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1100	44.63	1.53	12	0.09	123.00	3579.00	9200	20230421	-40.33	5100	20221013	7.65	9200	-40.33	20230421	5280	3.98	20231006	9200	-40.33	20230421	5160	6.40	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
95	20231016	110214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-110	5	-1.96	90356780	16335	52.36	5550	5550	5490	7280	3920	5600	5531.48	2.15	0	-10361	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1100	44.63	1.53	12	0.08	123.00	3579.00	9200	20230421	-40.33	5100	20221013	7.65	9200	-40.33	20230421	5280	3.98	20231006	9200	-40.33	20230421	5160	6.40	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
96	20231016	100212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-80	5	-1.43	27236530	4934	15.81	5550	5550	5490	7280	3920	5600	5520.17	2.15	0	-389	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1106	44.88	1.54	12	0.02	123.00	3579.00	9200	20230421	-40.00	5100	20221013	8.24	9200	-40.00	20230421	5280	4.55	20231006	9200	-40.00	20230421	5160	6.98	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
97	20231016	090213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-110	5	-1.96	1070640	193	0.62	5550	5550	5490	7280	3920	5600	5547.36	2.15	0	-9	5740	5670	5540	5470	5340	5705	5505	100	1680	500	4140	10	1	20033946	1100	44.63	1.53	12	0.00	123.00	3579.00	9200	20230421	-40.33	5100	20221013	7.65	9200	-40.33	20230421	5280	3.98	20231006	9200	-40.33	20230421	5160	6.40	20221026	4.18	N	007820	500	100 억		430506	N	N	0	N	00	N
98	20231012	160215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	140	2	2.59	223969330	40430	138.11	5470	5590	5450	7030	3790	5410	5539.68	2.15	0	10436	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1112	45.12	1.55	12	0.20	123.00	3579.00	9200	20230421	-39.67	5100	20221013	8.82	9200	-39.67	20230421	5280	5.11	20231006	9200	-39.67	20230421	5100	8.82	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
99	20231012	150214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	120	2	2.22	213103350	38469	131.41	5470	5590	5450	7030	3790	5410	5539.61	2.15	0	10683	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1108	44.96	1.55	12	0.19	123.00	3579.00	9200	20230421	-39.89	5100	20221013	8.43	9200	-39.89	20230421	5280	4.73	20231006	9200	-39.89	20230421	5100	8.43	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
100	20231012	140214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	130	2	2.40	156429880	28211	96.37	5470	5590	5450	7030	3790	5410	5545.00	2.15	0	11900	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1110	45.04	1.55	12	0.14	123.00	3579.00	9200	20230421	-39.78	5100	20221013	8.63	9200	-39.78	20230421	5280	4.92	20231006	9200	-39.78	20230421	5100	8.63	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
101	20231012	130214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	130	2	2.40	145229540	26195	89.49	5470	5590	5450	7030	3790	5410	5544.17	2.15	0	11562	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1110	45.04	1.55	12	0.13	123.00	3579.00	9200	20230421	-39.78	5100	20221013	8.63	9200	-39.78	20230421	5280	4.92	20231006	9200	-39.78	20230421	5100	8.63	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
102	20231012	120217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	130	2	2.40	143130260	25817	88.19	5470	5590	5450	7030	3790	5410	5544.03	2.15	0	11584	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1110	45.04	1.55	12	0.13	123.00	3579.00	9200	20230421	-39.78	5100	20221013	8.63	9200	-39.78	20230421	5280	4.92	20231006	9200	-39.78	20230421	5100	8.63	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
103	20231012	110216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	140	2	2.59	133974240	24168	82.56	5470	5590	5450	7030	3790	5410	5543.46	2.15	0	11319	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1112	45.12	1.55	12	0.12	123.00	3579.00	9200	20230421	-39.67	5100	20221013	8.82	9200	-39.67	20230421	5280	5.11	20231006	9200	-39.67	20230421	5100	8.82	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
104	20231012	100216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	130	2	2.40	60610690	10961	37.44	5470	5560	5450	7030	3790	5410	5529.67	2.15	0	2239	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1110	45.04	1.55	12	0.05	123.00	3579.00	9200	20230421	-39.78	5100	20221013	8.63	9200	-39.78	20230421	5280	4.92	20231006	9200	-39.78	20230421	5100	8.63	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
105	20231012	090217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	60	2	1.11	27350	5	0.02	5470	5470	5470	7030	3790	5410	5470.00	2.15	0	0	5610	5510	5410	5310	5210	5460	5260	100	1620	500	4000	10	1	20033946	1096	44.47	1.53	12	0.00	123.00	3579.00	9200	20230421	-40.54	5100	20221013	7.25	9200	-40.54	20230421	5280	3.60	20231006	9200	-40.54	20230421	5100	7.25	20221013	4.11	N	007820	500	100 억		431292	N	N	0	N	00	N
106	20231011	160215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-10	5	-0.18	154400540	28316	51.75	5420	5510	5310	7040	3800	5420	5452.92	2.17	0	-2467	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1084	43.98	1.51	12	0.14	123.00	3579.00	9200	20230421	-41.20	5100	20221013	6.08	9200	-41.20	20230421	5280	2.46	20231006	9200	-41.20	20230421	5100	6.08	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
107	20231011	150214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	0	3	0.00	143580030	26316	48.09	5420	5510	5310	7040	3800	5420	5456.00	2.17	0	-2197	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1086	44.07	1.51	12	0.13	123.00	3579.00	9200	20230421	-41.09	5100	20221013	6.27	9200	-41.09	20230421	5280	2.65	20231006	9200	-41.09	20230421	5100	6.27	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
108	20231011	140216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	10	2	0.18	130265200	23864	43.61	5420	5510	5310	7040	3800	5420	5458.65	2.17	0	-1392	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1088	44.15	1.52	12	0.12	123.00	3579.00	9200	20230421	-40.98	5100	20221013	6.47	9200	-40.98	20230421	5280	2.84	20231006	9200	-40.98	20230421	5100	6.47	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
109	20231011	130213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	10	2	0.18	123107360	22545	41.20	5420	5510	5310	7040	3800	5420	5460.52	2.17	0	-834	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1088	44.15	1.52	12	0.11	123.00	3579.00	9200	20230421	-40.98	5100	20221013	6.47	9200	-40.98	20230421	5280	2.84	20231006	9200	-40.98	20230421	5100	6.47	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
110	20231011	120217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	30	2	0.55	110577150	20236	36.98	5420	5510	5310	7040	3800	5420	5464.38	2.17	0	-696	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1092	44.31	1.52	12	0.10	123.00	3579.00	9200	20230421	-40.76	5100	20221013	6.86	9200	-40.76	20230421	5280	3.22	20231006	9200	-40.76	20230421	5100	6.86	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
111	20231011	110215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	50	2	0.92	91338560	16702	30.52	5420	5510	5310	7040	3800	5420	5468.72	2.17	0	-827	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1096	44.47	1.53	12	0.08	123.00	3579.00	9200	20230421	-40.54	5100	20221013	7.25	9200	-40.54	20230421	5280	3.60	20231006	9200	-40.54	20230421	5100	7.25	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
112	20231011	100214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	20	2	0.37	77150700	14109	25.78	5420	5510	5310	7040	3800	5420	5468.19	2.17	0	180	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1090	44.23	1.52	12	0.07	123.00	3579.00	9200	20230421	-40.87	5100	20221013	6.67	9200	-40.87	20230421	5280	3.03	20231006	9200	-40.87	20230421	5100	6.67	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
113	20231011	090214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-30	5	-0.55	1108550	205	0.37	5420	5420	5310	7040	3800	5420	5407.56	2.17	0	-146	5620	5520	5400	5300	5180	5460	5240	100	1620	500	4010	10	1	20033946	1080	43.82	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.41	5100	20221013	5.69	9200	-41.41	20230421	5280	2.08	20231006	9200	-41.41	20230421	5100	5.69	20221013	4.15	N	007820	500	100 억		433759	N	N	0	N	00	N
114	20231010	160213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-20	5	-0.37	293900570	54654	196.97	5490	5500	5280	7070	3810	5440	5377.48	2.22	0	-11155	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1086	44.07	1.51	12	0.27	123.00	3579.00	9200	20230421	-41.09	5100	20221013	6.27	9200	-41.09	20230421	5280	2.65	20231010	9200	-41.09	20230421	5100	6.27	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
115	20231010	150214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-130	5	-2.39	246518470	45758	164.91	5490	5500	5280	7070	3810	5440	5387.44	2.22	0	-12080	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1064	43.17	1.48	12	0.23	123.00	3579.00	9200	20230421	-42.28	5100	20221013	4.12	9200	-42.28	20230421	5280	0.57	20231010	9200	-42.28	20230421	5100	4.12	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
116	20231010	140213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-120	5	-2.21	153322880	28213	101.68	5490	5500	5320	7070	3810	5440	5434.48	2.22	0	-11766	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1066	43.25	1.49	12	0.14	123.00	3579.00	9200	20230421	-42.17	5100	20221013	4.31	9200	-42.17	20230421	5280	0.76	20231006	9200	-42.17	20230421	5100	4.31	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
117	20231010	130213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-100	5	-1.84	139050650	25542	92.05	5490	5500	5340	7070	3810	5440	5444.00	2.22	0	-11086	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1070	43.41	1.49	12	0.13	123.00	3579.00	9200	20230421	-41.96	5100	20221013	4.71	9200	-41.96	20230421	5280	1.14	20231006	9200	-41.96	20230421	5100	4.71	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
118	20231010	120212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	10	2	0.18	88513890	16186	58.33	5490	5500	5400	7070	3810	5440	5468.55	2.22	0	-6318	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1092	44.31	1.52	12	0.08	123.00	3579.00	9200	20230421	-40.76	5100	20221013	6.86	9200	-40.76	20230421	5280	3.22	20231006	9200	-40.76	20230421	5100	6.86	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
119	20231010	110210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	10	2	0.18	81785100	14951	53.88	5490	5500	5400	7070	3810	5440	5470.21	2.22	0	-5528	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1092	44.31	1.52	12	0.07	123.00	3579.00	9200	20230421	-40.76	5100	20221013	6.86	9200	-40.76	20230421	5280	3.22	20231006	9200	-40.76	20230421	5100	6.86	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
120	20231010	100211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	20	2	0.37	71819000	13126	47.30	5490	5500	5400	7070	3810	5440	5471.51	2.22	0	-5750	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1094	44.39	1.53	12	0.07	123.00	3579.00	9200	20230421	-40.65	5100	20221013	7.06	9200	-40.65	20230421	5280	3.41	20231006	9200	-40.65	20230421	5100	7.06	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
121	20231010	090212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	60	2	1.10	29378540	5346	19.27	5490	5500	5440	7070	3810	5440	5495.42	2.22	0	-1071	5693	5566	5423	5296	5153	5630	5360	100	1630	500	4020	10	1	20033946	1102	44.72	1.54	12	0.03	123.00	3579.00	9200	20230421	-40.22	5100	20221013	7.84	9200	-40.22	20230421	5280	4.17	20231006	9200	-40.22	20230421	5100	7.84	20221013	4.21	N	007820	500	100 억		444901	N	N	0	N	00	N
122	20231006	160212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	100	2	1.87	147815750	27471	27.95	5280	5550	5280	6940	3740	5340	5380.79	2.21	0	1749	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1090	44.23	1.52	12	0.14	123.00	3579.00	9200	20230421	-40.87	5100	20221013	6.67	9200	-40.87	20230421	5280	3.03	20231006	9200	-40.87	20230421	5100	6.67	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N
123	20231006	150209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	60	2	1.12	130243330	24232	24.65	5280	5550	5280	6940	3740	5340	5374.85	2.21	0	3392	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1082	43.90	1.51	12	0.12	123.00	3579.00	9200	20230421	-41.30	5100	20221013	5.88	9200	-41.30	20230421	5280	2.27	20231006	9200	-41.30	20230421	5100	5.88	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N
124	20231006	140210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	60	2	1.12	109756260	20439	20.79	5280	5550	5280	6940	3740	5340	5369.94	2.21	0	3096	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1082	43.90	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.30	5100	20221013	5.88	9200	-41.30	20230421	5280	2.27	20231006	9200	-41.30	20230421	5100	5.88	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N
125	20231006	130209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	40	2	0.75	83522910	15578	15.85	5280	5550	5280	6940	3740	5340	5361.59	2.21	0	3649	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1078	43.74	1.50	12	0.08	123.00	3579.00	9200	20230421	-41.52	5100	20221013	5.49	9200	-41.52	20230421	5280	1.89	20231006	9200	-41.52	20230421	5100	5.49	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N
126	20231006	120208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	40	2	0.75	67798590	12640	12.86	5280	5550	5280	6940	3740	5340	5363.81	2.21	0	3495	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1078	43.74	1.50	12	0.06	123.00	3579.00	9200	20230421	-41.52	5100	20221013	5.49	9200	-41.52	20230421	5280	1.89	20231006	9200	-41.52	20230421	5100	5.49	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N
127	20231006	110206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	40	2	0.75	53782330	10026	10.20	5280	5550	5280	6940	3740	5340	5364.29	2.21	0	2746	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1078	43.74	1.50	12	0.05	123.00	3579.00	9200	20230421	-41.52	5100	20221013	5.49	9200	-41.52	20230421	5280	1.89	20231006	9200	-41.52	20230421	5100	5.49	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N
128	20231006	100209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	90	2	1.69	47281740	8820	8.97	5280	5550	5280	6940	3740	5340	5360.74	2.21	0	2501	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1088	44.15	1.52	12	0.04	123.00	3579.00	9200	20230421	-40.98	5100	20221013	6.47	9200	-40.98	20230421	5280	2.84	20231006	9200	-40.98	20230421	5100	6.47	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N
129	20231006	090205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	10	2	0.19	18583390	3518	3.58	5280	5360	5280	6940	3740	5340	5282.37	2.21	0	-359	5640	5490	5400	5250	5160	5445	5205	100	1600	500	3950	10	1	20033946	1072	43.50	1.49	12	0.02	123.00	3579.00	9200	20230421	-41.85	5100	20221013	4.90	9200	-41.85	20230421	5280	1.33	20231006	9200	-41.85	20230421	5100	4.90	20221013	4.31	N	007820	500	100 억		443165	N	N	0	N	00	N