KissMeData/144960/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	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-85	5	-1.71	208373155	42432	111.73	4985	5060	4660	6480	3490	4985	4910.75	5.28	0	-12014	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	5	1	43692624	2141	8.38	0.89	12	0.10	585.00	5482.00	7490	20230706	-34.58	3270	20221104	49.85	7490	-34.58	20230706	3400	44.12	20230103	7490	-34.58	20230706	3270	49.85	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
3	20231031	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	-40	5	-0.80	187625825	38188	100.55	4985	5060	4660	6480	3490	4985	4913.21	5.28	0	-10476	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	5	1	43692624	2161	8.45	0.90	12	0.09	585.00	5482.00	7490	20230706	-33.98	3270	20221104	51.22	7490	-33.98	20230706	3400	45.44	20230103	7490	-33.98	20230706	3270	51.22	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
4	20231031	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-60	5	-1.20	157300380	31976	84.20	4985	5060	4660	6480	3490	4985	4919.33	5.28	0	-7405	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	5	1	43692624	2152	8.42	0.90	12	0.07	585.00	5482.00	7490	20230706	-34.25	3270	20221104	50.61	7490	-34.25	20230706	3400	44.85	20230103	7490	-34.25	20230706	3270	50.61	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
5	20231031	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-100	5	-2.01	155106205	31528	83.02	4985	5060	4660	6480	3490	4985	4919.63	5.28	0	-7329	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	5	1	43692624	2134	8.35	0.89	12	0.07	585.00	5482.00	7490	20230706	-34.78	3270	20221104	49.39	7490	-34.78	20230706	3400	43.68	20230103	7490	-34.78	20230706	3270	49.39	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
6	20231031	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-90	5	-1.81	117217445	23721	62.46	4985	5060	4660	6480	3490	4985	4941.51	5.28	0	-6990	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	5	1	43692624	2139	8.37	0.89	12	0.05	585.00	5482.00	7490	20230706	-34.65	3270	20221104	49.69	7490	-34.65	20230706	3400	43.97	20230103	7490	-34.65	20230706	3270	49.69	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
7	20231031	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	25	2	0.50	62390740	12459	32.81	4985	5060	4980	6480	3490	4985	5007.68	5.28	0	-5377	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	10	1	43692624	2189	8.56	0.91	12	0.03	585.00	5482.00	7490	20230706	-33.11	3270	20221104	53.21	7490	-33.11	20230706	3400	47.35	20230103	7490	-33.11	20230706	3270	53.21	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
8	20231031	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	55	2	1.10	41154145	8207	21.61	4985	5060	4985	6480	3490	4985	5014.52	5.28	0	-1609	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	10	1	43692624	2202	8.62	0.92	12	0.02	585.00	5482.00	7490	20230706	-32.71	3270	20221104	54.13	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3270	54.13	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
9	20231031	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	35	2	0.70	2688790	536	1.41	4985	5060	4985	6480	3490	4985	5016.40	5.28	0	-75	5155	5070	4965	4880	4775	5112	4922	44	1495	100	3480	10	1	43692624	2193	8.58	0.92	12	0.00	585.00	5482.00	7490	20230706	-32.98	3270	20221104	53.52	7490	-32.98	20230706	3400	47.65	20230103	7490	-32.98	20230706	3270	53.52	20221104	1.83	N	144960	100	43 억		2305183	N	N	0	N	00	N
10	20231030	160852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	10	2	0.20	188844565	37973	73.76	4860	5050	4860	6460	3485	4975	4973.12	5.27	0	1284	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	5	1	43692624	2178	8.52	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.44	3270	20221104	52.45	7490	-33.44	20230706	3400	46.62	20230103	7490	-33.44	20230706	3270	52.45	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
11	20231030	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	45	2	0.90	182790050	36759	71.40	4860	5050	4860	6460	3485	4975	4972.66	5.27	0	1296	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	10	1	43692624	2193	8.58	0.92	12	0.08	585.00	5482.00	7490	20230706	-32.98	3270	20221104	53.52	7490	-32.98	20230706	3400	47.65	20230103	7490	-32.98	20230706	3270	53.52	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
12	20231030	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	0	3	0.00	172090650	34625	67.25	4860	5050	4860	6460	3485	4975	4970.13	5.27	0	2371	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	5	1	43692624	2174	8.50	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.58	3270	20221104	52.14	7490	-33.58	20230706	3400	46.32	20230103	7490	-33.58	20230706	3270	52.14	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
13	20231030	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	75	2	1.51	138620190	27953	54.29	4860	5050	4860	6460	3485	4975	4959.05	5.27	0	1854	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	10	1	43692624	2206	8.63	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.58	3270	20221104	54.43	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3270	54.43	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
14	20231030	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	10	2	0.20	104622225	21192	41.16	4860	5050	4860	6460	3485	4975	4936.87	5.27	0	240	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	5	1	43692624	2178	8.52	0.91	12	0.05	585.00	5482.00	7490	20230706	-33.44	3270	20221104	52.45	7490	-33.44	20230706	3400	46.62	20230103	7490	-33.44	20230706	3270	52.45	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
15	20231030	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	5	2	0.10	101441640	20553	39.92	4860	5050	4860	6460	3485	4975	4935.61	5.27	0	-29	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	5	1	43692624	2176	8.51	0.91	12	0.05	585.00	5482.00	7490	20230706	-33.51	3270	20221104	52.29	7490	-33.51	20230706	3400	46.47	20230103	7490	-33.51	20230706	3270	52.29	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
16	20231030	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-10	5	-0.20	31508920	6399	12.43	4860	5050	4860	6460	3485	4975	4924.04	5.27	0	1678	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	5	1	43692624	2169	8.49	0.91	12	0.01	585.00	5482.00	7490	20230706	-33.71	3270	20221104	51.83	7490	-33.71	20230706	3400	46.03	20230103	7490	-33.71	20230706	3270	51.83	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
17	20231030	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	5	2	0.10	6114100	1248	2.42	4860	5050	4860	6460	3485	4975	4899.12	5.27	0	202	5101	5037	4931	4867	4761	5070	4900	44	1485	100	3480	5	1	43692624	2176	8.51	0.91	12	0.00	585.00	5482.00	7490	20230706	-33.51	3270	20221104	52.29	7490	-33.51	20230706	3400	46.47	20230103	7490	-33.51	20230706	3270	52.29	20221104	1.81	N	144960	100	43 억		2303559	N	N	0	N	00	N
18	20231027	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	100	2	2.05	251238840	51374	121.64	4865	4995	4825	6330	3415	4875	4890.39	5.32	0	-16081	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2174	8.50	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.58	3270	20221104	52.14	7490	-33.58	20230706	3400	46.32	20230103	7490	-33.58	20230706	3270	52.14	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
19	20231027	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	100	2	2.05	249677310	51060	120.89	4865	4995	4825	6330	3415	4875	4889.88	5.32	0	-15928	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2174	8.50	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.58	3270	20221104	52.14	7490	-33.58	20230706	3400	46.32	20230103	7490	-33.58	20230706	3270	52.14	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
20	20231027	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	110	2	2.26	202593765	41506	98.27	4865	4995	4825	6330	3415	4875	4881.07	5.32	0	-16409	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2178	8.52	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.44	3270	20221104	52.45	7490	-33.44	20230706	3400	46.62	20230103	7490	-33.44	20230706	3270	52.45	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
21	20231027	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-15	5	-0.31	170759055	35021	82.92	4865	4995	4825	6330	3415	4875	4875.90	5.32	0	-14418	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2123	8.31	0.89	12	0.08	585.00	5482.00	7490	20230706	-35.11	3270	20221104	48.62	7490	-35.11	20230706	3400	42.94	20230103	7490	-35.11	20230706	3270	48.62	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
22	20231027	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	25	2	0.51	134395115	27618	65.39	4865	4995	4825	6330	3415	4875	4866.21	5.32	0	-12928	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2141	8.38	0.89	12	0.06	585.00	5482.00	7490	20230706	-34.58	3270	20221104	49.85	7490	-34.58	20230706	3400	44.12	20230103	7490	-34.58	20230706	3270	49.85	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
23	20231027	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	75	2	1.54	132264900	27182	64.36	4865	4995	4825	6330	3415	4875	4865.90	5.32	0	-12629	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2163	8.46	0.90	12	0.06	585.00	5482.00	7490	20230706	-33.91	3270	20221104	51.38	7490	-33.91	20230706	3400	45.59	20230103	7490	-33.91	20230706	3270	51.38	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
24	20231027	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	0	3	0.00	115464700	23746	56.22	4865	4995	4825	6330	3415	4875	4862.49	5.32	0	-12285	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2130	8.33	0.89	12	0.05	585.00	5482.00	7490	20230706	-34.91	3270	20221104	49.08	7490	-34.91	20230706	3400	43.38	20230103	7490	-34.91	20230706	3270	49.08	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
25	20231027	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	15	2	0.31	2452240	503	1.19	4865	4995	4865	6330	3415	4875	4875.23	5.32	0	-83	5081	4977	4926	4822	4771	4952	4797	44	1455	100	3410	5	1	43692624	2137	8.36	0.89	12	0.00	585.00	5482.00	7490	20230706	-34.71	3270	20221104	49.54	7490	-34.71	20230706	3400	43.82	20230103	7490	-34.71	20230706	3270	49.54	20221104	1.83	N	144960	100	43 억		2323103	N	N	0	N	00	N
26	20231026	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	-225	5	-4.41	207442170	42193	54.42	5030	5030	4875	6630	3570	5100	4916.51	5.36	0	-19084	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2130	8.33	0.89	12	0.10	585.00	5482.00	7490	20230706	-34.91	3270	20221104	49.08	7490	-34.91	20230706	3400	43.38	20230103	7490	-34.91	20230706	3270	49.08	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
27	20231026	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-200	5	-3.92	192012760	39030	50.34	5030	5030	4885	6630	3570	5100	4919.62	5.36	0	-17404	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2141	8.38	0.89	12	0.09	585.00	5482.00	7490	20230706	-34.58	3270	20221104	49.85	7490	-34.58	20230706	3400	44.12	20230103	7490	-34.58	20230706	3270	49.85	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
28	20231026	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-190	5	-3.73	134391790	27257	35.16	5030	5030	4890	6630	3570	5100	4930.54	5.36	0	-13957	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2145	8.39	0.90	12	0.06	585.00	5482.00	7490	20230706	-34.45	3270	20221104	50.15	7490	-34.45	20230706	3400	44.41	20230103	7490	-34.45	20230706	3270	50.15	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
29	20231026	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	-210	5	-4.12	111499960	22592	29.14	5030	5030	4890	6630	3570	5100	4935.37	5.36	0	-11132	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2137	8.36	0.89	12	0.05	585.00	5482.00	7490	20230706	-34.71	3270	20221104	49.54	7490	-34.71	20230706	3400	43.82	20230103	7490	-34.71	20230706	3270	49.54	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
30	20231026	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-195	5	-3.82	86719110	17534	22.62	5030	5030	4905	6630	3570	5100	4945.77	5.36	0	-7839	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2143	8.38	0.89	12	0.04	585.00	5482.00	7490	20230706	-34.51	3270	20221104	50.00	7490	-34.51	20230706	3400	44.26	20230103	7490	-34.51	20230706	3270	50.00	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
31	20231026	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	-180	5	-3.53	62428475	12590	16.24	5030	5030	4905	6630	3570	5100	4958.58	5.36	0	-4626	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2150	8.41	0.90	12	0.03	585.00	5482.00	7490	20230706	-34.31	3270	20221104	50.46	7490	-34.31	20230706	3400	44.71	20230103	7490	-34.31	20230706	3270	50.46	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
32	20231026	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-120	5	-2.35	41503755	8349	10.77	5030	5030	4935	6630	3570	5100	4971.10	5.36	0	-2013	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2176	8.51	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.51	3270	20221104	52.29	7490	-33.51	20230706	3400	46.47	20230103	7490	-33.51	20230706	3270	52.29	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
33	20231026	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-160	5	-3.14	12904795	2603	3.36	5030	5030	4935	6630	3570	5100	4957.66	5.36	0	-801	5366	5232	5016	4882	4666	5300	4950	44	1530	100	3570	5	1	43692624	2158	8.44	0.90	12	0.01	585.00	5482.00	7490	20230706	-34.05	3270	20221104	51.07	7490	-34.05	20230706	3400	45.29	20230103	7490	-34.05	20230706	3270	51.07	20221104	1.81	N	144960	100	43 억		2342183	N	N	0	N	00	N
34	20231025	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	240	2	4.94	386341120	77520	116.79	4875	5150	4800	6310	3405	4860	4983.72	5.35	0	4852	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	10	1	43692624	2228	8.72	0.93	12	0.18	585.00	5482.00	7490	20230706	-31.91	3270	20221104	55.96	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3270	55.96	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
35	20231025	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	260	2	5.35	370547020	74422	112.12	4875	5150	4800	6310	3405	4860	4979.00	5.35	0	4860	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	10	1	43692624	2237	8.75	0.93	12	0.17	585.00	5482.00	7490	20230706	-31.64	3270	20221104	56.57	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3270	56.57	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
36	20231025	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	115	2	2.37	210764505	42858	64.57	4875	4980	4800	6310	3405	4860	4917.74	5.35	0	8507	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	5	1	43692624	2174	8.50	0.91	12	0.10	585.00	5482.00	7490	20230706	-33.58	3270	20221104	52.14	7490	-33.58	20230706	3400	46.32	20230103	7490	-33.58	20230706	3270	52.14	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
37	20231025	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	85	2	1.75	183914950	37432	56.39	4875	4960	4800	6310	3405	4860	4913.31	5.35	0	6818	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	5	1	43692624	2161	8.45	0.90	12	0.09	585.00	5482.00	7490	20230706	-33.98	3270	20221104	51.22	7490	-33.98	20230706	3400	45.44	20230103	7490	-33.98	20230706	3270	51.22	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
38	20231025	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	90	2	1.85	176474335	35929	54.13	4875	4960	4800	6310	3405	4860	4911.75	5.35	0	7187	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	5	1	43692624	2163	8.46	0.90	12	0.08	585.00	5482.00	7490	20230706	-33.91	3270	20221104	51.38	7490	-33.91	20230706	3400	45.59	20230103	7490	-33.91	20230706	3270	51.38	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
39	20231025	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	55	2	1.13	87696680	17912	26.99	4875	4930	4800	6310	3405	4860	4895.97	5.35	0	4502	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	5	1	43692624	2147	8.40	0.90	12	0.04	585.00	5482.00	7490	20230706	-34.38	3270	20221104	50.31	7490	-34.38	20230706	3400	44.56	20230103	7490	-34.38	20230706	3270	50.31	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
40	20231025	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	45	2	0.93	30840940	6344	9.56	4875	4905	4800	6310	3405	4860	4861.43	5.35	0	2534	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	5	1	43692624	2143	8.38	0.89	12	0.01	585.00	5482.00	7490	20230706	-34.51	3270	20221104	50.00	7490	-34.51	20230706	3400	44.26	20230103	7490	-34.51	20230706	3270	50.00	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
41	20231025	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-60	5	-1.23	5842050	1209	1.82	4875	4875	4800	6310	3405	4860	4832.13	5.35	0	-723	5020	4940	4810	4730	4600	4980	4770	44	1450	100	3400	5	1	43692624	2097	8.21	0.88	12	0.00	585.00	5482.00	7490	20230706	-35.91	3270	20221104	46.79	7490	-35.91	20230706	3400	41.18	20230103	7490	-35.91	20230706	3270	46.79	20221104	1.80	N	144960	100	43 억		2337320	N	N	0	N	00	N
42	20231024	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	70	2	1.46	314489520	66366	158.59	4775	4890	4680	6220	3355	4790	4738.71	5.33	0	7408	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2123	8.31	0.89	12	0.15	585.00	5482.00	7490	20230706	-35.11	3270	20221104	48.62	7490	-35.11	20230706	3400	42.94	20230103	7490	-35.11	20230706	3270	48.62	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
43	20231024	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	75	2	1.57	313711705	66206	158.21	4775	4890	4680	6220	3355	4790	4738.42	5.33	0	7349	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2126	8.32	0.89	12	0.15	585.00	5482.00	7490	20230706	-35.05	3270	20221104	48.78	7490	-35.05	20230706	3400	43.09	20230103	7490	-35.05	20230706	3270	48.78	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
44	20231024	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	35	2	0.73	280504355	59359	141.85	4775	4890	4680	6220	3355	4790	4725.56	5.33	0	5238	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2108	8.25	0.88	12	0.14	585.00	5482.00	7490	20230706	-35.58	3270	20221104	47.55	7490	-35.58	20230706	3400	41.91	20230103	7490	-35.58	20230706	3270	47.55	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
45	20231024	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-20	5	-0.42	246539195	52216	124.78	4775	4890	4680	6220	3355	4790	4721.53	5.33	0	2542	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2084	8.15	0.87	12	0.12	585.00	5482.00	7490	20230706	-36.32	3270	20221104	45.87	7490	-36.32	20230706	3400	40.29	20230103	7490	-36.32	20230706	3270	45.87	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
46	20231024	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-80	5	-1.67	240495840	50947	121.75	4775	4890	4680	6220	3355	4790	4720.51	5.33	0	2303	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2058	8.05	0.86	12	0.12	585.00	5482.00	7490	20230706	-37.12	3270	20221104	44.04	7490	-37.12	20230706	3400	38.53	20230103	7490	-37.12	20230706	3270	44.04	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
47	20231024	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-65	5	-1.36	144651375	30714	73.40	4775	4890	4680	6220	3355	4790	4709.62	5.33	0	-2898	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2064	8.08	0.86	12	0.07	585.00	5482.00	7490	20230706	-36.92	3270	20221104	44.50	7490	-36.92	20230706	3400	38.97	20230103	7490	-36.92	20230706	3270	44.50	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
48	20231024	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-60	5	-1.25	22924725	4816	11.51	4775	4890	4730	6220	3355	4790	4760.12	5.33	0	-1496	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2067	8.09	0.86	12	0.01	585.00	5482.00	7490	20230706	-36.85	3270	20221104	44.65	7490	-36.85	20230706	3400	39.12	20230103	7490	-36.85	20230706	3270	44.65	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
49	20231024	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	5	2	0.10	253865	53	0.13	4775	4890	4775	6220	3355	4790	4789.91	5.33	0	-20	5023	4906	4828	4711	4633	4867	4672	44	1430	100	3350	5	1	43692624	2095	8.20	0.87	12	0.00	585.00	5482.00	7490	20230706	-35.98	3270	20221104	46.64	7490	-35.98	20230706	3400	41.03	20230103	7490	-35.98	20230706	3270	46.64	20221104	1.79	N	144960	100	43 억		2329340	N	N	0	N	00	N
50	20231023	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-70	5	-1.44	200209995	41648	33.37	4810	4945	4750	6310	3405	4860	4807.19	5.34	0	-5409	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2093	8.19	0.87	12	0.10	585.00	5482.00	7490	20230706	-36.05	3270	20221104	46.48	7490	-36.05	20230706	3400	40.88	20230103	7490	-36.05	20230706	3270	46.48	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
51	20231023	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	-95	5	-1.95	197424530	41065	32.90	4810	4945	4750	6310	3405	4860	4807.61	5.34	0	-5463	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2082	8.15	0.87	12	0.09	585.00	5482.00	7490	20230706	-36.38	3270	20221104	45.72	7490	-36.38	20230706	3400	40.15	20230103	7490	-36.38	20230706	3270	45.72	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
52	20231023	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-65	5	-1.34	127435085	26416	21.17	4810	4945	4785	6310	3405	4860	4824.16	5.34	0	-650	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2095	8.20	0.87	12	0.06	585.00	5482.00	7490	20230706	-35.98	3270	20221104	46.64	7490	-35.98	20230706	3400	41.03	20230103	7490	-35.98	20230706	3270	46.64	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
53	20231023	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-55	5	-1.13	101726540	21059	16.87	4810	4945	4800	6310	3405	4860	4830.55	5.34	0	1838	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2099	8.21	0.88	12	0.05	585.00	5482.00	7490	20230706	-35.85	3270	20221104	46.94	7490	-35.85	20230706	3400	41.32	20230103	7490	-35.85	20230706	3270	46.94	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
54	20231023	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-45	5	-0.93	90215185	18664	14.95	4810	4945	4800	6310	3405	4860	4833.65	5.34	0	3137	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2104	8.23	0.88	12	0.04	585.00	5482.00	7490	20230706	-35.71	3270	20221104	47.25	7490	-35.71	20230706	3400	41.62	20230103	7490	-35.71	20230706	3270	47.25	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
55	20231023	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-15	5	-0.31	58948870	12177	9.76	4810	4945	4800	6310	3405	4860	4841.00	5.34	0	2933	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2117	8.28	0.88	12	0.03	585.00	5482.00	7490	20230706	-35.31	3270	20221104	48.17	7490	-35.31	20230706	3400	42.50	20230103	7490	-35.31	20230706	3270	48.17	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
56	20231023	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	10	2	0.21	18121785	3713	2.98	4810	4945	4810	6310	3405	4860	4880.63	5.34	0	-1639	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2128	8.32	0.89	12	0.01	585.00	5482.00	7490	20230706	-34.98	3270	20221104	48.93	7490	-34.98	20230706	3400	43.24	20230103	7490	-34.98	20230706	3270	48.93	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
57	20231023	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	50	2	1.03	5232475	1066	0.85	4810	4945	4810	6310	3405	4860	4908.51	5.34	0	-799	5100	4980	4840	4720	4580	4910	4650	44	1450	100	3400	5	1	43692624	2145	8.39	0.90	12	0.00	585.00	5482.00	7490	20230706	-34.45	3270	20221104	50.15	7490	-34.45	20230706	3400	44.41	20230103	7490	-34.45	20230706	3270	50.15	20221104	1.77	N	144960	100	43 억		2334750	N	N	0	N	00	N
58	20231020	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-40	5	-0.82	596126920	124801	338.24	4950	4960	4700	6370	3430	4900	4776.48	5.35	0	-5694	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2123	8.31	0.89	12	0.29	585.00	5482.00	7490	20230706	-35.11	3270	20221104	48.62	7490	-35.11	20230706	3400	42.94	20230103	7490	-35.11	20230706	3270	48.62	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
59	20231020	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	0	3	0.00	592584980	124073	336.27	4950	4960	4700	6370	3430	4900	4776.10	5.35	0	-5519	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2141	8.38	0.89	12	0.28	585.00	5482.00	7490	20230706	-34.58	3270	20221104	49.85	7490	-34.58	20230706	3400	44.12	20230103	7490	-34.58	20230706	3270	49.85	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
60	20231020	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	55	2	1.12	568179710	119095	322.78	4950	4960	4700	6370	3430	4900	4770.81	5.35	0	-3751	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2165	8.47	0.90	12	0.27	585.00	5482.00	7490	20230706	-33.85	3270	20221104	51.53	7490	-33.85	20230706	3400	45.74	20230103	7490	-33.85	20230706	3270	51.53	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
61	20231020	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	20	2	0.41	551224545	115659	313.46	4950	4950	4700	6370	3430	4900	4765.95	5.35	0	-4282	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2150	8.41	0.90	12	0.26	585.00	5482.00	7490	20230706	-34.31	3270	20221104	50.46	7490	-34.31	20230706	3400	44.71	20230103	7490	-34.31	20230706	3270	50.46	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
62	20231020	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-100	5	-2.04	528356950	110945	300.69	4950	4950	4700	6370	3430	4900	4762.33	5.35	0	-6153	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2097	8.21	0.88	12	0.25	585.00	5482.00	7490	20230706	-35.91	3270	20221104	46.79	7490	-35.91	20230706	3400	41.18	20230103	7490	-35.91	20230706	3270	46.79	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
63	20231020	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-115	5	-2.35	494709635	103915	281.64	4950	4950	4700	6370	3430	4900	4760.71	5.35	0	-6875	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2091	8.18	0.87	12	0.24	585.00	5482.00	7490	20230706	-36.11	3270	20221104	46.33	7490	-36.11	20230706	3400	40.74	20230103	7490	-36.11	20230706	3270	46.33	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
64	20231020	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-145	5	-2.96	258618525	54331	147.25	4950	4950	4700	6370	3430	4900	4760.05	5.35	0	-9343	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2078	8.13	0.87	12	0.12	585.00	5482.00	7490	20230706	-36.52	3270	20221104	45.41	7490	-36.52	20230706	3400	39.85	20230103	7490	-36.52	20230706	3270	45.41	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
65	20231020	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-90	5	-1.84	31485520	6520	17.67	4950	4950	4800	6370	3430	4900	4829.07	5.35	0	-612	5073	4986	4923	4836	4773	4975	4825	44	1470	100	3430	5	1	43692624	2102	8.22	0.88	12	0.01	585.00	5482.00	7490	20230706	-35.78	3270	20221104	47.09	7490	-35.78	20230706	3400	41.47	20230103	7490	-35.78	20230706	3270	47.09	20221104	1.72	N	144960	100	43 억		2337308	N	N	0	N	00	N
66	20231019	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-75	5	-1.51	181064385	36897	34.76	4900	5010	4860	6460	3485	4975	4907.29	5.39	0	-17328	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2141	8.38	0.89	12	0.08	585.00	5482.00	7490	20230706	-34.58	3265	20221017	50.08	7490	-34.58	20230706	3400	44.12	20230103	7490	-34.58	20230706	3270	49.85	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
67	20231019	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	-100	5	-2.01	165903590	33794	31.84	4900	5010	4860	6460	3485	4975	4909.26	5.39	0	-16453	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2130	8.33	0.89	12	0.08	585.00	5482.00	7490	20230706	-34.91	3265	20221017	49.31	7490	-34.91	20230706	3400	43.38	20230103	7490	-34.91	20230706	3270	49.08	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
68	20231019	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-80	5	-1.61	143418255	29183	27.49	4900	5010	4860	6460	3485	4975	4914.45	5.39	0	-14085	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2139	8.37	0.89	12	0.07	585.00	5482.00	7490	20230706	-34.65	3265	20221017	49.92	7490	-34.65	20230706	3400	43.97	20230103	7490	-34.65	20230706	3270	49.69	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
69	20231019	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-75	5	-1.51	133492355	27157	25.59	4900	5010	4860	6460	3485	4975	4915.58	5.39	0	-12753	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2141	8.38	0.89	12	0.06	585.00	5482.00	7490	20230706	-34.58	3265	20221017	50.08	7490	-34.58	20230706	3400	44.12	20230103	7490	-34.58	20230706	3270	49.85	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
70	20231019	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-40	5	-0.80	115142055	23419	22.06	4900	5010	4860	6460	3485	4975	4916.61	5.39	0	-11445	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2156	8.44	0.90	12	0.05	585.00	5482.00	7490	20230706	-34.11	3265	20221017	51.15	7490	-34.11	20230706	3400	45.15	20230103	7490	-34.11	20230706	3270	50.92	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
71	20231019	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-65	5	-1.31	106332065	21623	20.37	4900	5010	4860	6460	3485	4975	4917.54	5.39	0	-10971	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2145	8.39	0.90	12	0.05	585.00	5482.00	7490	20230706	-34.45	3265	20221017	50.38	7490	-34.45	20230706	3400	44.41	20230103	7490	-34.45	20230706	3270	50.15	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
72	20231019	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-50	5	-1.01	79768820	16238	15.30	4900	5010	4860	6460	3485	4975	4912.48	5.39	0	-6747	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2152	8.42	0.90	12	0.04	585.00	5482.00	7490	20230706	-34.25	3265	20221017	50.84	7490	-34.25	20230706	3400	44.85	20230103	7490	-34.25	20230706	3270	50.61	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
73	20231019	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-5	5	-0.10	22385705	4534	4.27	4900	5010	4860	6460	3485	4975	4937.30	5.39	0	-1778	5231	5102	5001	4872	4771	5052	4822	44	1485	100	3480	5	1	43692624	2172	8.50	0.91	12	0.01	585.00	5482.00	7490	20230706	-33.64	3265	20221017	52.22	7490	-33.64	20230706	3400	46.18	20230103	7490	-33.64	20230706	3270	51.99	20221104	1.69	N	144960	100	43 억		2354637	N	N	0	N	00	N
74	20231018	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-65	5	-1.29	525507400	105967	209.66	5050	5130	4900	6550	3530	5040	4959.16	5.44	0	-22536	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	5	1	43692624	2174	8.50	0.91	12	0.24	585.00	5482.00	7490	20230706	-33.58	3265	20221017	52.37	7490	-33.58	20230706	3400	46.32	20230103	7490	-33.58	20230706	3270	52.14	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
75	20231018	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-105	5	-2.08	520366010	104933	207.62	5050	5130	4900	6550	3530	5040	4959.03	5.44	0	-22406	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	5	1	43692624	2156	8.44	0.90	12	0.24	585.00	5482.00	7490	20230706	-34.11	3265	20221017	51.15	7490	-34.11	20230706	3400	45.15	20230103	7490	-34.11	20230706	3270	50.92	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
76	20231018	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-130	5	-2.58	448708260	90327	178.72	5050	5130	4910	6550	3530	5040	4967.60	5.44	0	-22015	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	5	1	43692624	2145	8.39	0.90	12	0.21	585.00	5482.00	7490	20230706	-34.45	3265	20221017	50.38	7490	-34.45	20230706	3400	44.41	20230103	7490	-34.45	20230706	3270	50.15	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
77	20231018	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-75	5	-1.49	361659030	72670	143.78	5050	5130	4940	6550	3530	5040	4976.73	5.44	0	-17916	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	5	1	43692624	2169	8.49	0.91	12	0.17	585.00	5482.00	7490	20230706	-33.71	3265	20221017	52.07	7490	-33.71	20230706	3400	46.03	20230103	7490	-33.71	20230706	3270	51.83	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
78	20231018	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-75	5	-1.49	307401880	61713	122.10	5050	5130	4955	6550	3530	5040	4981.15	5.44	0	-14677	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	5	1	43692624	2169	8.49	0.91	12	0.14	585.00	5482.00	7490	20230706	-33.71	3265	20221017	52.07	7490	-33.71	20230706	3400	46.03	20230103	7490	-33.71	20230706	3270	51.83	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
79	20231018	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-55	5	-1.09	270730390	54323	107.48	5050	5130	4955	6550	3530	5040	4983.72	5.44	0	-8047	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	5	1	43692624	2178	8.52	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.44	3265	20221017	52.68	7490	-33.44	20230706	3400	46.62	20230103	7490	-33.44	20230706	3270	52.45	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
80	20231018	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-55	5	-1.09	145355235	29121	57.62	5050	5130	4970	6550	3530	5040	4991.42	5.44	0	-1955	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	5	1	43692624	2178	8.52	0.91	12	0.07	585.00	5482.00	7490	20230706	-33.44	3265	20221017	52.68	7490	-33.44	20230706	3400	46.62	20230103	7490	-33.44	20230706	3270	52.45	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
81	20231018	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	0	3	0.00	2135960	425	0.84	5050	5130	5010	6550	3530	5040	5025.79	5.44	0	-396	5206	5122	5066	4982	4926	5095	4955	44	1510	100	3520	10	1	43692624	2202	8.62	0.92	12	0.00	585.00	5482.00	7490	20230706	-32.71	3265	20221017	54.36	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3270	54.13	20221104	1.68	N	144960	100	43 억		2377391	N	N	0	N	00	N
82	20231017	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	0	3	0.00	251629110	49820	108.10	5150	5150	5010	6550	3530	5040	5050.76	5.46	0	-7468	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2202	8.62	0.92	12	0.11	585.00	5482.00	7490	20230706	-32.71	3220	20221013	56.52	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3265	54.36	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
83	20231017	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	10	2	0.20	213623450	42259	91.69	5150	5150	5030	6550	3530	5040	5055.10	5.46	0	-8125	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2206	8.63	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.58	3220	20221013	56.83	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3265	54.67	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
84	20231017	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-10	5	-0.20	159646620	31551	68.46	5150	5150	5030	6550	3530	5040	5059.95	5.46	0	-9103	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2198	8.60	0.92	12	0.07	585.00	5482.00	7490	20230706	-32.84	3220	20221013	56.21	7490	-32.84	20230706	3400	47.94	20230103	7490	-32.84	20230706	3265	54.06	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
85	20231017	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	20	2	0.40	132708020	26206	56.86	5150	5150	5030	6550	3530	5040	5064.03	5.46	0	-4691	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2211	8.65	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.44	3220	20221013	57.14	7490	-32.44	20230706	3400	48.82	20230103	7490	-32.44	20230706	3265	54.98	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
86	20231017	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	20	2	0.40	109740640	21661	47.00	5150	5150	5030	6550	3530	5040	5066.28	5.46	0	-4242	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2211	8.65	0.92	12	0.05	585.00	5482.00	7490	20230706	-32.44	3220	20221013	57.14	7490	-32.44	20230706	3400	48.82	20230103	7490	-32.44	20230706	3265	54.98	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
87	20231017	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	30	2	0.60	83630570	16508	35.82	5150	5150	5030	6550	3530	5040	5066.06	5.46	0	-3303	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2215	8.67	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.31	3220	20221013	57.45	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3265	55.28	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
88	20231017	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	30	2	0.60	71052530	14021	30.42	5150	5150	5030	6550	3530	5040	5067.58	5.46	0	-2293	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2215	8.67	0.92	12	0.03	585.00	5482.00	7490	20230706	-32.31	3220	20221013	57.45	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3265	55.28	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
89	20231017	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	50	2	0.99	1151350	225	0.49	5150	5150	5050	6550	3530	5040	5117.11	5.46	0	-148	5286	5162	5086	4962	4886	5125	4925	44	1510	100	3520	10	1	43692624	2224	8.70	0.93	12	0.00	585.00	5482.00	7490	20230706	-32.04	3220	20221013	58.07	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3265	55.90	20221017	1.67	N	144960	100	43 억		2384859	N	N	0	N	00	N
90	20231016	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-110	5	-2.14	232922960	46087	127.34	5120	5210	5010	6690	3610	5150	5054.01	5.51	0	-23787	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2202	8.62	0.92	12	0.11	585.00	5482.00	7490	20230706	-32.71	3220	20221013	56.52	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3265	54.36	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
91	20231016	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-70	5	-1.36	222605560	44042	121.69	5120	5210	5010	6690	3610	5150	5054.39	5.51	0	-23204	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2220	8.68	0.93	12	0.10	585.00	5482.00	7490	20230706	-32.18	3220	20221013	57.76	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3265	55.59	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
92	20231016	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-80	5	-1.55	207986260	41145	113.69	5120	5210	5010	6690	3610	5150	5054.96	5.51	0	-22813	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2215	8.67	0.92	12	0.09	585.00	5482.00	7490	20230706	-32.31	3220	20221013	57.45	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3265	55.28	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
93	20231016	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-100	5	-1.94	171455420	33916	93.71	5120	5210	5010	6690	3610	5150	5055.30	5.51	0	-18564	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2206	8.63	0.92	12	0.08	585.00	5482.00	7490	20230706	-32.58	3220	20221013	56.83	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3265	54.67	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
94	20231016	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-80	5	-1.55	153904600	30435	84.09	5120	5210	5010	6690	3610	5150	5056.83	5.51	0	-15771	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2215	8.67	0.92	12	0.07	585.00	5482.00	7490	20230706	-32.31	3220	20221013	57.45	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3265	55.28	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
95	20231016	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-120	5	-2.33	142497530	28178	77.86	5120	5210	5010	6690	3610	5150	5057.05	5.51	0	-14266	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2198	8.60	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.84	3220	20221013	56.21	7490	-32.84	20230706	3400	47.94	20230103	7490	-32.84	20230706	3265	54.06	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
96	20231016	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-110	5	-2.14	73787200	14603	40.35	5120	5210	5010	6690	3610	5150	5052.88	5.51	0	-7719	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2202	8.62	0.92	12	0.03	585.00	5482.00	7490	20230706	-32.71	3220	20221013	56.52	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3265	54.36	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
97	20231016	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-70	5	-1.36	8786360	1742	4.81	5120	5210	5010	6690	3610	5150	5043.83	5.51	0	-1538	5343	5246	5153	5056	4963	5200	5010	44	1540	100	3600	10	1	43692624	2220	8.68	0.93	12	0.00	585.00	5482.00	7490	20230706	-32.18	3220	20221013	57.76	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3265	55.59	20221017	1.68	N	144960	100	43 억		2407847	N	N	0	N	00	N
98	20231012	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-20	5	-0.38	181554690	34824	118.18	5290	5300	5180	6780	3660	5220	5213.49	5.53	0	7387	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2272	8.89	0.95	12	0.08	585.00	5482.00	7490	20230706	-30.57	3220	20221013	61.49	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3220	61.49	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
99	20231012	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	10	2	0.19	153778620	29483	100.06	5290	5300	5180	6780	3660	5220	5215.84	5.53	0	6523	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2285	8.94	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.17	3220	20221013	62.42	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3220	62.42	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
100	20231012	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	10	2	0.19	95465210	18256	61.96	5290	5300	5180	6780	3660	5220	5229.25	5.53	0	4374	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2285	8.94	0.95	12	0.04	585.00	5482.00	7490	20230706	-30.17	3220	20221013	62.42	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3220	62.42	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
101	20231012	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	0	3	0.00	52334350	9976	33.86	5290	5300	5180	6780	3660	5220	5246.03	5.53	0	3458	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2281	8.92	0.95	12	0.02	585.00	5482.00	7490	20230706	-30.31	3220	20221013	62.11	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3220	62.11	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
102	20231012	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	40	2	0.77	43436210	8276	28.09	5290	5300	5180	6780	3660	5220	5248.45	5.53	0	3031	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2298	8.99	0.96	12	0.02	585.00	5482.00	7490	20230706	-29.77	3220	20221013	63.35	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3220	63.35	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
103	20231012	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	40	2	0.77	34246400	6526	22.15	5290	5300	5180	6780	3660	5220	5247.69	5.53	0	3813	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2298	8.99	0.96	12	0.01	585.00	5482.00	7490	20230706	-29.77	3220	20221013	63.35	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3220	63.35	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
104	20231012	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	40	2	0.77	10176060	1937	6.57	5290	5300	5180	6780	3660	5220	5253.52	5.53	0	539	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2298	8.99	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.77	3220	20221013	63.35	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3220	63.35	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
105	20231012	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	70	2	1.34	696790	132	0.45	5290	5300	5240	6780	3660	5220	5278.71	5.53	0	-3	5340	5280	5240	5180	5140	5310	5210	44	1560	100	3650	10	1	43692624	2311	9.04	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.37	3220	20221013	64.29	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3220	64.29	20221013	1.73	N	144960	100	43 억		2418224	N	N	0	N	00	N
106	20231011	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	154539310	29466	75.17	5200	5300	5200	6760	3640	5200	5244.67	5.55	0	-8579	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2281	8.92	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.31	3220	20221013	62.11	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3220	62.11	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
107	20231011	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	149419950	28486	72.67	5200	5300	5200	6760	3640	5200	5245.38	5.55	0	-8380	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2281	8.92	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.31	3220	20221013	62.11	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3220	62.11	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
108	20231011	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	70	2	1.35	130153430	24826	63.33	5200	5300	5200	6760	3640	5200	5242.63	5.55	0	-6863	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2303	9.01	0.96	12	0.06	585.00	5482.00	7490	20230706	-29.64	3220	20221013	63.66	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3220	63.66	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
109	20231011	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	50	2	0.96	116696660	22264	56.80	5200	5300	5200	6760	3640	5200	5241.50	5.55	0	-5963	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2294	8.97	0.96	12	0.05	585.00	5482.00	7490	20230706	-29.91	3220	20221013	63.04	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3220	63.04	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
110	20231011	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	70	2	1.35	93011960	17746	45.27	5200	5300	5200	6760	3640	5200	5241.29	5.55	0	-3971	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2303	9.01	0.96	12	0.04	585.00	5482.00	7490	20230706	-29.64	3220	20221013	63.66	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3220	63.66	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
111	20231011	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	64595770	12316	31.42	5200	5300	5200	6760	3640	5200	5244.87	5.55	0	-3983	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2281	8.92	0.95	12	0.03	585.00	5482.00	7490	20230706	-30.31	3220	20221013	62.11	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3220	62.11	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
112	20231011	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	45155020	8607	21.96	5200	5300	5200	6760	3640	5200	5246.31	5.55	0	-2023	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2281	8.92	0.95	12	0.02	585.00	5482.00	7490	20230706	-30.31	3220	20221013	62.11	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3220	62.11	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
113	20231011	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	90	2	1.73	4381250	831	2.12	5200	5290	5200	6760	3640	5200	5272.26	5.55	0	-809	5486	5342	5246	5102	5006	5295	5055	44	1560	100	3640	10	1	43692624	2311	9.04	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.37	3220	20221013	64.29	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3220	64.29	20221013	1.73	N	144960	100	43 억		2426803	N	N	0	N	00	N
114	20231010	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	10	2	0.19	206223450	39198	152.66	5390	5390	5150	6740	3640	5190	5261.07	5.56	0	-1998	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2272	8.89	0.95	12	0.09	585.00	5482.00	7490	20230706	-30.57	3220	20221013	61.49	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3220	61.49	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
115	20231010	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-10	5	-0.19	198915000	37792	147.19	5390	5390	5150	6740	3640	5190	5263.42	5.56	0	-1808	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2263	8.85	0.94	12	0.09	585.00	5482.00	7490	20230706	-30.84	3220	20221013	60.87	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3220	60.87	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
116	20231010	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	20	2	0.39	159121430	30110	117.27	5390	5390	5210	6740	3640	5190	5284.67	5.56	0	-157	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2276	8.91	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.44	3220	20221013	61.80	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3220	61.80	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
117	20231010	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	90	2	1.73	141211210	26684	103.93	5390	5390	5220	6740	3640	5190	5291.98	5.56	0	1559	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2307	9.03	0.96	12	0.06	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
118	20231010	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	100	2	1.93	115976200	21886	85.24	5390	5390	5230	6740	3640	5190	5299.10	5.56	0	3997	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2311	9.04	0.96	12	0.05	585.00	5482.00	7490	20230706	-29.37	3220	20221013	64.29	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3220	64.29	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
119	20231010	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	130	2	2.50	102855890	19409	75.59	5390	5390	5230	6740	3640	5190	5299.39	5.56	0	2944	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2324	9.09	0.97	12	0.04	585.00	5482.00	7490	20230706	-28.97	3220	20221013	65.22	7490	-28.97	20230706	3400	56.47	20230103	7490	-28.97	20230706	3220	65.22	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
120	20231010	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	100	2	1.93	77467400	14623	56.95	5390	5390	5230	6740	3640	5190	5297.64	5.56	0	4324	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2311	9.04	0.96	12	0.03	585.00	5482.00	7490	20230706	-29.37	3220	20221013	64.29	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3220	64.29	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
121	20231010	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	120	2	2.31	10784160	2017	7.86	5390	5390	5230	6740	3640	5190	5346.63	5.56	0	-176	5530	5360	5210	5040	4890	5445	5125	44	1550	100	3630	10	1	43692624	2320	9.08	0.97	12	0.00	585.00	5482.00	7490	20230706	-29.11	3220	20221013	64.91	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3220	64.91	20221013	1.74	N	144960	100	43 억		2427384	N	N	0	N	00	N
122	20231006	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	80	2	1.57	134648720	25665	40.14	5060	5380	5060	6640	3580	5110	5246.39	5.54	0	4894	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2268	8.87	0.95	12	0.06	585.00	5482.00	7490	20230706	-30.71	3220	20221013	61.18	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3220	61.18	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N
123	20231006	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	170	2	3.33	126762200	24151	37.77	5060	5380	5060	6640	3580	5110	5248.74	5.54	0	4655	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2307	9.03	0.96	12	0.06	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N
124	20231006	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	200	2	3.91	120068280	22885	35.79	5060	5380	5060	6640	3580	5110	5246.59	5.54	0	4137	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2320	9.08	0.97	12	0.05	585.00	5482.00	7490	20230706	-29.11	3220	20221013	64.91	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3220	64.91	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N
125	20231006	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	170	2	3.33	98082820	18713	29.26	5060	5380	5060	6640	3580	5110	5241.43	5.54	0	4026	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2307	9.03	0.96	12	0.04	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N
126	20231006	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	200	2	3.91	84606280	16176	25.30	5060	5310	5060	6640	3580	5110	5230.36	5.54	0	3645	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2320	9.08	0.97	12	0.04	585.00	5482.00	7490	20230706	-29.11	3220	20221013	64.91	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3220	64.91	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N
127	20231006	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	160	2	3.13	76941800	14727	23.03	5060	5310	5060	6640	3580	5110	5224.54	5.54	0	3282	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2303	9.01	0.96	12	0.03	585.00	5482.00	7490	20230706	-29.64	3220	20221013	63.66	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3220	63.66	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N
128	20231006	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	170	2	3.33	44530890	8563	13.39	5060	5280	5060	6640	3580	5110	5200.38	5.54	0	2121	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2307	9.03	0.96	12	0.02	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N
129	20231006	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	70	2	1.37	4709850	922	1.44	5060	5180	5060	6640	3580	5110	5108.30	5.54	0	338	5323	5216	5163	5056	5003	5190	5030	44	1530	100	3570	10	1	43692624	2263	8.85	0.94	12	0.00	585.00	5482.00	7490	20230706	-30.84	3220	20221013	60.87	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3220	60.87	20221013	1.61	N	144960	100	43 억		2422490	N	N	0	N	00	N