KissMeData/065130/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	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-170	5	-3.05	262567920	47939	190.97	5600	5610	5400	7250	3910	5580	5477.39	7.40	0	-14961	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	923	-6.36	0.45	12	0.28	-850.00	12140.00	11580	20230816	-53.28	4800	20221031	12.71	11580	-53.28	20230816	4905	10.30	20230316	11580	-53.28	20230816	4800	12.71	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
3	20231031	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-140	5	-2.51	239184010	43616	173.75	5600	5610	5410	7250	3910	5580	5483.86	7.40	0	-12690	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	929	-6.40	0.45	12	0.26	-850.00	12140.00	11580	20230816	-53.02	4800	20221031	13.33	11580	-53.02	20230816	4905	10.91	20230316	11580	-53.02	20230816	4800	13.33	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
4	20231031	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-160	5	-2.87	202882960	36914	147.05	5600	5610	5420	7250	3910	5580	5496.10	7.40	0	-15395	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	925	-6.38	0.45	12	0.22	-850.00	12140.00	11580	20230816	-53.20	4800	20221031	12.92	11580	-53.20	20230816	4905	10.50	20230316	11580	-53.20	20230816	4800	12.92	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
5	20231031	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-90	5	-1.61	142149610	25771	102.66	5600	5610	5450	7250	3910	5580	5515.87	7.40	0	-12147	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	937	-6.46	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.59	4800	20221031	14.38	11580	-52.59	20230816	4905	11.93	20230316	11580	-52.59	20230816	4800	14.38	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
6	20231031	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-90	5	-1.61	117315840	21241	84.62	5600	5610	5460	7250	3910	5580	5523.08	7.40	0	-10323	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	937	-6.46	0.45	12	0.12	-850.00	12140.00	11580	20230816	-52.59	4800	20221031	14.38	11580	-52.59	20230816	4905	11.93	20230316	11580	-52.59	20230816	4800	14.38	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
7	20231031	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-20	5	-0.36	93994830	17006	67.74	5600	5610	5460	7250	3910	5580	5527.16	7.40	0	-7586	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	949	-6.54	0.46	12	0.10	-850.00	12140.00	11580	20230816	-51.99	4800	20221031	15.83	11580	-51.99	20230816	4905	13.35	20230316	11580	-51.99	20230816	4800	15.83	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
8	20231031	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-110	5	-1.97	46521480	8405	33.48	5600	5610	5460	7250	3910	5580	5534.98	7.40	0	-4711	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	934	-6.44	0.45	12	0.05	-850.00	12140.00	11580	20230816	-52.76	4800	20221031	13.96	11580	-52.76	20230816	4905	11.52	20230316	11580	-52.76	20230816	4800	13.96	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
9	20231031	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	20	2	0.36	1646850	294	1.17	5600	5610	5600	7250	3910	5580	5601.53	7.40	0	-151	5933	5756	5603	5426	5273	5680	5350	89	1670	500	3450	10	1	17068298	956	-6.59	0.46	12	0.00	-850.00	12140.00	11580	20230816	-51.64	4800	20221031	16.67	11580	-51.64	20230816	4905	14.17	20230316	11580	-51.64	20230816	4800	16.67	20221031	0.58	N	065130	500	88 억		1263631	N	N	0	N	00	N
10	20231030	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	10	2	0.18	138666110	24870	71.79	5780	5780	5450	7240	3900	5570	5575.64	7.41	0	-1797	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	952	-6.56	0.46	12	0.15	-850.00	12140.00	11580	20230816	-51.81	4800	20221031	16.25	11580	-51.81	20230816	4905	13.76	20230316	11580	-51.81	20230816	4800	16.25	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
11	20231030	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	20	2	0.36	134441660	24113	69.60	5780	5780	5450	7240	3900	5570	5575.48	7.41	0	-1749	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	954	-6.58	0.46	12	0.14	-850.00	12140.00	11580	20230816	-51.73	4800	20221031	16.46	11580	-51.73	20230816	4905	13.97	20230316	11580	-51.73	20230816	4800	16.46	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
12	20231030	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	50	2	0.90	115639150	20756	59.91	5780	5780	5450	7240	3900	5570	5571.36	7.41	0	-747	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	959	-6.61	0.46	12	0.12	-850.00	12140.00	11580	20230816	-51.47	4800	20221031	17.08	11580	-51.47	20230816	4905	14.58	20230316	11580	-51.47	20230816	4800	17.08	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
13	20231030	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	113879760	20445	59.01	5780	5780	5450	7240	3900	5570	5570.05	7.41	0	-577	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	961	-6.62	0.46	12	0.12	-850.00	12140.00	11580	20230816	-51.38	4800	20221031	17.29	11580	-51.38	20230816	4905	14.78	20230316	11580	-51.38	20230816	4800	17.29	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
14	20231030	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	60	2	1.08	104895190	18865	54.45	5780	5780	5450	7240	3900	5570	5560.31	7.41	0	-375	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	961	-6.62	0.46	12	0.11	-850.00	12140.00	11580	20230816	-51.38	4800	20221031	17.29	11580	-51.38	20230816	4905	14.78	20230316	11580	-51.38	20230816	4800	17.29	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
15	20231030	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	30	2	0.54	82967780	14961	43.18	5780	5780	5450	7240	3900	5570	5545.60	7.41	0	-1804	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	956	-6.59	0.46	12	0.09	-850.00	12140.00	11580	20230816	-51.64	4800	20221031	16.67	11580	-51.64	20230816	4905	14.17	20230316	11580	-51.64	20230816	4800	16.67	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
16	20231030	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-40	5	-0.72	72580290	13094	37.80	5780	5780	5450	7240	3900	5570	5543.02	7.41	0	-2565	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	944	-6.51	0.46	12	0.08	-850.00	12140.00	11580	20230816	-52.25	4800	20221031	15.21	11580	-52.25	20230816	4905	12.74	20230316	11580	-52.25	20230816	4800	15.21	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
17	20231030	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-120	5	-2.15	15376200	2766	7.98	5780	5780	5450	7240	3900	5570	5559.00	7.41	0	40	5756	5662	5576	5482	5396	5710	5530	89	1670	500	3450	10	1	17068298	930	-6.41	0.45	12	0.02	-850.00	12140.00	11580	20230816	-52.94	4800	20221031	13.54	11580	-52.94	20230816	4905	11.11	20230316	11580	-52.94	20230816	4800	13.54	20221031	0.55	N	065130	500	88 억		1265576	N	N	0	N	00	N
18	20231027	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	10	2	0.18	191952440	34510	42.17	5520	5670	5490	7220	3900	5560	5562.02	7.46	0	-8354	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	951	-6.55	0.46	12	0.20	-850.00	12140.00	11580	20230816	-51.90	4800	20221031	16.04	11580	-51.90	20230816	4905	13.56	20230316	11580	-51.90	20230816	4800	16.04	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
19	20231027	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	20	2	0.36	183129450	32926	40.23	5520	5670	5490	7220	3900	5560	5561.85	7.46	0	-7945	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	952	-6.56	0.46	12	0.19	-850.00	12140.00	11580	20230816	-51.81	4800	20221031	16.25	11580	-51.81	20230816	4905	13.76	20230316	11580	-51.81	20230816	4800	16.25	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
20	20231027	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-10	5	-0.18	178327600	32065	39.18	5520	5670	5490	7220	3900	5560	5561.44	7.46	0	-7418	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	947	-6.53	0.46	12	0.19	-850.00	12140.00	11580	20230816	-52.07	4800	20221031	15.62	11580	-52.07	20230816	4905	13.15	20230316	11580	-52.07	20230816	4800	15.62	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
21	20231027	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	0	3	0.00	135733300	24395	29.81	5520	5670	5490	7220	3900	5560	5563.98	7.46	0	-5662	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	949	-6.54	0.46	12	0.14	-850.00	12140.00	11580	20230816	-51.99	4800	20221031	15.83	11580	-51.99	20230816	4905	13.35	20230316	11580	-51.99	20230816	4800	15.83	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
22	20231027	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	90	2	1.62	100067650	18022	22.02	5520	5670	5490	7220	3900	5560	5552.53	7.46	0	-3934	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	964	-6.65	0.47	12	0.11	-850.00	12140.00	11580	20230816	-51.21	4800	20221031	17.71	11580	-51.21	20230816	4905	15.19	20230316	11580	-51.21	20230816	4800	17.71	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
23	20231027	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	60	2	1.08	90488860	16326	19.95	5520	5620	5490	7220	3900	5560	5542.62	7.46	0	-4799	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	959	-6.61	0.46	12	0.10	-850.00	12140.00	11580	20230816	-51.47	4800	20221031	17.08	11580	-51.47	20230816	4905	14.58	20230316	11580	-51.47	20230816	4800	17.08	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
24	20231027	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-50	5	-0.90	68880180	12446	15.21	5520	5610	5490	7220	3900	5560	5534.32	7.46	0	-7215	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	940	-6.48	0.45	12	0.07	-850.00	12140.00	11580	20230816	-52.42	4800	20221031	14.79	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4800	14.79	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
25	20231027	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	0	3	0.00	1855000	335	0.41	5520	5610	5520	7220	3900	5560	5537.31	7.46	0	-4	5806	5682	5606	5482	5406	5645	5445	89	1660	500	3440	10	1	17068298	949	-6.54	0.46	12	0.00	-850.00	12140.00	11580	20230816	-51.99	4800	20221031	15.83	11580	-51.99	20230816	4905	13.35	20230316	11580	-51.99	20230816	4800	15.83	20221031	0.57	N	065130	500	88 억		1273218	N	N	0	N	00	N
26	20231026	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-210	5	-3.64	457263980	81724	196.67	5730	5730	5530	7500	4040	5770	5595.23	7.77	0	-4373	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	914	-6.54	0.46	12	0.50	-850.00	12140.00	11580	20230816	-51.99	4800	20221031	15.83	11580	-51.99	20230816	4905	13.35	20230316	11580	-51.99	20230816	4800	15.83	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
27	20231026	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-190	5	-3.29	450708090	80547	193.84	5730	5730	5530	7500	4040	5770	5595.59	7.77	0	-4068	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	918	-6.56	0.46	12	0.49	-850.00	12140.00	11580	20230816	-51.81	4800	20221031	16.25	11580	-51.81	20230816	4905	13.76	20230316	11580	-51.81	20230816	4800	16.25	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
28	20231026	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-230	5	-3.99	411763730	73519	176.93	5730	5730	5540	7500	4040	5770	5600.78	7.77	0	-3508	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	911	-6.52	0.46	12	0.45	-850.00	12140.00	11580	20230816	-52.16	4800	20221031	15.42	11580	-52.16	20230816	4905	12.95	20230316	11580	-52.16	20230816	4800	15.42	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
29	20231026	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-190	5	-3.29	278867290	49634	119.45	5730	5730	5580	7500	4040	5770	5618.47	7.77	0	-314	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	918	-6.56	0.46	12	0.30	-850.00	12140.00	11580	20230816	-51.81	4800	20221031	16.25	11580	-51.81	20230816	4905	13.76	20230316	11580	-51.81	20230816	4800	16.25	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
30	20231026	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-190	5	-3.29	267637140	47623	114.61	5730	5730	5580	7500	4040	5770	5619.91	7.77	0	685	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	918	-6.56	0.46	12	0.29	-850.00	12140.00	11580	20230816	-51.81	4800	20221031	16.25	11580	-51.81	20230816	4905	13.76	20230316	11580	-51.81	20230816	4800	16.25	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
31	20231026	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-150	5	-2.60	227713340	40478	97.41	5730	5730	5580	7500	4040	5770	5625.61	7.77	0	150	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	924	-6.61	0.46	12	0.25	-850.00	12140.00	11580	20230816	-51.47	4800	20221031	17.08	11580	-51.47	20230816	4905	14.58	20230316	11580	-51.47	20230816	4800	17.08	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
32	20231026	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-130	5	-2.25	87753200	15562	37.45	5730	5730	5610	7500	4040	5770	5638.94	7.77	0	-8329	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	927	-6.64	0.46	12	0.09	-850.00	12140.00	11580	20230816	-51.30	4800	20221031	17.50	11580	-51.30	20230816	4905	14.98	20230316	11580	-51.30	20230816	4800	17.50	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
33	20231026	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-160	5	-2.77	3189670	565	1.36	5730	5730	5610	7500	4040	5770	5645.43	7.77	0	95	6003	5886	5813	5696	5623	5850	5660	86	1730	500	3570	10	1	16444274	923	-6.60	0.46	12	0.00	-850.00	12140.00	11580	20230816	-51.55	4800	20221031	16.88	11580	-51.55	20230816	4905	14.37	20230316	11580	-51.55	20230816	4800	16.88	20221031	0.59	N	065130	500	85 억		1277087	N	N	0	N	00	N
34	20231025	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-10	5	-0.17	238995300	40997	53.20	5790	5930	5740	7510	4050	5780	5829.62	7.71	0	9088	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	949	-6.79	0.48	12	0.25	-850.00	12140.00	11580	20230816	-50.17	4800	20221031	20.21	11580	-50.17	20230816	4905	17.64	20230316	11580	-50.17	20230816	4800	20.21	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
35	20231025	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-20	5	-0.35	207864750	35603	46.20	5790	5930	5740	7510	4050	5780	5838.41	7.71	0	8577	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	947	-6.78	0.47	12	0.22	-850.00	12140.00	11580	20230816	-50.26	4800	20221031	20.00	11580	-50.26	20230816	4905	17.43	20230316	11580	-50.26	20230816	4800	20.00	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
36	20231025	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	10	2	0.17	170089050	29064	37.72	5790	5930	5750	7510	4050	5780	5852.22	7.71	0	8688	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	952	-6.81	0.48	12	0.18	-850.00	12140.00	11580	20230816	-50.00	4800	20221031	20.62	11580	-50.00	20230816	4905	18.04	20230316	11580	-50.00	20230816	4800	20.62	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
37	20231025	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	30	2	0.52	148455630	25315	32.85	5790	5930	5780	7510	4050	5780	5864.33	7.71	0	7690	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	955	-6.84	0.48	12	0.15	-850.00	12140.00	11580	20230816	-49.83	4800	20221031	21.04	11580	-49.83	20230816	4905	18.45	20230316	11580	-49.83	20230816	4800	21.04	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
38	20231025	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	90	2	1.56	130564680	22244	28.87	5790	5930	5780	7510	4050	5780	5869.66	7.71	0	7882	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	965	-6.91	0.48	12	0.14	-850.00	12140.00	11580	20230816	-49.31	4800	20221031	22.29	11580	-49.31	20230816	4905	19.67	20230316	11580	-49.31	20230816	4800	22.29	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
39	20231025	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	110	2	1.90	121322020	20673	26.83	5790	5930	5780	7510	4050	5780	5868.62	7.71	0	7989	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	969	-6.93	0.49	12	0.13	-850.00	12140.00	11580	20230816	-49.14	4800	20221031	22.71	11580	-49.14	20230816	4905	20.08	20230316	11580	-49.14	20230816	4800	22.71	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
40	20231025	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	100	2	1.73	105612020	18006	23.37	5790	5930	5780	7510	4050	5780	5865.38	7.71	0	6203	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	967	-6.92	0.48	12	0.11	-850.00	12140.00	11580	20230816	-49.22	4800	20221031	22.50	11580	-49.22	20230816	4905	19.88	20230316	11580	-49.22	20230816	4800	22.50	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
41	20231025	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	30	2	0.52	8667220	1488	1.93	5790	5850	5790	7510	4050	5780	5824.74	7.71	0	887	6093	5936	5693	5536	5293	6015	5615	86	1730	500	3580	10	1	16444274	955	-6.84	0.48	12	0.01	-850.00	12140.00	11580	20230816	-49.83	4800	20221031	21.04	11580	-49.83	20230816	4905	18.45	20230316	11580	-49.83	20230816	4800	21.04	20221031	0.58	N	065130	500	85 억		1267999	N	N	0	N	00	N
42	20231024	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	130	2	2.30	433643680	77057	99.29	5680	5850	5450	7340	3960	5650	5627.57	7.70	0	1624	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	950	-6.80	0.48	12	0.47	-850.00	12140.00	11580	20230816	-50.09	4800	20221031	20.42	11580	-50.09	20230816	4905	17.84	20230316	11580	-50.09	20230816	4800	20.42	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
43	20231024	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	130	2	2.30	387218510	69048	88.97	5680	5850	5450	7340	3960	5650	5607.96	7.70	0	-3875	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	950	-6.80	0.48	12	0.42	-850.00	12140.00	11580	20230816	-50.09	4800	20221031	20.42	11580	-50.09	20230816	4905	17.84	20230316	11580	-50.09	20230816	4800	20.42	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
44	20231024	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	90	2	1.59	351617560	62896	81.05	5680	5740	5450	7340	3960	5650	5590.46	7.70	0	-7267	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	944	-6.75	0.47	12	0.38	-850.00	12140.00	11580	20230816	-50.43	4800	20221031	19.58	11580	-50.43	20230816	4905	17.02	20230316	11580	-50.43	20230816	4800	19.58	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
45	20231024	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	10	2	0.18	299966990	53821	69.35	5680	5720	5450	7340	3960	5650	5573.42	7.70	0	-10958	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	931	-6.66	0.47	12	0.33	-850.00	12140.00	11580	20230816	-51.12	4800	20221031	17.92	11580	-51.12	20230816	4905	15.39	20230316	11580	-51.12	20230816	4800	17.92	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
46	20231024	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-60	5	-1.06	273279180	49075	63.24	5680	5720	5450	7340	3960	5650	5568.60	7.70	0	-14140	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	919	-6.58	0.46	12	0.30	-850.00	12140.00	11580	20230816	-51.73	4800	20221031	16.46	11580	-51.73	20230816	4905	13.97	20230316	11580	-51.73	20230816	4800	16.46	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
47	20231024	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-80	5	-1.42	228934470	41130	53.00	5680	5720	5450	7340	3960	5650	5566.12	7.70	0	-16399	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	916	-6.55	0.46	12	0.25	-850.00	12140.00	11580	20230816	-51.90	4800	20221031	16.04	11580	-51.90	20230816	4905	13.56	20230316	11580	-51.90	20230816	4800	16.04	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
48	20231024	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-40	5	-0.71	55000140	9802	12.63	5680	5720	5580	7340	3960	5650	5611.11	7.70	0	-4307	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	923	-6.60	0.46	12	0.06	-850.00	12140.00	11580	20230816	-51.55	4800	20221031	16.88	11580	-51.55	20230816	4905	14.37	20230316	11580	-51.55	20230816	4800	16.88	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
49	20231024	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	40	2	0.71	1552550	273	0.35	5680	5720	5650	7340	3960	5650	5687.00	7.70	0	-113	5983	5816	5713	5546	5443	5765	5495	86	1690	500	3500	10	1	16444274	936	-6.69	0.47	12	0.00	-850.00	12140.00	11580	20230816	-50.86	4800	20221031	18.54	11580	-50.86	20230816	4905	16.00	20230316	11580	-50.86	20230816	4800	18.54	20221031	0.57	N	065130	500	85 억		1266380	N	N	0	N	00	N
50	20231023	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-190	5	-3.25	438377930	76956	74.98	5740	5880	5610	7590	4090	5840	5696.47	7.71	0	-2118	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	929	-6.65	0.47	12	0.47	-850.00	12140.00	11580	20230816	-51.21	4800	20221031	17.71	11580	-51.21	20230816	4905	15.19	20230316	11580	-51.21	20230816	4800	17.71	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
51	20231023	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-210	5	-3.60	409499470	71838	69.99	5740	5880	5610	7590	4090	5840	5700.32	7.71	0	-2794	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	926	-6.62	0.46	12	0.44	-850.00	12140.00	11580	20230816	-51.38	4800	20221031	17.29	11580	-51.38	20230816	4905	14.78	20230316	11580	-51.38	20230816	4800	17.29	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
52	20231023	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-170	5	-2.91	310838130	54335	52.94	5740	5880	5650	7590	4090	5840	5720.77	7.71	0	-5408	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	932	-6.67	0.47	12	0.33	-850.00	12140.00	11580	20230816	-51.04	4800	20221031	18.12	11580	-51.04	20230816	4905	15.60	20230316	11580	-51.04	20230816	4800	18.12	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
53	20231023	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-160	5	-2.74	271038530	47311	46.09	5740	5880	5650	7590	4090	5840	5728.87	7.71	0	-3985	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	934	-6.68	0.47	12	0.29	-850.00	12140.00	11580	20230816	-50.95	4800	20221031	18.33	11580	-50.95	20230816	4905	15.80	20230316	11580	-50.95	20230816	4800	18.33	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
54	20231023	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-150	5	-2.57	210025290	36596	35.65	5740	5880	5670	7590	4090	5840	5739.02	7.71	0	-669	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	936	-6.69	0.47	12	0.22	-850.00	12140.00	11580	20230816	-50.86	4800	20221031	18.54	11580	-50.86	20230816	4905	16.00	20230316	11580	-50.86	20230816	4800	18.54	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
55	20231023	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-90	5	-1.54	171492640	29851	29.08	5740	5880	5670	7590	4090	5840	5744.95	7.71	0	532	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	946	-6.76	0.47	12	0.18	-850.00	12140.00	11580	20230816	-50.35	4800	20221031	19.79	11580	-50.35	20230816	4905	17.23	20230316	11580	-50.35	20230816	4800	19.79	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
56	20231023	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-90	5	-1.54	121557020	21134	20.59	5740	5880	5700	7590	4090	5840	5751.73	7.71	0	2747	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	946	-6.76	0.47	12	0.13	-850.00	12140.00	11580	20230816	-50.35	4800	20221031	19.79	11580	-50.35	20230816	4905	17.23	20230316	11580	-50.35	20230816	4800	19.79	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
57	20231023	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-40	5	-0.68	34988060	6083	5.93	5740	5880	5710	7590	4090	5840	5751.78	7.71	0	1845	6293	6066	5903	5676	5513	5985	5595	86	1750	500	3620	10	1	16444274	954	-6.82	0.48	12	0.04	-850.00	12140.00	11580	20230816	-49.91	4800	20221031	20.83	11580	-49.91	20230816	4905	18.25	20230316	11580	-49.91	20230816	4800	20.83	20221031	0.58	N	065130	500	85 억		1268504	N	N	0	N	00	N
58	20231020	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-270	5	-4.42	599334890	102464	157.88	6110	6130	5740	7940	4280	6110	5849.22	7.89	0	-28182	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	960	-6.87	0.48	12	0.62	-850.00	12140.00	11580	20230816	-49.57	4800	20221031	21.67	11580	-49.57	20230816	4905	19.06	20230316	11580	-49.57	20230816	4800	21.67	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
59	20231020	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-300	5	-4.91	523632770	89430	137.80	6110	6130	5740	7940	4280	6110	5855.22	7.89	0	-26062	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	955	-6.84	0.48	12	0.54	-850.00	12140.00	11580	20230816	-49.83	4800	20221031	21.04	11580	-49.83	20230816	4905	18.45	20230316	11580	-49.83	20230816	4800	21.04	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
60	20231020	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-200	5	-3.27	465395510	79474	122.46	6110	6130	5740	7940	4280	6110	5855.95	7.89	0	-24811	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	972	-6.95	0.49	12	0.48	-850.00	12140.00	11580	20230816	-48.96	4800	20221031	23.12	11580	-48.96	20230816	4905	20.49	20230316	11580	-48.96	20230816	4800	23.12	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
61	20231020	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-300	5	-4.91	407303320	69613	107.26	6110	6130	5740	7940	4280	6110	5850.97	7.89	0	-22425	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	955	-6.84	0.48	12	0.42	-850.00	12140.00	11580	20230816	-49.83	4800	20221031	21.04	11580	-49.83	20230816	4905	18.45	20230316	11580	-49.83	20230816	4800	21.04	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
62	20231020	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-280	5	-4.58	382653830	65387	100.75	6110	6130	5740	7940	4280	6110	5852.14	7.89	0	-21951	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	959	-6.86	0.48	12	0.40	-850.00	12140.00	11580	20230816	-49.65	4800	20221031	21.46	11580	-49.65	20230816	4905	18.86	20230316	11580	-49.65	20230816	4800	21.46	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
63	20231020	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-280	5	-4.58	308796510	52613	81.07	6110	6130	5750	7940	4280	6110	5869.21	7.89	0	-16572	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	959	-6.86	0.48	12	0.32	-850.00	12140.00	11580	20230816	-49.65	4800	20221031	21.46	11580	-49.65	20230816	4905	18.86	20230316	11580	-49.65	20230816	4800	21.46	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
64	20231020	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-300	5	-4.91	245148440	41674	64.21	6110	6130	5750	7940	4280	6110	5882.53	7.89	0	-8579	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	955	-6.84	0.48	12	0.25	-850.00	12140.00	11580	20230816	-49.83	4800	20221031	21.04	11580	-49.83	20230816	4905	18.45	20230316	11580	-49.83	20230816	4800	21.04	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
65	20231020	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-90	5	-1.47	22993350	3795	5.85	6110	6130	6020	7940	4280	6110	6058.85	7.89	0	1077	6363	6236	6143	6016	5923	6300	6080	86	1830	500	3780	10	1	16444274	990	-7.08	0.50	12	0.02	-850.00	12140.00	11580	20230816	-48.01	4800	20221031	25.42	11580	-48.01	20230816	4905	22.73	20230316	11580	-48.01	20230816	4800	25.42	20221031	0.57	N	065130	500	85 억		1296686	N	N	0	N	00	N
66	20231019	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-120	5	-1.93	391074130	63928	77.71	6100	6270	6050	8090	4370	6230	6117.44	7.92	0	-5408	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	1005	-7.19	0.50	12	0.39	-850.00	12140.00	11580	20230816	-47.24	4800	20221031	27.29	11580	-47.24	20230816	4905	24.57	20230316	11580	-47.24	20230816	4800	27.29	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
67	20231019	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-130	5	-2.09	367804720	60115	73.08	6100	6270	6050	8090	4370	6230	6118.35	7.92	0	-5119	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	1003	-7.18	0.50	12	0.37	-850.00	12140.00	11580	20230816	-47.32	4800	20221031	27.08	11580	-47.32	20230816	4905	24.36	20230316	11580	-47.32	20230816	4800	27.08	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
68	20231019	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-140	5	-2.25	315097140	51463	62.56	6100	6270	6050	8090	4370	6230	6122.79	7.92	0	-6180	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	1001	-7.16	0.50	12	0.31	-850.00	12140.00	11580	20230816	-47.41	4800	20221031	26.88	11580	-47.41	20230816	4905	24.16	20230316	11580	-47.41	20230816	4800	26.88	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
69	20231019	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-100	5	-1.61	295515720	48245	58.65	6100	6270	6050	8090	4370	6230	6125.31	7.92	0	-4411	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	1008	-7.21	0.50	12	0.29	-850.00	12140.00	11580	20230816	-47.06	4800	20221031	27.71	11580	-47.06	20230816	4905	24.97	20230316	11580	-47.06	20230816	4800	27.71	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
70	20231019	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-90	5	-1.44	280094330	45720	55.58	6100	6270	6050	8090	4370	6230	6126.30	7.92	0	-3181	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	1010	-7.22	0.51	12	0.28	-850.00	12140.00	11580	20230816	-46.98	4800	20221031	27.92	11580	-46.98	20230816	4905	25.18	20230316	11580	-46.98	20230816	4800	27.92	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
71	20231019	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-180	5	-2.89	238987420	38978	47.38	6100	6270	6050	8090	4370	6230	6131.34	7.92	0	-667	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	995	-7.12	0.50	12	0.24	-850.00	12140.00	11580	20230816	-47.75	4800	20221031	26.04	11580	-47.75	20230816	4905	23.34	20230316	11580	-47.75	20230816	4800	26.04	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
72	20231019	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-90	5	-1.44	151322440	24605	29.91	6100	6270	6100	8090	4370	6230	6150.07	7.92	0	4911	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	1010	-7.22	0.51	12	0.15	-850.00	12140.00	11580	20230816	-46.98	4800	20221031	27.92	11580	-46.98	20230816	4905	25.18	20230316	11580	-46.98	20230816	4800	27.92	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
73	20231019	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	40	2	0.64	90769150	14768	17.95	6100	6270	6100	8090	4370	6230	6146.34	7.92	0	7912	6510	6370	6270	6130	6030	6320	6080	86	1860	500	3860	10	1	16444274	1031	-7.38	0.52	12	0.09	-850.00	12140.00	11580	20230816	-45.85	4800	20221031	30.62	11580	-45.85	20230816	4905	27.83	20230316	11580	-45.85	20230816	4800	30.62	20221031	0.53	N	065130	500	85 억		1302020	N	N	0	N	00	N
74	20231018	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-160	5	-2.50	503637690	80461	47.30	6410	6410	6170	8300	4480	6390	6259.41	7.99	0	-10714	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1024	-7.33	0.51	12	0.49	-850.00	12140.00	11580	20230816	-46.20	4800	20221031	29.79	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4800	29.79	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
75	20231018	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-160	5	-2.50	486534230	77710	45.68	6410	6410	6170	8300	4480	6390	6260.90	7.99	0	-9665	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1024	-7.33	0.51	12	0.47	-850.00	12140.00	11580	20230816	-46.20	4800	20221031	29.79	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4800	29.79	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
76	20231018	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-160	5	-2.50	391648740	62408	36.68	6410	6410	6200	8300	4480	6390	6275.62	7.99	0	-806	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1024	-7.33	0.51	12	0.38	-850.00	12140.00	11580	20230816	-46.20	4800	20221031	29.79	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4800	29.79	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
77	20231018	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-180	5	-2.82	340088370	54163	31.84	6410	6410	6200	8300	4480	6390	6278.98	7.99	0	3645	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1021	-7.31	0.51	12	0.33	-850.00	12140.00	11580	20230816	-46.37	4800	20221031	29.37	11580	-46.37	20230816	4905	26.61	20230316	11580	-46.37	20230816	4800	29.37	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
78	20231018	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-160	5	-2.50	283805410	45119	26.52	6410	6410	6200	8300	4480	6390	6290.15	7.99	0	3492	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1024	-7.33	0.51	12	0.27	-850.00	12140.00	11580	20230816	-46.20	4800	20221031	29.79	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4800	29.79	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
79	20231018	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-100	5	-1.56	253783540	40312	23.70	6410	6410	6200	8300	4480	6390	6295.48	7.99	0	4511	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1034	-7.40	0.52	12	0.25	-850.00	12140.00	11580	20230816	-45.68	4800	20221031	31.04	11580	-45.68	20230816	4905	28.24	20230316	11580	-45.68	20230816	4800	31.04	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
80	20231018	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-140	5	-2.19	126453360	19960	11.73	6410	6410	6250	8300	4480	6390	6335.34	7.99	0	-5304	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1028	-7.35	0.51	12	0.12	-850.00	12140.00	11580	20230816	-46.03	4800	20221031	30.21	11580	-46.03	20230816	4905	27.42	20230316	11580	-46.03	20230816	4800	30.21	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
81	20231018	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-70	5	-1.10	24748810	3875	2.28	6410	6410	6320	8300	4480	6390	6386.79	7.99	0	-2659	6843	6616	6293	6066	5743	6730	6180	86	1910	500	3960	10	1	16444274	1039	-7.44	0.52	12	0.02	-850.00	12140.00	11580	20230816	-45.42	4800	20221031	31.67	11580	-45.42	20230816	4905	28.85	20230316	11580	-45.42	20230816	4800	31.67	20221031	0.53	N	065130	500	85 억		1313188	N	N	0	N	00	N
82	20231017	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	470	2	7.94	1067019450	168262	186.46	5970	6520	5970	7690	4150	5920	6341.33	8.02	0	-5426	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	1051	-7.52	0.53	12	1.02	-850.00	12140.00	11580	20230816	-44.82	4730	20221013	35.10	11580	-44.82	20230816	4905	30.28	20230316	11580	-44.82	20230816	4800	33.12	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
83	20231017	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	460	2	7.77	1047288770	165171	183.03	5970	6520	5970	7690	4150	5920	6340.63	8.02	0	-4931	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	1049	-7.51	0.53	12	1.00	-850.00	12140.00	11580	20230816	-44.91	4730	20221013	34.88	11580	-44.91	20230816	4905	30.07	20230316	11580	-44.91	20230816	4800	32.92	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
84	20231017	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	460	2	7.77	999295110	157674	174.72	5970	6520	5970	7690	4150	5920	6337.73	8.02	0	-4529	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	1049	-7.51	0.53	12	0.96	-850.00	12140.00	11580	20230816	-44.91	4730	20221013	34.88	11580	-44.91	20230816	4905	30.07	20230316	11580	-44.91	20230816	4800	32.92	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
85	20231017	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	560	2	9.46	895073680	141460	156.76	5970	6520	5970	7690	4150	5920	6327.40	8.02	0	-209	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	1066	-7.62	0.53	12	0.86	-850.00	12140.00	11580	20230816	-44.04	4730	20221013	37.00	11580	-44.04	20230816	4905	32.11	20230316	11580	-44.04	20230816	4800	35.00	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
86	20231017	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	480	2	8.11	582716260	93118	103.19	5970	6450	5970	7690	4150	5920	6257.83	8.02	0	15799	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	1052	-7.53	0.53	12	0.57	-850.00	12140.00	11580	20230816	-44.73	4730	20221013	35.31	11580	-44.73	20230816	4905	30.48	20230316	11580	-44.73	20230816	4800	33.33	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
87	20231017	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	480	2	8.11	436636030	70269	77.87	5970	6410	5970	7690	4150	5920	6213.78	8.02	0	19468	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	1052	-7.53	0.53	12	0.43	-850.00	12140.00	11580	20230816	-44.73	4730	20221013	35.31	11580	-44.73	20230816	4905	30.48	20230316	11580	-44.73	20230816	4800	33.33	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
88	20231017	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	210	2	3.55	112163260	18408	20.40	5970	6160	5970	7690	4150	5920	6093.18	8.02	0	8764	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	1008	-7.21	0.50	12	0.11	-850.00	12140.00	11580	20230816	-47.06	4730	20221013	29.60	11580	-47.06	20230816	4905	24.97	20230316	11580	-47.06	20230816	4800	27.71	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
89	20231017	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	140	2	2.36	11818010	1968	2.18	5970	6060	5970	7690	4150	5920	6005.09	8.02	0	326	6260	6090	5970	5800	5680	6030	5740	86	1770	500	3670	10	1	16444274	997	-7.13	0.50	12	0.01	-850.00	12140.00	11580	20230816	-47.67	4730	20221013	28.12	11580	-47.67	20230816	4905	23.55	20230316	11580	-47.67	20230816	4800	26.25	20221031	0.52	N	065130	500	85 억		1319107	N	N	0	N	00	N
90	20231016	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-220	5	-3.58	536886430	90166	80.21	6140	6140	5850	7980	4300	6140	5954.43	8.18	0	-24997	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	974	-6.96	0.49	12	0.55	-850.00	12140.00	11580	20230816	-48.88	4730	20221013	25.16	11580	-48.88	20230816	4905	20.69	20230316	11580	-48.88	20230816	4800	23.33	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
91	20231016	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-240	5	-3.91	522145430	87678	77.99	6140	6140	5850	7980	4300	6140	5955.26	8.18	0	-25348	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	970	-6.94	0.49	12	0.53	-850.00	12140.00	11580	20230816	-49.05	4730	20221013	24.74	11580	-49.05	20230816	4905	20.29	20230316	11580	-49.05	20230816	4800	22.92	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
92	20231016	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-210	5	-3.42	480631390	80692	71.78	6140	6140	5850	7980	4300	6140	5956.37	8.18	0	-23934	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	975	-6.98	0.49	12	0.49	-850.00	12140.00	11580	20230816	-48.79	4730	20221013	25.37	11580	-48.79	20230816	4905	20.90	20230316	11580	-48.79	20230816	4800	23.54	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
93	20231016	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-250	5	-4.07	387451340	64839	57.68	6140	6140	5880	7980	4300	6140	5975.59	8.18	0	-27143	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	969	-6.93	0.49	12	0.39	-850.00	12140.00	11580	20230816	-49.14	4730	20221013	24.52	11580	-49.14	20230816	4905	20.08	20230316	11580	-49.14	20230816	4800	22.71	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
94	20231016	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-230	5	-3.75	309685760	51662	45.96	6140	6140	5910	7980	4300	6140	5994.46	8.18	0	-21182	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	972	-6.95	0.49	12	0.31	-850.00	12140.00	11580	20230816	-48.96	4730	20221013	24.95	11580	-48.96	20230816	4905	20.49	20230316	11580	-48.96	20230816	4800	23.12	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
95	20231016	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-110	5	-1.79	147105740	24449	21.75	6140	6140	5950	7980	4300	6140	6016.84	8.18	0	-2023	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	992	-7.09	0.50	12	0.15	-850.00	12140.00	11580	20230816	-47.93	4730	20221013	27.48	11580	-47.93	20230816	4905	22.94	20230316	11580	-47.93	20230816	4800	25.62	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
96	20231016	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-100	5	-1.63	122373050	20329	18.08	6140	6140	5950	7980	4300	6140	6019.63	8.18	0	-2132	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	993	-7.11	0.50	12	0.12	-850.00	12140.00	11580	20230816	-47.84	4730	20221013	27.70	11580	-47.84	20230816	4905	23.14	20230316	11580	-47.84	20230816	4800	25.83	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
97	20231016	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-80	5	-1.30	45538970	7568	6.73	6140	6140	5950	7980	4300	6140	6017.31	8.18	0	-935	6373	6256	6133	6016	5893	6195	5955	86	1840	500	3800	10	1	16444274	997	-7.13	0.50	12	0.05	-850.00	12140.00	11580	20230816	-47.67	4730	20221013	28.12	11580	-47.67	20230816	4905	23.55	20230316	11580	-47.67	20230816	4800	26.25	20221031	0.51	N	065130	500	85 억		1344456	N	N	0	N	00	N
98	20231012	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-130	5	-2.05	916177850	149534	386.78	6350	6490	5750	8250	4450	6350	6126.58	7.87	0	23898	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1023	-7.32	0.51	12	0.91	-850.00	12140.00	11580	20230816	-46.29	4730	20221013	31.50	11580	-46.29	20230816	4905	26.81	20230316	11580	-46.29	20230816	4730	31.50	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
99	20231012	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-160	5	-2.52	889180470	145188	375.54	6350	6490	5750	8250	4450	6350	6124.34	7.87	0	23467	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1018	-7.28	0.51	12	0.88	-850.00	12140.00	11580	20230816	-46.55	4730	20221013	30.87	11580	-46.55	20230816	4905	26.20	20230316	11580	-46.55	20230816	4730	30.87	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
100	20231012	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-200	5	-3.15	808506390	132104	341.70	6350	6490	5750	8250	4450	6350	6120.23	7.87	0	21642	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1011	-7.24	0.51	12	0.80	-850.00	12140.00	11580	20230816	-46.89	4730	20221013	30.02	11580	-46.89	20230816	4905	25.38	20230316	11580	-46.89	20230816	4730	30.02	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
101	20231012	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-200	5	-3.15	722716830	118201	305.74	6350	6490	5750	8250	4450	6350	6114.30	7.87	0	17930	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1011	-7.24	0.51	12	0.72	-850.00	12140.00	11580	20230816	-46.89	4730	20221013	30.02	11580	-46.89	20230816	4905	25.38	20230316	11580	-46.89	20230816	4730	30.02	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
102	20231012	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-230	5	-3.62	701927910	114822	297.00	6350	6490	5750	8250	4450	6350	6113.18	7.87	0	16427	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1006	-7.20	0.50	12	0.70	-850.00	12140.00	11580	20230816	-47.15	4730	20221013	29.39	11580	-47.15	20230816	4905	24.77	20230316	11580	-47.15	20230816	4730	29.39	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
103	20231012	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-180	5	-2.83	306317420	49412	127.81	6350	6490	6120	8250	4450	6350	6199.25	7.87	0	5072	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1015	-7.26	0.51	12	0.30	-850.00	12140.00	11580	20230816	-46.72	4730	20221013	30.44	11580	-46.72	20230816	4905	25.79	20230316	11580	-46.72	20230816	4730	30.44	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
104	20231012	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-150	5	-2.36	129976930	20736	53.64	6350	6490	6200	8250	4450	6350	6268.18	7.87	0	2266	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1020	-7.29	0.51	12	0.13	-850.00	12140.00	11580	20230816	-46.46	4730	20221013	31.08	11580	-46.46	20230816	4905	26.40	20230316	11580	-46.46	20230816	4730	31.08	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
105	20231012	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	20	2	0.31	22103740	3469	8.97	6350	6490	6350	8250	4450	6350	6371.79	7.87	0	-869	6530	6440	6280	6190	6030	6485	6235	86	1900	500	3930	10	1	16444274	1048	-7.49	0.52	12	0.02	-850.00	12140.00	11580	20230816	-44.99	4730	20221013	34.67	11580	-44.99	20230816	4905	29.87	20230316	11580	-44.99	20230816	4730	34.67	20221013	0.51	N	065130	500	85 억		1293418	N	N	0	N	00	N
106	20231011	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	130	2	2.09	231787860	36955	31.10	6120	6370	6120	8080	4360	6220	6272.12	7.81	0	9556	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1044	-7.47	0.52	12	0.22	-850.00	12140.00	11580	20230816	-45.16	4730	20221013	34.25	11580	-45.16	20230816	4905	29.46	20230316	11580	-45.16	20230816	4730	34.25	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
107	20231011	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	100	2	1.61	218874360	34913	29.38	6120	6370	6120	8080	4360	6220	6269.14	7.81	0	9957	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1039	-7.44	0.52	12	0.21	-850.00	12140.00	11580	20230816	-45.42	4730	20221013	33.62	11580	-45.42	20230816	4905	28.85	20230316	11580	-45.42	20230816	4730	33.62	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
108	20231011	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	100	2	1.61	192161810	30691	25.83	6120	6370	6120	8080	4360	6220	6261.18	7.81	0	10028	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1039	-7.44	0.52	12	0.19	-850.00	12140.00	11580	20230816	-45.42	4730	20221013	33.62	11580	-45.42	20230816	4905	28.85	20230316	11580	-45.42	20230816	4730	33.62	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
109	20231011	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	70	2	1.13	158697470	25393	21.37	6120	6330	6120	8080	4360	6220	6249.65	7.81	0	9332	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1034	-7.40	0.52	12	0.15	-850.00	12140.00	11580	20230816	-45.68	4730	20221013	32.98	11580	-45.68	20230816	4905	28.24	20230316	11580	-45.68	20230816	4730	32.98	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
110	20231011	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	80	2	1.29	141738130	22695	19.10	6120	6330	6120	8080	4360	6220	6245.35	7.81	0	9900	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1036	-7.41	0.52	12	0.14	-850.00	12140.00	11580	20230816	-45.60	4730	20221013	33.19	11580	-45.60	20230816	4905	28.44	20230316	11580	-45.60	20230816	4730	33.19	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
111	20231011	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	50	2	0.80	138194190	22132	18.63	6120	6330	6120	8080	4360	6220	6244.09	7.81	0	10071	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1031	-7.38	0.52	12	0.13	-850.00	12140.00	11580	20230816	-45.85	4730	20221013	32.56	11580	-45.85	20230816	4905	27.83	20230316	11580	-45.85	20230816	4730	32.56	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
112	20231011	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	60	2	0.96	103336070	16592	13.96	6120	6310	6120	8080	4360	6220	6228.07	7.81	0	8477	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1033	-7.39	0.52	12	0.10	-850.00	12140.00	11580	20230816	-45.77	4730	20221013	32.77	11580	-45.77	20230816	4905	28.03	20230316	11580	-45.77	20230816	4730	32.77	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
113	20231011	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-20	5	-0.32	24203830	3951	3.33	6120	6250	6120	8080	4360	6220	6126.00	7.81	0	866	6733	6476	6303	6046	5873	6390	5960	86	1860	500	3850	10	1	16444274	1020	-7.29	0.51	12	0.02	-850.00	12140.00	11580	20230816	-46.46	4730	20221013	31.08	11580	-46.46	20230816	4905	26.40	20230316	11580	-46.46	20230816	4730	31.08	20221013	0.51	N	065130	500	85 억		1283861	N	N	0	N	00	N
114	20231010	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-210	5	-3.27	749406030	118155	61.61	6430	6560	6130	8350	4510	6430	6342.52	7.85	0	-5786	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1023	-7.32	0.51	12	0.72	-850.00	12140.00	11580	20230816	-46.29	4730	20221013	31.50	11580	-46.29	20230816	4905	26.81	20230316	11580	-46.29	20230816	4730	31.50	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
115	20231010	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-220	5	-3.42	671121000	105481	55.00	6430	6560	6130	8350	4510	6430	6362.16	7.85	0	-5537	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1021	-7.31	0.51	12	0.64	-850.00	12140.00	11580	20230816	-46.37	4730	20221013	31.29	11580	-46.37	20230816	4905	26.61	20230316	11580	-46.37	20230816	4730	31.29	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
116	20231010	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-270	5	-4.20	593875400	93030	48.51	6430	6560	6160	8350	4510	6430	6383.45	7.85	0	-2789	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1013	-7.25	0.51	12	0.57	-850.00	12140.00	11580	20230816	-46.80	4730	20221013	30.23	11580	-46.80	20230816	4905	25.59	20230316	11580	-46.80	20230816	4730	30.23	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
117	20231010	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-180	5	-2.80	510641850	79652	41.53	6430	6560	6250	8350	4510	6430	6410.79	7.85	0	-2396	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1028	-7.35	0.51	12	0.48	-850.00	12140.00	11580	20230816	-46.03	4730	20221013	32.14	11580	-46.03	20230816	4905	27.42	20230316	11580	-46.03	20230816	4730	32.14	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
118	20231010	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-30	5	-0.47	435680460	67815	35.36	6430	6560	6310	8350	4510	6430	6424.50	7.85	0	1323	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1052	-7.53	0.53	12	0.41	-850.00	12140.00	11580	20230816	-44.73	4730	20221013	35.31	11580	-44.73	20230816	4905	30.48	20230316	11580	-44.73	20230816	4730	35.31	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
119	20231010	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	60	2	0.93	392962200	61167	31.89	6430	6560	6310	8350	4510	6430	6424.37	7.85	0	2116	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1067	-7.64	0.53	12	0.37	-850.00	12140.00	11580	20230816	-43.96	4730	20221013	37.21	11580	-43.96	20230816	4905	32.31	20230316	11580	-43.96	20230816	4730	37.21	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
120	20231010	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-30	5	-0.47	281666980	43989	22.94	6430	6500	6310	8350	4510	6430	6402.81	7.85	0	1264	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1052	-7.53	0.53	12	0.27	-850.00	12140.00	11580	20230816	-44.73	4730	20221013	35.31	11580	-44.73	20230816	4905	30.48	20230316	11580	-44.73	20230816	4730	35.31	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
121	20231010	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-60	5	-0.93	66608300	10461	5.45	6430	6430	6310	8350	4510	6430	6364.15	7.85	0	2276	6970	6700	6350	6080	5730	6835	6215	86	1920	500	3980	10	1	16444274	1048	-7.49	0.52	12	0.06	-850.00	12140.00	11580	20230816	-44.99	4730	20221013	34.67	11580	-44.99	20230816	4905	29.87	20230316	11580	-44.99	20230816	4730	34.67	20221013	0.52	N	065130	500	85 억		1290403	N	N	0	N	00	N
122	20231006	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	370	2	6.11	1212031900	188701	185.35	6000	6620	6000	7870	4250	6060	6423.02	7.71	0	19172	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1057	-7.56	0.53	12	1.15	-850.00	12140.00	11580	20230816	-44.47	4730	20221013	35.94	11580	-44.47	20230816	4905	31.09	20230316	11580	-44.47	20230816	4730	35.94	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N
123	20231006	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	370	2	6.11	1157820820	180290	177.09	6000	6620	6000	7870	4250	6060	6421.99	7.71	0	19510	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1057	-7.56	0.53	12	1.10	-850.00	12140.00	11580	20230816	-44.47	4730	20221013	35.94	11580	-44.47	20230816	4905	31.09	20230316	11580	-44.47	20230816	4730	35.94	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N
124	20231006	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	310	2	5.12	662721180	104201	102.35	6000	6590	6000	7870	4250	6060	6360.03	7.71	0	17605	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1048	-7.49	0.52	12	0.63	-850.00	12140.00	11580	20230816	-44.99	4730	20221013	34.67	11580	-44.99	20230816	4905	29.87	20230316	11580	-44.99	20230816	4730	34.67	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N
125	20231006	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	260	2	4.29	253246860	40551	39.83	6000	6380	6000	7870	4250	6060	6245.14	7.71	0	14787	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1039	-7.44	0.52	12	0.25	-850.00	12140.00	11580	20230816	-45.42	4730	20221013	33.62	11580	-45.42	20230816	4905	28.85	20230316	11580	-45.42	20230816	4730	33.62	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N
126	20231006	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	300	2	4.95	223514140	35862	35.23	6000	6380	6000	7870	4250	6060	6232.62	7.71	0	13581	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1046	-7.48	0.52	12	0.22	-850.00	12140.00	11580	20230816	-45.08	4730	20221013	34.46	11580	-45.08	20230816	4905	29.66	20230316	11580	-45.08	20230816	4730	34.46	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N
127	20231006	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	200	2	3.30	157065160	25347	24.90	6000	6320	6000	7870	4250	6060	6196.60	7.71	0	7947	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1029	-7.36	0.52	12	0.15	-850.00	12140.00	11580	20230816	-45.94	4730	20221013	32.35	11580	-45.94	20230816	4905	27.62	20230316	11580	-45.94	20230816	4730	32.35	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N
128	20231006	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	210	2	3.47	89327280	14429	14.17	6000	6270	6000	7870	4250	6060	6190.82	7.71	0	6939	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1031	-7.38	0.52	12	0.09	-850.00	12140.00	11580	20230816	-45.85	4730	20221013	32.56	11580	-45.85	20230816	4905	27.83	20230316	11580	-45.85	20230816	4730	32.56	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N
129	20231006	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	30	2	0.50	11253870	1868	1.83	6000	6090	6000	7870	4250	6060	6024.56	7.71	0	292	6353	6206	6133	5986	5913	6170	5950	86	1810	500	3750	10	1	16444274	1001	-7.16	0.50	12	0.01	-850.00	12140.00	11580	20230816	-47.41	4730	20221013	28.75	11580	-47.41	20230816	4905	24.16	20230316	11580	-47.41	20230816	4730	28.75	20221013	0.53	N	065130	500	85 억		1267633	N	N	0	N	00	N