KissMeData/019990/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	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-150	5	-2.59	92036190	16035	55.61	5790	5840	5650	7540	4060	5800	5739.71	19.25	0	1205	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	551	72.44	1.22	12	0.16	78.00	4636.00	12400	20230113	-54.44	5330	20231030	6.00	12400	-54.44	20230113	5330	6.00	20231030	12400	-54.44	20230113	5330	6.00	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
3	20231031	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-70	5	-1.21	88818990	15468	53.64	5790	5840	5670	7540	4060	5800	5742.11	19.25	0	1422	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	559	73.46	1.24	12	0.16	78.00	4636.00	12400	20230113	-53.79	5330	20231030	7.50	12400	-53.79	20230113	5330	7.50	20231030	12400	-53.79	20230113	5330	7.50	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
4	20231031	140344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-110	5	-1.90	59296460	10271	35.62	5790	5840	5680	7540	4060	5800	5773.19	19.25	0	-1751	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	555	72.95	1.23	12	0.11	78.00	4636.00	12400	20230113	-54.11	5330	20231030	6.75	12400	-54.11	20230113	5330	6.75	20231030	12400	-54.11	20230113	5330	6.75	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
5	20231031	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	56183990	9725	33.73	5790	5840	5680	7540	4060	5800	5777.27	19.25	0	-1992	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	561	73.72	1.24	12	0.10	78.00	4636.00	12400	20230113	-53.63	5330	20231030	7.88	12400	-53.63	20230113	5330	7.88	20231030	12400	-53.63	20230113	5330	7.88	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
6	20231031	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-70	5	-1.21	48563760	8386	29.08	5790	5840	5730	7540	4060	5800	5791.05	19.25	0	-2067	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	559	73.46	1.24	12	0.09	78.00	4636.00	12400	20230113	-53.79	5330	20231030	7.50	12400	-53.79	20230113	5330	7.50	20231030	12400	-53.79	20230113	5330	7.50	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
7	20231031	110348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	33507040	5781	20.05	5790	5840	5740	7540	4060	5800	5796.06	19.25	0	-760	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	568	74.62	1.26	12	0.06	78.00	4636.00	12400	20230113	-53.06	5330	20231030	9.19	12400	-53.06	20230113	5330	9.19	20231030	12400	-53.06	20230113	5330	9.19	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
8	20231031	100344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	18787460	3242	11.24	5790	5840	5740	7540	4060	5800	5795.02	19.25	0	-131	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	564	74.10	1.25	12	0.03	78.00	4636.00	12400	20230113	-53.39	5330	20231030	8.44	12400	-53.39	20230113	5330	8.44	20231030	12400	-53.39	20230113	5330	8.44	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
9	20231031	090340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	30	2	0.52	4066230	702	2.43	5790	5830	5790	7540	4060	5800	5792.35	19.25	0	79	6273	6036	5683	5446	5093	6155	5565	49	1740	500	4060	10	1	9756088	569	74.74	1.26	12	0.01	78.00	4636.00	12400	20230113	-52.98	5330	20231030	9.38	12400	-52.98	20230113	5330	9.38	20231030	12400	-52.98	20230113	5330	9.38	20231030	5.27	N	019990	500	48 억		1877701	N	N	0	N	00	N
10	20231030	160337	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	170	2	3.02	165384660	28831	130.88	5630	5920	5330	7310	3950	5630	5736.35	19.17	0	7368	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	566	74.36	1.25	12	0.30	78.00	4636.00	12400	20230113	-53.23	5330	20231030	8.82	12400	-53.23	20230113	5330	8.82	20231030	12400	-53.23	20230113	5330	8.82	20231030	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
11	20231030	150331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	170	2	3.02	158763940	27690	125.70	5630	5920	5330	7310	3950	5630	5733.62	19.17	0	7229	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	566	74.36	1.25	12	0.28	78.00	4636.00	12400	20230113	-53.23	5330	20231030	8.82	12400	-53.23	20230113	5330	8.82	20231030	12400	-53.23	20230113	5330	8.82	20231030	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
12	20231030	140332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5770	140	2	2.49	137141860	23962	108.78	5630	5920	5330	7310	3950	5630	5723.31	19.17	0	6459	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	563	73.97	1.24	12	0.25	78.00	4636.00	12400	20230113	-53.47	5330	20231030	8.26	12400	-53.47	20230113	5330	8.26	20231030	12400	-53.47	20230113	5330	8.26	20231030	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
13	20231030	130331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	200	2	3.55	132841920	23222	105.42	5630	5920	5330	7310	3950	5630	5720.52	19.17	0	6281	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	569	74.74	1.26	12	0.24	78.00	4636.00	12400	20230113	-52.98	5330	20231030	9.38	12400	-52.98	20230113	5330	9.38	20231030	12400	-52.98	20230113	5330	9.38	20231030	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
14	20231030	120327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	190	2	3.37	124559760	21798	98.96	5630	5920	5330	7310	3950	5630	5714.27	19.17	0	5558	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	568	74.62	1.26	12	0.22	78.00	4636.00	12400	20230113	-53.06	5330	20231030	9.19	12400	-53.06	20230113	5330	9.19	20231030	12400	-53.06	20230113	5330	9.19	20231030	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
15	20231030	110328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	170	2	3.02	108142990	18955	86.05	5630	5920	5330	7310	3950	5630	5705.25	19.17	0	3174	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	566	74.36	1.25	12	0.19	78.00	4636.00	12400	20230113	-53.23	5330	20231030	8.82	12400	-53.23	20230113	5330	8.82	20231030	12400	-53.23	20230113	5330	8.82	20231030	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
16	20231030	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	20	2	0.36	21697460	3847	17.46	5630	5700	5600	7310	3950	5630	5640.10	19.17	0	510	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	551	72.44	1.22	12	0.04	78.00	4636.00	12400	20230113	-54.44	5430	20231024	4.05	12400	-54.44	20230113	5430	4.05	20231024	12400	-54.44	20230113	5430	4.05	20231024	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
17	20231030	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	0	3	0.00	11586710	2058	9.34	5630	5640	5630	7310	3950	5630	5630.08	19.17	0	797	5956	5792	5636	5472	5316	5790	5470	49	1680	500	3940	10	1	9756088	549	72.18	1.21	12	0.02	78.00	4636.00	12400	20230113	-54.60	5430	20231024	3.68	12400	-54.60	20230113	5430	3.68	20231024	12400	-54.60	20230113	5430	3.68	20231024	5.29	N	019990	500	48 억		1870311	N	N	0	N	00	N
18	20231027	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	124432130	22022	54.25	5630	5800	5480	7240	3900	5570	5650.47	19.12	0	4919	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	549	72.18	1.21	12	0.23	78.00	4636.00	12400	20230113	-54.60	5430	20231024	3.68	12400	-54.60	20230113	5430	3.68	20231024	12400	-54.60	20230113	5430	3.68	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
19	20231027	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	100	2	1.80	112614530	19925	49.08	5630	5800	5480	7240	3900	5570	5651.92	19.12	0	4053	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	553	72.69	1.22	12	0.20	78.00	4636.00	12400	20230113	-54.27	5430	20231024	4.42	12400	-54.27	20230113	5430	4.42	20231024	12400	-54.27	20230113	5430	4.42	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
20	20231027	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	120	2	2.15	108270670	19159	47.20	5630	5800	5480	7240	3900	5570	5651.16	19.12	0	4121	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	555	72.95	1.23	12	0.20	78.00	4636.00	12400	20230113	-54.11	5430	20231024	4.79	12400	-54.11	20230113	5430	4.79	20231024	12400	-54.11	20230113	5430	4.79	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
21	20231027	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	150	2	2.69	99007770	17530	43.18	5630	5800	5480	7240	3900	5570	5647.90	19.12	0	3598	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	558	73.33	1.23	12	0.18	78.00	4636.00	12400	20230113	-53.87	5430	20231024	5.34	12400	-53.87	20230113	5430	5.34	20231024	12400	-53.87	20230113	5430	5.34	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
22	20231027	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	210	2	3.77	90587250	16061	39.56	5630	5800	5480	7240	3900	5570	5640.20	19.12	0	3386	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	564	74.10	1.25	12	0.16	78.00	4636.00	12400	20230113	-53.39	5430	20231024	6.45	12400	-53.39	20230113	5430	6.45	20231024	12400	-53.39	20230113	5430	6.45	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
23	20231027	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	170	2	3.05	69772520	12434	30.63	5630	5740	5480	7240	3900	5570	5611.43	19.12	0	1572	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	560	73.59	1.24	12	0.13	78.00	4636.00	12400	20230113	-53.71	5430	20231024	5.71	12400	-53.71	20230113	5430	5.71	20231024	12400	-53.71	20230113	5430	5.71	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
24	20231027	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	20	2	0.36	53849460	9626	23.71	5630	5710	5480	7240	3900	5570	5594.17	19.12	0	469	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	545	71.67	1.21	12	0.10	78.00	4636.00	12400	20230113	-54.92	5430	20231024	2.95	12400	-54.92	20230113	5430	2.95	20231024	12400	-54.92	20230113	5430	2.95	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
25	20231027	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	5832680	1036	2.55	5630	5630	5630	7240	3900	5570	5630.00	19.12	0	27	5843	5706	5603	5466	5363	5655	5415	49	1670	500	3890	10	1	9756088	549	72.18	1.21	12	0.01	78.00	4636.00	12400	20230113	-54.60	5430	20231024	3.68	12400	-54.60	20230113	5430	3.68	20231024	12400	-54.60	20230113	5430	3.68	20231024	5.31	N	019990	500	48 억		1865382	N	N	0	N	00	N
26	20231026	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-370	5	-6.23	227171370	40423	207.71	5700	5740	5500	7720	4160	5940	5619.45	19.29	0	-16477	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	543	71.41	1.20	12	0.41	78.00	4636.00	12400	20230113	-55.08	5430	20231024	2.58	12400	-55.08	20230113	5430	2.58	20231024	12400	-55.08	20230113	5430	2.58	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
27	20231026	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-280	5	-4.71	218143150	38814	199.45	5700	5740	5500	7720	4160	5940	5619.79	19.29	0	-15278	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	552	72.56	1.22	12	0.40	78.00	4636.00	12400	20230113	-54.35	5430	20231024	4.24	12400	-54.35	20230113	5430	4.24	20231024	12400	-54.35	20230113	5430	4.24	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
28	20231026	140324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-340	5	-5.72	206824470	36786	189.02	5700	5740	5500	7720	4160	5940	5621.92	19.29	0	-15082	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	546	71.79	1.21	12	0.38	78.00	4636.00	12400	20230113	-54.84	5430	20231024	3.13	12400	-54.84	20230113	5430	3.13	20231024	12400	-54.84	20230113	5430	3.13	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
29	20231026	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-320	5	-5.39	155801780	27595	141.80	5700	5740	5550	7720	4160	5940	5645.46	19.29	0	-12566	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	548	72.05	1.21	12	0.28	78.00	4636.00	12400	20230113	-54.68	5430	20231024	3.50	12400	-54.68	20230113	5430	3.50	20231024	12400	-54.68	20230113	5430	3.50	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
30	20231026	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-320	5	-5.39	120561280	21305	109.48	5700	5740	5550	7720	4160	5940	5658.14	19.29	0	-9366	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	548	72.05	1.21	12	0.22	78.00	4636.00	12400	20230113	-54.68	5430	20231024	3.50	12400	-54.68	20230113	5430	3.50	20231024	12400	-54.68	20230113	5430	3.50	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
31	20231026	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-220	5	-3.70	98523050	17407	89.45	5700	5740	5550	7720	4160	5940	5659.13	19.29	0	-6102	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	558	73.33	1.23	12	0.18	78.00	4636.00	12400	20230113	-53.87	5430	20231024	5.34	12400	-53.87	20230113	5430	5.34	20231024	12400	-53.87	20230113	5430	5.34	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
32	20231026	100325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-300	5	-5.05	80212560	14188	72.90	5700	5730	5550	7720	4160	5940	5652.50	19.29	0	-3451	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	550	72.31	1.22	12	0.15	78.00	4636.00	12400	20230113	-54.52	5430	20231024	3.87	12400	-54.52	20230113	5430	3.87	20231024	12400	-54.52	20230113	5430	3.87	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
33	20231026	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-320	5	-5.39	29776780	5251	26.98	5700	5730	5550	7720	4160	5940	5667.99	19.29	0	-1257	6080	6010	5910	5840	5740	6045	5875	49	1780	500	4150	10	1	9756088	548	72.05	1.21	12	0.05	78.00	4636.00	12400	20230113	-54.68	5430	20231024	3.50	12400	-54.68	20230113	5430	3.50	20231024	12400	-54.68	20230113	5430	3.50	20231024	5.53	N	019990	500	48 억		1881816	N	N	0	N	00	N
34	20231025	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	20	2	0.34	115094380	19461	23.80	5890	5980	5810	7690	4150	5920	5914.10	19.33	0	-4120	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	580	76.15	1.28	12	0.20	78.00	4636.00	12400	20230113	-52.10	5430	20231024	9.39	12400	-52.10	20230113	5430	9.39	20231024	12400	-52.10	20230113	5430	9.39	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
35	20231025	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-50	5	-0.84	101916520	17214	21.05	5890	5980	5810	7690	4150	5920	5920.56	19.33	0	-4716	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	573	75.26	1.27	12	0.18	78.00	4636.00	12400	20230113	-52.66	5430	20231024	8.10	12400	-52.66	20230113	5430	8.10	20231024	12400	-52.66	20230113	5430	8.10	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
36	20231025	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	98295380	16598	20.30	5890	5980	5810	7690	4150	5920	5922.12	19.33	0	-4958	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	579	76.03	1.28	12	0.17	78.00	4636.00	12400	20230113	-52.18	5430	20231024	9.21	12400	-52.18	20230113	5430	9.21	20231024	12400	-52.18	20230113	5430	9.21	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
37	20231025	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	94052700	15880	19.42	5890	5980	5810	7690	4150	5920	5922.71	19.33	0	-4389	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	579	76.03	1.28	12	0.16	78.00	4636.00	12400	20230113	-52.18	5430	20231024	9.21	12400	-52.18	20230113	5430	9.21	20231024	12400	-52.18	20230113	5430	9.21	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
38	20231025	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	40	2	0.68	81242710	13732	16.79	5890	5980	5810	7690	4150	5920	5916.31	19.33	0	-2318	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	581	76.41	1.29	12	0.14	78.00	4636.00	12400	20230113	-51.94	5430	20231024	9.76	12400	-51.94	20230113	5430	9.76	20231024	12400	-51.94	20230113	5430	9.76	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
39	20231025	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	30	2	0.51	79557930	13448	16.45	5890	5980	5810	7690	4150	5920	5915.97	19.33	0	-2429	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	580	76.28	1.28	12	0.14	78.00	4636.00	12400	20230113	-52.02	5430	20231024	9.58	12400	-52.02	20230113	5430	9.58	20231024	12400	-52.02	20230113	5430	9.58	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
40	20231025	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	0	3	0.00	32791890	5587	6.83	5890	5930	5810	7690	4150	5920	5869.32	19.33	0	26	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	578	75.90	1.28	12	0.06	78.00	4636.00	12400	20230113	-52.26	5430	20231024	9.02	12400	-52.26	20230113	5430	9.02	20231024	12400	-52.26	20230113	5430	9.02	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
41	20231025	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	0	3	0.00	8080620	1371	1.68	5890	5920	5890	7690	4150	5920	5893.96	19.33	0	180	6246	6082	5756	5592	5266	6165	5675	49	1770	500	4140	10	1	9756088	578	75.90	1.28	12	0.01	78.00	4636.00	12400	20230113	-52.26	5430	20231024	9.02	12400	-52.26	20230113	5430	9.02	20231024	12400	-52.26	20230113	5430	9.02	20231024	5.72	N	019990	500	48 억		1885936	N	N	0	N	00	N
42	20231024	160317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5920	330	2	5.90	454920520	81589	179.03	5590	5920	5430	7260	3920	5590	5575.33	18.92	0	39169	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	578	75.90	1.28	12	0.84	78.00	4636.00	12400	20230113	-52.26	5430	20231024	9.02	12400	-52.26	20230113	5430	9.02	20231024	12400	-52.26	20230113	5430	9.02	20231024	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
43	20231024	150322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	280	2	5.01	439920110	79022	173.40	5590	5900	5430	7260	3920	5590	5567.06	18.92	0	38782	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	573	75.26	1.27	12	0.81	78.00	4636.00	12400	20230113	-52.66	5430	20231024	8.10	12400	-52.66	20230113	5430	8.10	20231024	12400	-52.66	20230113	5430	8.10	20231024	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
44	20231024	140316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5770	180	2	3.22	387349540	70006	153.62	5590	5780	5430	7260	3920	5590	5533.09	18.92	0	35705	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	563	73.97	1.24	12	0.72	78.00	4636.00	12400	20230113	-53.47	5430	20231024	6.26	12400	-53.47	20230113	5430	6.26	20231024	12400	-53.47	20230113	5430	6.26	20231024	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
45	20231024	130321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5670	80	2	1.43	342338000	62110	136.29	5590	5690	5430	7260	3920	5590	5511.80	18.92	0	29854	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	553	72.69	1.22	12	0.64	78.00	4636.00	12400	20230113	-54.27	5430	20231024	4.42	12400	-54.27	20230113	5430	4.42	20231024	12400	-54.27	20230113	5430	4.42	20231024	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
46	20231024	120324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5590	0	3	0.00	331062960	60111	131.90	5590	5690	5430	7260	3920	5590	5507.53	18.92	0	28768	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	545	71.67	1.21	12	0.62	78.00	4636.00	12400	20230113	-54.92	5430	20231024	2.95	12400	-54.92	20230113	5430	2.95	20231024	12400	-54.92	20230113	5430	2.95	20231024	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
47	20231024	110320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5470	-120	5	-2.15	229368940	41601	91.29	5590	5690	5430	7260	3920	5590	5513.54	18.92	0	13259	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	534	70.13	1.18	12	0.43	78.00	4636.00	12400	20230113	-55.89	5430	20231024	0.74	12400	-55.89	20230113	5430	0.74	20231024	12400	-55.89	20230113	5430	0.74	20231024	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
48	20231024	100318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5490	-100	5	-1.79	113590460	20358	44.67	5590	5690	5480	7260	3920	5590	5579.65	18.92	0	11126	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	536	70.38	1.18	12	0.21	78.00	4636.00	12400	20230113	-55.73	5480	20231024	0.18	12400	-55.73	20230113	5480	0.18	20231024	12400	-55.73	20230113	5480	0.18	20231024	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
49	20231024	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	100	2	1.79	66480310	11892	26.09	5590	5690	5590	7260	3920	5590	5590.34	18.92	0	11745	5810	5700	5640	5530	5470	5670	5500	49	1670	500	3910	10	1	9756088	555	72.95	1.23	12	0.12	78.00	4636.00	12400	20230113	-54.11	5580	20231023	1.97	12400	-54.11	20230113	5580	1.97	20231023	12400	-54.11	20230113	5580	1.97	20231023	5.77	N	019990	500	48 억		1845370	N	N	0	N	00	N
50	20231023	160315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5590	-60	5	-1.06	256058550	45312	74.50	5650	5750	5580	7340	3960	5650	5651.03	18.89	0	2092	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	545	71.67	1.21	12	0.46	78.00	4636.00	12400	20230113	-54.92	5580	20231023	0.18	12400	-54.92	20230113	5580	0.18	20231023	12400	-54.92	20230113	5580	0.18	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
51	20231023	150315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5620	-30	5	-0.53	245503340	43426	71.40	5650	5750	5590	7340	3960	5650	5653.37	18.89	0	1794	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	548	72.05	1.21	12	0.45	78.00	4636.00	12400	20230113	-54.68	5590	20231023	0.54	12400	-54.68	20230113	5590	0.54	20231023	12400	-54.68	20230113	5590	0.54	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
52	20231023	140317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5610	-40	5	-0.71	220086180	38893	63.95	5650	5750	5600	7340	3960	5650	5658.76	18.89	0	1001	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	547	71.92	1.21	12	0.40	78.00	4636.00	12400	20230113	-54.76	5600	20231023	0.18	12400	-54.76	20230113	5600	0.18	20231023	12400	-54.76	20230113	5600	0.18	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
53	20231023	130316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5680	30	2	0.53	154042380	27176	44.68	5650	5750	5600	7340	3960	5650	5668.32	18.89	0	6257	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	554	72.82	1.23	12	0.28	78.00	4636.00	12400	20230113	-54.19	5600	20231023	1.43	12400	-54.19	20230113	5600	1.43	20231023	12400	-54.19	20230113	5600	1.43	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
54	20231023	120315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5710	60	2	1.06	117048340	20684	34.01	5650	5740	5600	7340	3960	5650	5658.88	18.89	0	5769	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	557	73.21	1.23	12	0.21	78.00	4636.00	12400	20230113	-53.95	5600	20231023	1.96	12400	-53.95	20230113	5600	1.96	20231023	12400	-53.95	20230113	5600	1.96	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
55	20231023	110316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5740	90	2	1.59	112987900	19974	32.84	5650	5740	5600	7340	3960	5650	5656.75	18.89	0	5492	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	560	73.59	1.24	12	0.20	78.00	4636.00	12400	20230113	-53.71	5600	20231023	2.50	12400	-53.71	20230113	5600	2.50	20231023	12400	-53.71	20230113	5600	2.50	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
56	20231023	100314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5720	70	2	1.24	108148540	19126	31.45	5650	5740	5600	7340	3960	5650	5654.53	18.89	0	5020	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	558	73.33	1.23	12	0.20	78.00	4636.00	12400	20230113	-53.87	5600	20231023	2.14	12400	-53.87	20230113	5600	2.14	20231023	12400	-53.87	20230113	5600	2.14	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
57	20231023	090319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5610	-40	5	-0.71	74642650	13213	21.73	5650	5650	5600	7340	3960	5650	5649.18	18.89	0	96	5950	5800	5700	5550	5450	5750	5500	49	1690	500	3950	10	1	9756088	547	71.92	1.21	12	0.14	78.00	4636.00	12400	20230113	-54.76	5600	20231023	0.18	12400	-54.76	20230113	5600	0.18	20231023	12400	-54.76	20230113	5600	0.18	20231023	5.81	N	019990	500	48 억		1842936	N	N	0	N	00	N
58	20231020	160315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5650	-200	5	-3.42	331826060	58407	261.28	5850	5850	5600	7600	4100	5850	5681.27	18.84	0	5172	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	551	72.44	1.22	12	0.60	78.00	4636.00	12400	20230113	-54.44	5600	20231020	0.89	12400	-54.44	20230113	5600	0.89	20231020	12400	-54.44	20230113	5600	0.89	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
59	20231020	150315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5690	-160	5	-2.74	312500910	54987	245.98	5850	5850	5600	7600	4100	5850	5683.18	18.84	0	6114	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	555	72.95	1.23	12	0.56	78.00	4636.00	12400	20230113	-54.11	5600	20231020	1.61	12400	-54.11	20230113	5600	1.61	20231020	12400	-54.11	20230113	5600	1.61	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
60	20231020	140317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	-50	5	-0.85	293230520	51615	230.90	5850	5850	5600	7600	4100	5850	5681.11	18.84	0	5898	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	566	74.36	1.25	12	0.53	78.00	4636.00	12400	20230113	-53.23	5600	20231020	3.57	12400	-53.23	20230113	5600	3.57	20231020	12400	-53.23	20230113	5600	3.57	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
61	20231020	130309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5700	-150	5	-2.56	213125880	37580	168.11	5850	5850	5600	7600	4100	5850	5671.26	18.84	0	-1955	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	556	73.08	1.23	12	0.39	78.00	4636.00	12400	20230113	-54.03	5600	20231020	1.79	12400	-54.03	20230113	5600	1.79	20231020	12400	-54.03	20230113	5600	1.79	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
62	20231020	120312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	-190	5	-3.25	202547780	35718	159.78	5850	5850	5600	7600	4100	5850	5670.75	18.84	0	-2376	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	552	72.56	1.22	12	0.37	78.00	4636.00	12400	20230113	-54.35	5600	20231020	1.07	12400	-54.35	20230113	5600	1.07	20231020	12400	-54.35	20230113	5600	1.07	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
63	20231020	110315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5640	-210	5	-3.59	148885850	26197	117.19	5850	5850	5600	7600	4100	5850	5683.32	18.84	0	-3060	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	550	72.31	1.22	12	0.27	78.00	4636.00	12400	20230113	-54.52	5600	20231020	0.71	12400	-54.52	20230113	5600	0.71	20231020	12400	-54.52	20230113	5600	0.71	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
64	20231020	100313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5640	-210	5	-3.59	106317570	18620	83.30	5850	5850	5600	7600	4100	5850	5709.86	18.84	0	-5476	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	550	72.31	1.22	12	0.19	78.00	4636.00	12400	20230113	-54.52	5600	20231020	0.71	12400	-54.52	20230113	5600	0.71	20231020	12400	-54.52	20230113	5600	0.71	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
65	20231020	090314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5840	-10	5	-0.17	10213310	1746	7.81	5850	5850	5830	7600	4100	5850	5849.55	18.84	0	-17	6250	6050	5950	5750	5650	6000	5700	49	1750	500	4090	10	1	9756088	570	74.87	1.26	12	0.02	78.00	4636.00	12400	20230113	-52.90	5830	20231020	0.17	12400	-52.90	20230113	5830	0.17	20231020	12400	-52.90	20230113	5830	0.17	20231020	5.87	N	019990	500	48 억		1837561	N	N	0	N	00	N
66	20231019	160312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	-300	5	-4.88	129952690	21649	129.01	6150	6150	5850	7990	4310	6150	6002.79	18.88	0	-4602	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	571	75.00	1.26	12	0.22	78.00	4636.00	12400	20230113	-52.82	5850	20231019	0.00	12400	-52.82	20230113	5850	0.00	20231019	12400	-52.82	20230113	5850	0.00	20231019	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
67	20231019	150311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5940	-210	5	-3.41	106674430	17704	105.50	6150	6150	5920	7990	4310	6150	6025.44	18.88	0	-4446	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	580	76.15	1.28	12	0.18	78.00	4636.00	12400	20230113	-52.10	5920	20231019	0.34	12400	-52.10	20230113	5920	0.34	20231019	12400	-52.10	20230113	5920	0.34	20231019	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
68	20231019	140313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6010	-140	5	-2.28	91170360	15103	90.00	6150	6150	5990	7990	4310	6150	6036.57	18.88	0	-4201	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	586	77.05	1.30	12	0.15	78.00	4636.00	12400	20230113	-51.53	5990	20231019	0.33	12400	-51.53	20230113	5990	0.33	20231019	12400	-51.53	20230113	5990	0.33	20231019	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
69	20231019	130311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6030	-120	5	-1.95	71554950	11838	70.54	6150	6150	6000	7990	4310	6150	6044.51	18.88	0	-3602	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	588	77.31	1.30	12	0.12	78.00	4636.00	12400	20230113	-51.37	6000	20231019	0.50	12400	-51.37	20230113	6000	0.50	20231019	12400	-51.37	20230113	6000	0.50	20231019	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
70	20231019	120311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6050	-100	5	-1.63	57528070	9519	56.72	6150	6150	6000	7990	4310	6150	6043.50	18.88	0	-1506	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	590	77.56	1.31	12	0.10	78.00	4636.00	12400	20230113	-51.21	6000	20231019	0.83	12400	-51.21	20230113	6000	0.83	20231019	12400	-51.21	20230113	6000	0.83	20231019	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
71	20231019	110313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6060	-90	5	-1.46	54289400	8984	53.54	6150	6150	6000	7990	4310	6150	6042.90	18.88	0	-1205	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	591	77.69	1.31	12	0.09	78.00	4636.00	12400	20230113	-51.13	6000	20231019	1.00	12400	-51.13	20230113	6000	1.00	20231019	12400	-51.13	20230113	6000	1.00	20231019	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
72	20231019	100310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6140	-10	5	-0.16	48009020	7952	47.39	6150	6150	6000	7990	4310	6150	6037.35	18.88	0	-630	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	599	78.72	1.32	12	0.08	78.00	4636.00	12400	20230113	-50.48	6000	20231019	2.33	12400	-50.48	20230113	6000	2.33	20231019	12400	-50.48	20230113	6000	2.33	20231019	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
73	20231019	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-40	5	-0.65	5765910	940	5.60	6150	6150	6110	7990	4310	6150	6133.95	18.88	0	-513	6443	6296	6203	6056	5963	6370	6130	49	1840	500	4300	10	1	9756088	596	78.33	1.32	12	0.01	78.00	4636.00	12400	20230113	-50.73	6070	20231006	0.66	12400	-50.73	20230113	6070	0.66	20231006	12400	-50.73	20230113	6070	0.66	20231006	5.95	N	019990	500	48 억		1842016	N	N	0	N	00	N
74	20231018	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-150	5	-2.38	103784870	16716	107.03	6110	6350	6110	8190	4410	6300	6211.11	18.87	0	1365	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	600	78.85	1.33	12	0.17	78.00	4636.00	12400	20230113	-50.40	6070	20231006	1.32	12400	-50.40	20230113	6070	1.32	20231006	12400	-50.40	20230113	6070	1.32	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
75	20231018	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-100	5	-1.59	91650870	14746	94.42	6110	6350	6110	8190	4410	6300	6215.30	18.87	0	1602	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	605	79.49	1.34	12	0.15	78.00	4636.00	12400	20230113	-50.00	6070	20231006	2.14	12400	-50.00	20230113	6070	2.14	20231006	12400	-50.00	20230113	6070	2.14	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
76	20231018	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-90	5	-1.43	70073320	11265	72.13	6110	6350	6110	8190	4410	6300	6220.45	18.87	0	1863	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	606	79.62	1.34	12	0.12	78.00	4636.00	12400	20230113	-49.92	6070	20231006	2.31	12400	-49.92	20230113	6070	2.31	20231006	12400	-49.92	20230113	6070	2.31	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
77	20231018	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-20	5	-0.32	62291270	10016	64.13	6110	6350	6110	8190	4410	6300	6219.18	18.87	0	2430	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	613	80.51	1.35	12	0.10	78.00	4636.00	12400	20230113	-49.35	6070	20231006	3.46	12400	-49.35	20230113	6070	3.46	20231006	12400	-49.35	20230113	6070	3.46	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
78	20231018	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-50	5	-0.79	60804950	9779	62.61	6110	6350	6110	8190	4410	6300	6217.91	18.87	0	2664	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	610	80.13	1.35	12	0.10	78.00	4636.00	12400	20230113	-49.60	6070	20231006	2.97	12400	-49.60	20230113	6070	2.97	20231006	12400	-49.60	20230113	6070	2.97	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
79	20231018	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-20	5	-0.32	52662610	8484	54.32	6110	6350	6110	8190	4410	6300	6207.29	18.87	0	2953	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	613	80.51	1.35	12	0.09	78.00	4636.00	12400	20230113	-49.35	6070	20231006	3.46	12400	-49.35	20230113	6070	3.46	20231006	12400	-49.35	20230113	6070	3.46	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
80	20231018	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	30	2	0.48	44344290	7160	45.84	6110	6340	6110	8190	4410	6300	6193.34	18.87	0	3075	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	618	81.15	1.37	12	0.07	78.00	4636.00	12400	20230113	-48.95	6070	20231006	4.28	12400	-48.95	20230113	6070	4.28	20231006	12400	-48.95	20230113	6070	4.28	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
81	20231018	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-50	5	-0.79	25199100	4106	26.29	6110	6250	6110	8190	4410	6300	6137.14	18.87	0	705	6440	6370	6280	6210	6120	6405	6245	49	1890	500	4410	10	1	9756088	610	80.13	1.35	12	0.04	78.00	4636.00	12400	20230113	-49.60	6070	20231006	2.97	12400	-49.60	20230113	6070	2.97	20231006	12400	-49.60	20230113	6070	2.97	20231006	5.97	N	019990	500	48 억		1840652	N	N	0	N	00	N
82	20231017	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	50	2	0.80	98161460	15608	134.39	6190	6350	6190	8120	4380	6250	6289.18	18.80	0	6585	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	615	80.77	1.36	12	0.16	78.00	4636.00	12400	20230113	-49.19	6070	20231006	3.79	12400	-49.19	20230113	6070	3.79	20231006	12400	-49.19	20230113	6070	3.79	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
83	20231017	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	40	2	0.64	71938880	11439	98.49	6190	6350	6190	8120	4380	6250	6288.91	18.80	0	5897	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	614	80.64	1.36	12	0.12	78.00	4636.00	12400	20230113	-49.27	6070	20231006	3.62	12400	-49.27	20230113	6070	3.62	20231006	12400	-49.27	20230113	6070	3.62	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
84	20231017	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	30	2	0.48	66250690	10530	90.67	6190	6350	6190	8120	4380	6250	6291.61	18.80	0	5825	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	613	80.51	1.35	12	0.11	78.00	4636.00	12400	20230113	-49.35	6070	20231006	3.46	12400	-49.35	20230113	6070	3.46	20231006	12400	-49.35	20230113	6070	3.46	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
85	20231017	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	50	2	0.80	56141050	8919	76.80	6190	6350	6190	8120	4380	6250	6294.55	18.80	0	5903	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	615	80.77	1.36	12	0.09	78.00	4636.00	12400	20230113	-49.19	6070	20231006	3.79	12400	-49.19	20230113	6070	3.79	20231006	12400	-49.19	20230113	6070	3.79	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
86	20231017	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	60	2	0.96	53318260	8471	72.94	6190	6350	6190	8120	4380	6250	6294.21	18.80	0	5692	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	616	80.90	1.36	12	0.09	78.00	4636.00	12400	20230113	-49.11	6070	20231006	3.95	12400	-49.11	20230113	6070	3.95	20231006	12400	-49.11	20230113	6070	3.95	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
87	20231017	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	100	2	1.60	47798540	7594	65.39	6190	6350	6190	8120	4380	6250	6294.25	18.80	0	5690	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	620	81.41	1.37	12	0.08	78.00	4636.00	12400	20230113	-48.79	6070	20231006	4.61	12400	-48.79	20230113	6070	4.61	20231006	12400	-48.79	20230113	6070	4.61	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
88	20231017	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	70	2	1.12	31566630	5026	43.28	6190	6350	6190	8120	4380	6250	6280.67	18.80	0	3904	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	617	81.03	1.36	12	0.05	78.00	4636.00	12400	20230113	-49.03	6070	20231006	4.12	12400	-49.03	20230113	6070	4.12	20231006	12400	-49.03	20230113	6070	4.12	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
89	20231017	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	10	2	0.16	11460720	1836	15.81	6190	6290	6190	8120	4380	6250	6242.22	18.80	0	1369	6450	6350	6250	6150	6050	6300	6100	49	1870	500	4370	10	1	9756088	611	80.26	1.35	12	0.02	78.00	4636.00	12400	20230113	-49.52	6070	20231006	3.13	12400	-49.52	20230113	6070	3.13	20231006	12400	-49.52	20230113	6070	3.13	20231006	5.91	N	019990	500	48 억		1834067	N	N	0	N	00	N
90	20231016	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-100	5	-1.57	71296230	11424	26.32	6350	6350	6150	8250	4450	6350	6240.89	18.81	0	-862	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	610	80.13	1.35	12	0.12	78.00	4636.00	12400	20230113	-49.60	6070	20231006	2.97	12400	-49.60	20230113	6070	2.97	20231006	12400	-49.60	20230113	6070	2.97	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
91	20231016	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-80	5	-1.26	67067030	10746	24.76	6350	6350	6150	8250	4450	6350	6241.12	18.81	0	-750	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	612	80.38	1.35	12	0.11	78.00	4636.00	12400	20230113	-49.44	6070	20231006	3.29	12400	-49.44	20230113	6070	3.29	20231006	12400	-49.44	20230113	6070	3.29	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
92	20231016	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-50	5	-0.79	58217530	9324	21.48	6350	6350	6150	8250	4450	6350	6243.84	18.81	0	-803	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	615	80.77	1.36	12	0.10	78.00	4636.00	12400	20230113	-49.19	6070	20231006	3.79	12400	-49.19	20230113	6070	3.79	20231006	12400	-49.19	20230113	6070	3.79	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
93	20231016	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-130	5	-2.05	45064970	7202	16.59	6350	6350	6150	8250	4450	6350	6257.29	18.81	0	-1002	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	607	79.74	1.34	12	0.07	78.00	4636.00	12400	20230113	-49.84	6070	20231006	2.47	12400	-49.84	20230113	6070	2.47	20231006	12400	-49.84	20230113	6070	2.47	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
94	20231016	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-120	5	-1.89	37102710	5919	13.64	6350	6350	6150	8250	4450	6350	6268.41	18.81	0	-740	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	608	79.87	1.34	12	0.06	78.00	4636.00	12400	20230113	-49.76	6070	20231006	2.64	12400	-49.76	20230113	6070	2.64	20231006	12400	-49.76	20230113	6070	2.64	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
95	20231016	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-110	5	-1.73	32087500	5111	11.78	6350	6350	6150	8250	4450	6350	6278.13	18.81	0	-607	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	609	80.00	1.35	12	0.05	78.00	4636.00	12400	20230113	-49.68	6070	20231006	2.80	12400	-49.68	20230113	6070	2.80	20231006	12400	-49.68	20230113	6070	2.80	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
96	20231016	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-100	5	-1.57	23422010	3727	8.59	6350	6350	6150	8250	4450	6350	6284.41	18.81	0	-500	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	610	80.13	1.35	12	0.04	78.00	4636.00	12400	20230113	-49.60	6070	20231006	2.97	12400	-49.60	20230113	6070	2.97	20231006	12400	-49.60	20230113	6070	2.97	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
97	20231016	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-100	5	-1.57	7165070	1142	2.63	6350	6350	6150	8250	4450	6350	6274.14	18.81	0	134	6903	6626	6443	6166	5983	6535	6075	49	1900	500	4440	10	1	9756088	610	80.13	1.35	12	0.01	78.00	4636.00	12400	20230113	-49.60	6070	20231006	2.97	12400	-49.60	20230113	6070	2.97	20231006	12400	-49.60	20230113	6070	2.97	20231006	5.99	N	019990	500	48 억		1834930	N	N	0	N	00	N
98	20231012	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	10	2	0.16	116900000	18181	131.26	6400	6510	6380	8280	4460	6370	6430.34	18.94	0	5763	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	622	81.79	1.38	12	0.19	78.00	4636.00	12400	20230113	-48.55	6070	20231006	5.11	12400	-48.55	20230113	6070	5.11	20231006	12400	-48.55	20230113	6070	5.11	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
99	20231012	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	60	2	0.94	97010580	15080	108.87	6400	6510	6380	8280	4460	6370	6433.06	18.94	0	4271	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	627	82.44	1.39	12	0.15	78.00	4636.00	12400	20230113	-48.15	6070	20231006	5.93	12400	-48.15	20230113	6070	5.93	20231006	12400	-48.15	20230113	6070	5.93	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
100	20231012	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	70	2	1.10	80923970	12568	90.74	6400	6510	6380	8280	4460	6370	6438.89	18.94	0	3151	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	628	82.56	1.39	12	0.13	78.00	4636.00	12400	20230113	-48.06	6070	20231006	6.10	12400	-48.06	20230113	6070	6.10	20231006	12400	-48.06	20230113	6070	6.10	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
101	20231012	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	80	2	1.26	61216230	9508	68.64	6400	6510	6380	8280	4460	6370	6438.39	18.94	0	582	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	629	82.69	1.39	12	0.10	78.00	4636.00	12400	20230113	-47.98	6070	20231006	6.26	12400	-47.98	20230113	6070	6.26	20231006	12400	-47.98	20230113	6070	6.26	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
102	20231012	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	50	2	0.78	44336810	6876	49.64	6400	6510	6380	8280	4460	6370	6448.05	18.94	0	-28	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	626	82.31	1.38	12	0.07	78.00	4636.00	12400	20230113	-48.23	6070	20231006	5.77	12400	-48.23	20230113	6070	5.77	20231006	12400	-48.23	20230113	6070	5.77	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
103	20231012	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	80	2	1.26	36203530	5612	40.52	6400	6510	6380	8280	4460	6370	6451.09	18.94	0	-344	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	629	82.69	1.39	12	0.06	78.00	4636.00	12400	20230113	-47.98	6070	20231006	6.26	12400	-47.98	20230113	6070	6.26	20231006	12400	-47.98	20230113	6070	6.26	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
104	20231012	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	70	2	1.10	24826310	3849	27.79	6400	6500	6380	8280	4460	6370	6450.07	18.94	0	-348	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	628	82.56	1.39	12	0.04	78.00	4636.00	12400	20230113	-48.06	6070	20231006	6.10	12400	-48.06	20230113	6070	6.10	20231006	12400	-48.06	20230113	6070	6.10	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
105	20231012	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	50	2	0.78	1055300	165	1.19	6400	6420	6380	8280	4460	6370	6395.76	18.94	0	14	6510	6440	6330	6260	6150	6475	6295	49	1910	500	4450	10	1	9756088	626	82.31	1.38	12	0.00	78.00	4636.00	12400	20230113	-48.23	6070	20231006	5.77	12400	-48.23	20230113	6070	5.77	20231006	12400	-48.23	20230113	6070	5.77	20231006	6.00	N	019990	500	48 억		1847929	N	N	0	N	00	N
106	20231011	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	190	2	3.07	87594060	13851	45.82	6220	6400	6220	8030	4330	6180	6324.02	18.86	0	7797	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	621	81.67	1.37	12	0.14	78.00	4636.00	12400	20230113	-48.63	6070	20231006	4.94	12400	-48.63	20230113	6070	4.94	20231006	12400	-48.63	20230113	6070	4.94	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
107	20231011	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	150	2	2.43	78680400	12451	41.19	6220	6400	6220	8030	4330	6180	6319.20	18.86	0	7624	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	618	81.15	1.37	12	0.13	78.00	4636.00	12400	20230113	-48.95	6070	20231006	4.28	12400	-48.95	20230113	6070	4.28	20231006	12400	-48.95	20230113	6070	4.28	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
108	20231011	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	110	2	1.78	55512890	8793	29.09	6220	6400	6220	8030	4330	6180	6313.30	18.86	0	4674	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	614	80.64	1.36	12	0.09	78.00	4636.00	12400	20230113	-49.27	6070	20231006	3.62	12400	-49.27	20230113	6070	3.62	20231006	12400	-49.27	20230113	6070	3.62	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
109	20231011	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	160	2	2.59	46621890	7388	24.44	6220	6400	6220	8030	4330	6180	6310.49	18.86	0	4245	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	619	81.28	1.37	12	0.08	78.00	4636.00	12400	20230113	-48.87	6070	20231006	4.45	12400	-48.87	20230113	6070	4.45	20231006	12400	-48.87	20230113	6070	4.45	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
110	20231011	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	170	2	2.75	41597380	6593	21.81	6220	6400	6220	8030	4330	6180	6309.33	18.86	0	3569	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	620	81.41	1.37	12	0.07	78.00	4636.00	12400	20230113	-48.79	6070	20231006	4.61	12400	-48.79	20230113	6070	4.61	20231006	12400	-48.79	20230113	6070	4.61	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
111	20231011	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	160	2	2.59	38253340	6066	20.07	6220	6400	6220	8030	4330	6180	6306.19	18.86	0	3699	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	619	81.28	1.37	12	0.06	78.00	4636.00	12400	20230113	-48.87	6070	20231006	4.45	12400	-48.87	20230113	6070	4.45	20231006	12400	-48.87	20230113	6070	4.45	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
112	20231011	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	110	2	1.78	18703490	2964	9.81	6220	6400	6220	8030	4330	6180	6310.22	18.86	0	1638	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	614	80.64	1.36	12	0.03	78.00	4636.00	12400	20230113	-49.27	6070	20231006	3.62	12400	-49.27	20230113	6070	3.62	20231006	12400	-49.27	20230113	6070	3.62	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
113	20231011	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	80	2	1.29	1580510	254	0.84	6220	6260	6220	8030	4330	6180	6222.48	18.86	0	64	6726	6452	6276	6002	5826	6365	5915	49	1850	500	4320	10	1	9756088	611	80.26	1.35	12	0.00	78.00	4636.00	12400	20230113	-49.52	6070	20231006	3.13	12400	-49.52	20230113	6070	3.13	20231006	12400	-49.52	20230113	6070	3.13	20231006	6.07	N	019990	500	48 억		1840146	N	N	0	N	00	N
114	20231010	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-70	5	-1.12	189234680	30105	155.57	6280	6550	6100	8120	4380	6250	6285.95	18.79	0	6741	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	603	79.23	1.33	12	0.31	78.00	4636.00	12400	20230113	-50.16	6070	20231006	1.81	12400	-50.16	20230113	6070	1.81	20231006	12400	-50.16	20230113	6070	1.81	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
115	20231010	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-40	5	-0.64	182336660	28994	149.82	6280	6550	6100	8120	4380	6250	6288.77	18.79	0	6897	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	606	79.62	1.34	12	0.30	78.00	4636.00	12400	20230113	-49.92	6070	20231006	2.31	12400	-49.92	20230113	6070	2.31	20231006	12400	-49.92	20230113	6070	2.31	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
116	20231010	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-40	5	-0.64	130403090	20614	106.52	6280	6550	6210	8120	4380	6250	6325.95	18.79	0	7250	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	606	79.62	1.34	12	0.21	78.00	4636.00	12400	20230113	-49.92	6070	20231006	2.31	12400	-49.92	20230113	6070	2.31	20231006	12400	-49.92	20230113	6070	2.31	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
117	20231010	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	30	2	0.48	101365160	15970	82.52	6280	6550	6260	8120	4380	6250	6347.22	18.79	0	6299	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	613	80.51	1.35	12	0.16	78.00	4636.00	12400	20230113	-49.35	6070	20231006	3.46	12400	-49.35	20230113	6070	3.46	20231006	12400	-49.35	20230113	6070	3.46	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
118	20231010	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	140	2	2.24	75135640	11785	60.90	6280	6550	6280	8120	4380	6250	6375.53	18.79	0	3699	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	623	81.92	1.38	12	0.12	78.00	4636.00	12400	20230113	-48.47	6070	20231006	5.27	12400	-48.47	20230113	6070	5.27	20231006	12400	-48.47	20230113	6070	5.27	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
119	20231010	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	150	2	2.40	74777040	11729	60.61	6280	6550	6280	8120	4380	6250	6375.40	18.79	0	3679	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	624	82.05	1.38	12	0.12	78.00	4636.00	12400	20230113	-48.39	6070	20231006	5.44	12400	-48.39	20230113	6070	5.44	20231006	12400	-48.39	20230113	6070	5.44	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
120	20231010	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	140	2	2.24	56905460	8931	46.15	6280	6550	6280	8120	4380	6250	6371.68	18.79	0	2417	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	623	81.92	1.38	12	0.09	78.00	4636.00	12400	20230113	-48.47	6070	20231006	5.27	12400	-48.47	20230113	6070	5.27	20231006	12400	-48.47	20230113	6070	5.27	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
121	20231010	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	80	2	1.28	4665660	741	3.83	6280	6330	6280	8120	4380	6250	6296.44	18.79	0	45	6623	6436	6253	6066	5883	6530	6160	49	1870	500	4370	10	1	9756088	618	81.15	1.37	12	0.01	78.00	4636.00	12400	20230113	-48.95	6070	20231006	4.28	12400	-48.95	20230113	6070	4.28	20231006	12400	-48.95	20230113	6070	4.28	20231006	6.15	N	019990	500	48 억		1833517	N	N	0	N	00	N
122	20231006	160304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6250	0	3	0.00	119377760	19170	81.58	6070	6440	6070	8120	4380	6250	6227.20	18.74	0	5554	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	610	80.13	1.35	12	0.20	78.00	4636.00	12400	20230113	-49.60	6070	20231006	2.97	12400	-49.60	20230113	6070	2.97	20231006	12400	-49.60	20230113	6070	2.97	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N
123	20231006	150259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6270	20	2	0.32	102470480	16470	70.09	6070	6440	6070	8120	4380	6250	6221.47	18.74	0	5118	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	612	80.38	1.35	12	0.17	78.00	4636.00	12400	20230113	-49.44	6070	20231006	3.29	12400	-49.44	20230113	6070	3.29	20231006	12400	-49.44	20230113	6070	3.29	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N
124	20231006	140300	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6290	40	2	0.64	88952680	14321	60.95	6070	6440	6070	8120	4380	6250	6211.07	18.74	0	4851	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	614	80.64	1.36	12	0.15	78.00	4636.00	12400	20230113	-49.27	6070	20231006	3.62	12400	-49.27	20230113	6070	3.62	20231006	12400	-49.27	20230113	6070	3.62	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N
125	20231006	130259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6300	50	2	0.80	83292480	13419	57.11	6070	6440	6070	8120	4380	6250	6206.73	18.74	0	4541	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	615	80.77	1.36	12	0.14	78.00	4636.00	12400	20230113	-49.19	6070	20231006	3.79	12400	-49.19	20230113	6070	3.79	20231006	12400	-49.19	20230113	6070	3.79	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N
126	20231006	120257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6290	40	2	0.64	78872660	12717	54.12	6070	6440	6070	8120	4380	6250	6201.76	18.74	0	4488	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	614	80.64	1.36	12	0.13	78.00	4636.00	12400	20230113	-49.27	6070	20231006	3.62	12400	-49.27	20230113	6070	3.62	20231006	12400	-49.27	20230113	6070	3.62	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N
127	20231006	110255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6370	120	2	1.92	75999030	12260	52.17	6070	6440	6070	8120	4380	6250	6198.52	18.74	0	4502	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	621	81.67	1.37	12	0.13	78.00	4636.00	12400	20230113	-48.63	6070	20231006	4.94	12400	-48.63	20230113	6070	4.94	20231006	12400	-48.63	20230113	6070	4.94	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N
128	20231006	100257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6270	20	2	0.32	67733720	10951	46.60	6070	6440	6070	8120	4380	6250	6184.57	18.74	0	4060	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	612	80.38	1.35	12	0.11	78.00	4636.00	12400	20230113	-49.44	6070	20231006	3.29	12400	-49.44	20230113	6070	3.29	20231006	12400	-49.44	20230113	6070	3.29	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N
129	20231006	090253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6180	-70	5	-1.12	35452450	5780	24.60	6070	6440	6070	8120	4380	6250	6131.59	18.74	0	771	6570	6410	6330	6170	6090	6370	6130	49	1870	500	4370	10	1	9756088	603	79.23	1.33	12	0.06	78.00	4636.00	12400	20230113	-50.16	6070	20231006	1.81	12400	-50.16	20230113	6070	1.81	20231006	12400	-50.16	20230113	6070	1.81	20231006	6.13	N	019990	500	48 억		1827997	N	N	0	N	00	N