KissMeData/039610/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	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-30	5	-0.58	83302030	16336	153.63	5130	5190	5060	6660	3600	5130	5099.29	2.14	0	-2178	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	531	17.83	0.66	12	0.16	286.00	7732.00	7050	20230517	-27.66	4410	20230103	15.65	7050	-27.66	20230517	4410	15.65	20230103	7050	-27.66	20230517	4410	15.65	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
3	20231031	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-40	5	-0.78	76269940	14952	140.62	5130	5190	5060	6660	3600	5130	5100.99	2.14	0	-2205	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	530	17.80	0.66	12	0.14	286.00	7732.00	7050	20230517	-27.80	4410	20230103	15.42	7050	-27.80	20230517	4410	15.42	20230103	7050	-27.80	20230517	4410	15.42	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
4	20231031	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-50	5	-0.97	69197630	13556	127.49	5130	5190	5060	6660	3600	5130	5104.58	2.14	0	-2254	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	529	17.76	0.66	12	0.13	286.00	7732.00	7050	20230517	-27.94	4410	20230103	15.19	7050	-27.94	20230517	4410	15.19	20230103	7050	-27.94	20230517	4410	15.19	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
5	20231031	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-40	5	-0.78	55745240	10903	102.54	5130	5190	5070	6660	3600	5130	5112.83	2.14	0	-2749	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	530	17.80	0.66	12	0.10	286.00	7732.00	7050	20230517	-27.80	4410	20230103	15.42	7050	-27.80	20230517	4410	15.42	20230103	7050	-27.80	20230517	4410	15.42	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
6	20231031	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	10	2	0.19	47433100	9268	87.16	5130	5190	5080	6660	3600	5130	5117.94	2.14	0	-1961	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	535	17.97	0.66	12	0.09	286.00	7732.00	7050	20230517	-27.09	4410	20230103	16.55	7050	-27.09	20230517	4410	16.55	20230103	7050	-27.09	20230517	4410	16.55	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
7	20231031	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	10	2	0.19	42362310	8277	77.84	5130	5190	5080	6660	3600	5130	5118.08	2.14	0	-1651	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	535	17.97	0.66	12	0.08	286.00	7732.00	7050	20230517	-27.09	4410	20230103	16.55	7050	-27.09	20230517	4410	16.55	20230103	7050	-27.09	20230517	4410	16.55	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
8	20231031	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-20	5	-0.39	24431870	4764	44.80	5130	5190	5100	6660	3600	5130	5128.44	2.14	0	-1605	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	532	17.87	0.66	12	0.05	286.00	7732.00	7050	20230517	-27.52	4410	20230103	15.87	7050	-27.52	20230517	4410	15.87	20230103	7050	-27.52	20230517	4410	15.87	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
9	20231031	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	50	2	0.97	5556380	1083	10.19	5130	5190	5120	6660	3600	5130	5130.54	2.14	0	6	5216	5172	5136	5092	5056	5195	5115	52	1530	500	3690	10	1	10410400	539	18.11	0.67	12	0.01	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	3.01	N	039610	500	52 억		222753	N	N	0	N	00	N
10	20231030	160453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5130	-50	5	-0.97	54705030	10632	48.39	5110	5180	5100	6730	3630	5180	5145.32	2.15	0	-14	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	534	17.94	0.66	12	0.10	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
11	20231030	150442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5130	-50	5	-0.97	43614560	8469	38.55	5110	5180	5100	6730	3630	5180	5149.91	2.15	0	-57	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	534	17.94	0.66	12	0.08	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
12	20231030	140444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5160	-20	5	-0.39	41109070	7982	36.33	5110	5180	5100	6730	3630	5180	5150.22	2.15	0	-7	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	537	18.04	0.67	12	0.08	286.00	7732.00	7050	20230517	-26.81	4410	20230103	17.01	7050	-26.81	20230517	4410	17.01	20230103	7050	-26.81	20230517	4410	17.01	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
13	20231030	130443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5170	-10	5	-0.19	30822720	5992	27.27	5110	5180	5100	6730	3630	5180	5143.98	2.15	0	316	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	538	18.08	0.67	12	0.06	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
14	20231030	120438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5170	-10	5	-0.19	30290270	5889	26.80	5110	5180	5100	6730	3630	5180	5143.53	2.15	0	350	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	538	18.08	0.67	12	0.06	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
15	20231030	110439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5180	0	3	0.00	24234070	4715	21.46	5110	5180	5100	6730	3630	5180	5139.78	2.15	0	156	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	539	18.11	0.67	12	0.05	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
16	20231030	100442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5140	-40	5	-0.77	16282170	3170	14.43	5110	5180	5100	6730	3630	5180	5136.33	2.15	0	-91	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	535	17.97	0.66	12	0.03	286.00	7732.00	7050	20230517	-27.09	4410	20230103	16.55	7050	-27.09	20230517	4410	16.55	20230103	7050	-27.09	20230517	4410	16.55	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
17	20231030	090436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5180	0	3	0.00	1685590	327	1.49	5110	5180	5110	6730	3630	5180	5154.71	2.15	0	-222	5313	5246	5153	5086	4993	5280	5120	52	1550	500	3720	10	1	10410400	539	18.11	0.67	12	0.00	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	3.06	N	039610	500	52 억		223526	N	N	0	N	00	N
18	20231027	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-40	5	-0.77	99661440	19429	64.53	5170	5220	5060	6720	3620	5170	5129.52	2.19	0	-5388	5336	5252	5176	5092	5016	5215	5055	52	1550	500	3720	10	1	10410400	534	17.94	0.66	12	0.19	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.25	N	039610	500	52 억		228015	N	N	0	N	00	N
19	20231027	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-40	5	-0.77	94507640	18423	61.19	5170	5220	5060	6720	3620	5170	5129.87	2.19	0	-5294	5336	5252	5176	5092	5016	5215	5055	52	1550	500	3720	10	1	10410400	534	17.94	0.66	12	0.18	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.25	N	039610	500	52 억		228015	N	N	0	N	00	N
20	20231027	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-20	5	-0.39	70397260	13694	45.48	5170	5220	5090	6720	3620	5170	5140.74	2.19	0	-3883	5336	5252	5176	5092	5016	5215	5055	52	1550	500	3720	10	1	10410400	536	18.01	0.67	12	0.13	286.00	7732.00	7050	20230517	-26.95	4410	20230103	16.78	7050	-26.95	20230517	4410	16.78	20230103	7050	-26.95	20230517	4410	16.78	20230103	3.25	N	039610	500	52 억		228015	N	N	0	N	00	N
21	20231027	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	20	2	0.39	50321820	9788	32.51	5170	5220	5090	6720	3620	5170	5141.17	2.19	0	-1775	5336	5252	5176	5092	5016	5215	5055	52	1550	500	3720	10	1	10410400	540	18.15	0.67	12	0.09	286.00	7732.00	7050	20230517	-26.38	4410	20230103	17.69	7050	-26.38	20230517	4410	17.69	20230103	7050	-26.38	20230517	4410	17.69	20230103	3.25	N	039610	500	52 억		228015	N	N	0	N	00	N
22	20231027	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	10	2	0.19	44660060	8698	28.89	5170	5190	5090	6720	3620	5170	5134.52	2.19	0	-1780	5336	5252	5176	5092	5016	5215	5055	52	1550	500	3720	10	1	10410400	539	18.11	0.67	12	0.08	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	3.25	N	039610	500	52 억		228015	N	N	0	N	00	N
23	20231027	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-40	5	-0.77	41141650	8016	26.62	5170	5190	5090	6720	3620	5170	5132.44	2.19	0	-1886	5336	5252	5176	5092	5016	5215	5055	52	1550	500	3720	10	1	10410400	534	17.94	0.66	12	0.08	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.25	N	039610	500	52 억		228015	N	N	0	N	00	N
24	20231027	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	0	3	0.00	4895070	952	3.16	5170	5190	5100	6720	3620	5170	5141.88	2.19	0	-87	5336	5252	5176	5092	5016	5215	5055	52	1550	500	3720	10	1	10410400	538	18.08	0.67	12	0.01	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	3.25	N	039610	500	52 억		228015	N	N	0	N	00	N
25	20231026	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-100	5	-1.90	155741710	30109	211.31	5260	5260	5100	6850	3690	5270	5172.63	2.27	0	-7686	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	538	18.08	0.67	12	0.29	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
26	20231026	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-140	5	-2.66	145932050	28204	197.94	5260	5260	5100	6850	3690	5270	5174.16	2.27	0	-7132	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	534	17.94	0.66	12	0.27	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
27	20231026	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-150	5	-2.85	137878200	26631	186.90	5260	5260	5100	6850	3690	5270	5177.36	2.27	0	-6757	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	533	17.90	0.66	12	0.26	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
28	20231026	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-150	5	-2.85	134767260	26023	182.63	5260	5260	5100	6850	3690	5270	5178.77	2.27	0	-6384	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	533	17.90	0.66	12	0.25	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
29	20231026	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-120	5	-2.28	127996340	24704	173.37	5260	5260	5100	6850	3690	5270	5181.20	2.27	0	-5838	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	536	18.01	0.67	12	0.24	286.00	7732.00	7050	20230517	-26.95	4410	20230103	16.78	7050	-26.95	20230517	4410	16.78	20230103	7050	-26.95	20230517	4410	16.78	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
30	20231026	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-60	5	-1.14	97391540	18763	131.68	5260	5260	5150	6850	3690	5270	5190.62	2.27	0	-6119	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	542	18.22	0.67	12	0.18	286.00	7732.00	7050	20230517	-26.10	4410	20230103	18.14	7050	-26.10	20230517	4410	18.14	20230103	7050	-26.10	20230517	4410	18.14	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
31	20231026	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-50	5	-0.95	87643600	16890	118.53	5260	5260	5150	6850	3690	5270	5189.08	2.27	0	-6020	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	543	18.25	0.68	12	0.16	286.00	7732.00	7050	20230517	-25.96	4410	20230103	18.37	7050	-25.96	20230517	4410	18.37	20230103	7050	-25.96	20230517	4410	18.37	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
32	20231026	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-80	5	-1.52	5325970	1020	7.16	5260	5260	5150	6850	3690	5270	5221.54	2.27	0	-455	5316	5292	5246	5222	5176	5305	5235	52	1580	500	3790	10	1	10410400	540	18.15	0.67	12	0.01	286.00	7732.00	7050	20230517	-26.38	4410	20230103	17.69	7050	-26.38	20230517	4410	17.69	20230103	7050	-26.38	20230517	4410	17.69	20230103	3.25	N	039610	500	52 억		235832	N	N	0	N	00	N
33	20231025	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	74616220	14249	48.49	5270	5270	5200	6850	3690	5270	5236.59	2.29	0	-2920	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	549	18.43	0.68	12	0.14	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
34	20231025	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-60	5	-1.14	65309300	12478	42.46	5270	5270	5200	6850	3690	5270	5233.96	2.29	0	-2485	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	542	18.22	0.67	12	0.12	286.00	7732.00	7050	20230517	-26.10	4410	20230103	18.14	7050	-26.10	20230517	4410	18.14	20230103	7050	-26.10	20230517	4410	18.14	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
35	20231025	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-60	5	-1.14	53195440	10153	34.55	5270	5270	5200	6850	3690	5270	5239.38	2.29	0	-1848	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	542	18.22	0.67	12	0.10	286.00	7732.00	7050	20230517	-26.10	4410	20230103	18.14	7050	-26.10	20230517	4410	18.14	20230103	7050	-26.10	20230517	4410	18.14	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
36	20231025	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	40083800	7636	25.99	5270	5270	5200	6850	3690	5270	5249.32	2.29	0	-1398	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	547	18.36	0.68	12	0.07	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
37	20231025	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	30375600	5787	19.69	5270	5270	5200	6850	3690	5270	5248.94	2.29	0	-1331	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	547	18.36	0.68	12	0.06	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
38	20231025	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	20364570	3876	13.19	5270	5270	5200	6850	3690	5270	5254.02	2.29	0	-1000	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	547	18.36	0.68	12	0.04	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
39	20231025	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	17932040	3412	11.61	5270	5270	5200	6850	3690	5270	5255.58	2.29	0	-936	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	547	18.36	0.68	12	0.03	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
40	20231025	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	7968620	1515	5.16	5270	5270	5200	6850	3690	5270	5259.82	2.29	0	-116	5450	5360	5190	5100	4930	5405	5145	52	1580	500	3790	10	1	10410400	549	18.43	0.68	12	0.01	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	3.26	N	039610	500	52 억		238842	N	N	0	N	00	N
41	20231024	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	200	2	3.94	150684300	29271	61.27	5070	5280	5020	6590	3550	5070	5147.86	2.29	0	457	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	549	18.43	0.68	12	0.28	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
42	20231024	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	190	2	3.75	133692560	26040	54.51	5070	5260	5020	6590	3550	5070	5134.12	2.29	0	353	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	548	18.39	0.68	12	0.25	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
43	20231024	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	120	2	2.37	96458570	18908	39.58	5070	5190	5020	6590	3550	5070	5101.47	2.29	0	-699	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	540	18.15	0.67	12	0.18	286.00	7732.00	7050	20230517	-26.38	4410	20230103	17.69	7050	-26.38	20230517	4410	17.69	20230103	7050	-26.38	20230517	4410	17.69	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
44	20231024	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	80	2	1.58	81757900	16067	33.63	5070	5150	5020	6590	3550	5070	5088.56	2.29	0	-2322	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	536	18.01	0.67	12	0.15	286.00	7732.00	7050	20230517	-26.95	4410	20230103	16.78	7050	-26.95	20230517	4410	16.78	20230103	7050	-26.95	20230517	4410	16.78	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
45	20231024	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	60	2	1.18	65356140	12873	26.95	5070	5150	5020	6590	3550	5070	5076.99	2.29	0	-3004	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	534	17.94	0.66	12	0.12	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
46	20231024	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	0	3	0.00	55279850	10908	22.83	5070	5120	5020	6590	3550	5070	5067.83	2.29	0	-3633	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	528	17.73	0.66	12	0.10	286.00	7732.00	7050	20230517	-28.09	4410	20230103	14.97	7050	-28.09	20230517	4410	14.97	20230103	7050	-28.09	20230517	4410	14.97	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
47	20231024	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	50	2	0.99	20505140	4027	8.43	5070	5120	5070	6590	3550	5070	5091.91	2.29	0	-1177	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	533	17.90	0.66	12	0.04	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
48	20231024	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	50	2	0.99	4766030	939	1.97	5070	5120	5070	6590	3550	5070	5075.64	2.29	0	379	5320	5195	5095	4970	4870	5257	5032	52	1520	500	3650	10	1	10410400	533	17.90	0.66	12	0.01	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.29	N	039610	500	52 억		238754	N	N	0	N	00	N
49	20231023	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	10	2	0.20	242577400	47769	61.11	4995	5220	4995	6570	3550	5060	5078.13	2.28	0	1031	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	528	17.73	0.66	12	0.46	286.00	7732.00	7050	20230517	-28.09	4410	20230103	14.97	7050	-28.09	20230517	4410	14.97	20230103	7050	-28.09	20230517	4410	14.97	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
50	20231023	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-20	5	-0.40	234137710	46103	58.97	4995	5220	4995	6570	3550	5060	5078.58	2.28	0	1179	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	525	17.62	0.65	12	0.44	286.00	7732.00	7050	20230517	-28.51	4410	20230103	14.29	7050	-28.51	20230517	4410	14.29	20230103	7050	-28.51	20230517	4410	14.29	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
51	20231023	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	10	2	0.20	183501400	36072	46.14	4995	5220	4995	6570	3550	5060	5087.09	2.28	0	1279	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	528	17.73	0.66	12	0.35	286.00	7732.00	7050	20230517	-28.09	4410	20230103	14.97	7050	-28.09	20230517	4410	14.97	20230103	7050	-28.09	20230517	4410	14.97	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
52	20231023	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	30	2	0.59	158769520	31209	39.92	4995	5220	4995	6570	3550	5060	5087.30	2.28	0	734	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	530	17.80	0.66	12	0.30	286.00	7732.00	7050	20230517	-27.80	4410	20230103	15.42	7050	-27.80	20230517	4410	15.42	20230103	7050	-27.80	20230517	4410	15.42	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
53	20231023	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	40	2	0.79	142884190	28093	35.94	4995	5220	4995	6570	3550	5060	5086.11	2.28	0	877	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	531	17.83	0.66	12	0.27	286.00	7732.00	7050	20230517	-27.66	4410	20230103	15.65	7050	-27.66	20230517	4410	15.65	20230103	7050	-27.66	20230517	4410	15.65	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
54	20231023	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	70	2	1.38	132775740	26117	33.41	4995	5220	4995	6570	3550	5060	5083.88	2.28	0	1322	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	534	17.94	0.66	12	0.25	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
55	20231023	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	60	2	1.19	118971150	23429	29.97	4995	5220	4995	6570	3550	5060	5077.94	2.28	0	1032	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	533	17.90	0.66	12	0.23	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
56	20231023	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	60	2	1.19	65533880	12993	16.62	4995	5220	4995	6570	3550	5060	5043.78	2.28	0	-1033	5150	5105	5015	4970	4880	5127	4992	52	1510	500	3640	10	1	10410400	533	17.90	0.66	12	0.12	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.31	N	039610	500	52 억		237209	N	N	0	N	00	N
57	20231020	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-10	5	-0.20	387321100	77924	172.27	5050	5060	4925	6590	3550	5070	4970.32	2.35	0	-7456	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	10	1	10410400	527	17.69	0.65	12	0.75	286.00	7732.00	7050	20230517	-28.23	4410	20230103	14.74	7050	-28.23	20230517	4410	14.74	20230103	7050	-28.23	20230517	4410	14.74	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
58	20231020	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-40	5	-0.79	378145920	76106	168.25	5050	5060	4925	6590	3550	5070	4968.61	2.35	0	-7547	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	10	1	10410400	524	17.59	0.65	12	0.73	286.00	7732.00	7050	20230517	-28.65	4410	20230103	14.06	7050	-28.65	20230517	4410	14.06	20230103	7050	-28.65	20230517	4410	14.06	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
59	20231020	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-30	5	-0.59	362407700	72976	161.33	5050	5060	4925	6590	3550	5070	4966.05	2.35	0	-6682	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	10	1	10410400	525	17.62	0.65	12	0.70	286.00	7732.00	7050	20230517	-28.51	4410	20230103	14.29	7050	-28.51	20230517	4410	14.29	20230103	7050	-28.51	20230517	4410	14.29	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
60	20231020	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-60	5	-1.18	324779925	65465	144.73	5050	5050	4925	6590	3550	5070	4961.04	2.35	0	-12528	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	10	1	10410400	522	17.52	0.65	12	0.63	286.00	7732.00	7050	20230517	-28.94	4410	20230103	13.61	7050	-28.94	20230517	4410	13.61	20230103	7050	-28.94	20230517	4410	13.61	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
61	20231020	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-40	5	-0.79	321234750	64755	143.16	5050	5050	4925	6590	3550	5070	4960.69	2.35	0	-12698	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	10	1	10410400	524	17.59	0.65	12	0.62	286.00	7732.00	7050	20230517	-28.65	4410	20230103	14.06	7050	-28.65	20230517	4410	14.06	20230103	7050	-28.65	20230517	4410	14.06	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
62	20231020	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-130	5	-2.56	246317550	49628	109.72	5050	5050	4925	6590	3550	5070	4963.17	2.35	0	-17584	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	5	1	10410400	514	17.27	0.64	12	0.48	286.00	7732.00	7050	20230517	-29.93	4410	20230103	12.02	7050	-29.93	20230517	4410	12.02	20230103	7050	-29.93	20230517	4410	12.02	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
63	20231020	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-130	5	-2.56	218965155	44090	97.47	5050	5050	4925	6590	3550	5070	4966.20	2.35	0	-18147	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	5	1	10410400	514	17.27	0.64	12	0.42	286.00	7732.00	7050	20230517	-29.93	4410	20230103	12.02	7050	-29.93	20230517	4410	12.02	20230103	7050	-29.93	20230517	4410	12.02	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
64	20231020	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-50	5	-0.99	9268090	1841	4.07	5050	5050	5020	6590	3550	5070	5033.27	2.35	0	-70	5243	5156	5113	5026	4983	5135	5005	52	1520	500	3650	10	1	10410400	523	17.55	0.65	12	0.02	286.00	7732.00	7050	20230517	-28.79	4410	20230103	13.83	7050	-28.79	20230517	4410	13.83	20230103	7050	-28.79	20230517	4410	13.83	20230103	3.35	N	039610	500	52 억		244804	N	N	0	N	00	N
65	20231019	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-200	5	-3.80	229370640	44973	184.07	5200	5200	5070	6850	3690	5270	5100.33	2.54	0	-20029	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	528	17.73	0.66	12	0.43	286.00	7732.00	7050	20230517	-28.09	4410	20230103	14.97	7050	-28.09	20230517	4410	14.97	20230103	7050	-28.09	20230517	4410	14.97	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
66	20231019	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-200	5	-3.80	224162150	43947	179.87	5200	5200	5070	6850	3690	5270	5100.74	2.54	0	-19836	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	528	17.73	0.66	12	0.42	286.00	7732.00	7050	20230517	-28.09	4410	20230103	14.97	7050	-28.09	20230517	4410	14.97	20230103	7050	-28.09	20230517	4410	14.97	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
67	20231019	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-190	5	-3.61	164615010	32219	131.87	5200	5200	5080	6850	3690	5270	5109.25	2.54	0	-16777	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	529	17.76	0.66	12	0.31	286.00	7732.00	7050	20230517	-27.94	4410	20230103	15.19	7050	-27.94	20230517	4410	15.19	20230103	7050	-27.94	20230517	4410	15.19	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
68	20231019	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-160	5	-3.04	141653130	27708	113.41	5200	5200	5080	6850	3690	5270	5112.35	2.54	0	-13538	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	532	17.87	0.66	12	0.27	286.00	7732.00	7050	20230517	-27.52	4410	20230103	15.87	7050	-27.52	20230517	4410	15.87	20230103	7050	-27.52	20230517	4410	15.87	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
69	20231019	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-160	5	-3.04	122541540	23949	98.02	5200	5200	5080	6850	3690	5270	5116.77	2.54	0	-12318	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	532	17.87	0.66	12	0.23	286.00	7732.00	7050	20230517	-27.52	4410	20230103	15.87	7050	-27.52	20230517	4410	15.87	20230103	7050	-27.52	20230517	4410	15.87	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
70	20231019	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-180	5	-3.42	104347430	20377	83.40	5200	5200	5090	6850	3690	5270	5120.84	2.54	0	-11012	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	530	17.80	0.66	12	0.20	286.00	7732.00	7050	20230517	-27.80	4410	20230103	15.42	7050	-27.80	20230517	4410	15.42	20230103	7050	-27.80	20230517	4410	15.42	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
71	20231019	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-150	5	-2.85	62139780	12109	49.56	5200	5200	5100	6850	3690	5270	5131.70	2.54	0	-7199	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	533	17.90	0.66	12	0.12	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
72	20231019	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-140	5	-2.66	17528610	3400	13.92	5200	5200	5110	6850	3690	5270	5155.47	2.54	0	-2863	5376	5322	5266	5212	5156	5295	5185	52	1580	500	3790	10	1	10410400	534	17.94	0.66	12	0.03	286.00	7732.00	7050	20230517	-27.23	4410	20230103	16.33	7050	-27.23	20230517	4410	16.33	20230103	7050	-27.23	20230517	4410	16.33	20230103	3.47	N	039610	500	52 억		264903	N	N	0	N	00	N
73	20231018	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-50	5	-0.94	128292220	24432	67.75	5320	5320	5210	6910	3730	5320	5250.98	2.64	0	-10428	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	549	18.43	0.68	12	0.23	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
74	20231018	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-90	5	-1.69	109038020	20751	57.55	5320	5320	5220	6910	3730	5320	5254.59	2.64	0	-10093	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	544	18.29	0.68	12	0.20	286.00	7732.00	7050	20230517	-25.82	4410	20230103	18.59	7050	-25.82	20230517	4410	18.59	20230103	7050	-25.82	20230517	4410	18.59	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
75	20231018	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-90	5	-1.69	82536050	15687	43.50	5320	5320	5230	6910	3730	5320	5261.43	2.64	0	-7854	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	544	18.29	0.68	12	0.15	286.00	7732.00	7050	20230517	-25.82	4410	20230103	18.59	7050	-25.82	20230517	4410	18.59	20230103	7050	-25.82	20230517	4410	18.59	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
76	20231018	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-30	5	-0.56	50766260	9632	26.71	5320	5320	5240	6910	3730	5320	5270.58	2.64	0	-4290	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	551	18.50	0.68	12	0.09	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
77	20231018	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-60	5	-1.13	43978870	8344	23.14	5320	5320	5240	6910	3730	5320	5270.72	2.64	0	-3230	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	548	18.39	0.68	12	0.08	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
78	20231018	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-60	5	-1.13	41926700	7954	22.06	5320	5320	5240	6910	3730	5320	5271.15	2.64	0	-2879	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	548	18.39	0.68	12	0.08	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
79	20231018	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-40	5	-0.75	26111340	4945	13.71	5320	5320	5250	6910	3730	5320	5280.35	2.64	0	-1046	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	550	18.46	0.68	12	0.05	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
80	20231018	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-40	5	-0.75	3238500	610	1.69	5320	5320	5270	6910	3730	5320	5309.02	2.64	0	-195	5440	5380	5300	5240	5160	5410	5270	52	1590	500	3830	10	1	10410400	550	18.46	0.68	12	0.01	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	3.48	N	039610	500	52 억		275097	N	N	0	N	00	N
81	20231017	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	150	2	2.90	190975100	36059	139.88	5250	5360	5220	6720	3620	5170	5296.18	2.52	0	11992	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	554	18.60	0.69	12	0.35	286.00	7732.00	7050	20230517	-24.54	4410	20230103	20.63	7050	-24.54	20230517	4410	20.63	20230103	7050	-24.54	20230517	4410	20.63	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
82	20231017	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	130	2	2.51	175136740	33067	128.28	5250	5360	5220	6720	3620	5170	5296.42	2.52	0	11034	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	552	18.53	0.69	12	0.32	286.00	7732.00	7050	20230517	-24.82	4410	20230103	20.18	7050	-24.82	20230517	4410	20.18	20230103	7050	-24.82	20230517	4410	20.18	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
83	20231017	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	120	2	2.32	167518150	31630	122.70	5250	5360	5220	6720	3620	5170	5296.18	2.52	0	11481	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	551	18.50	0.68	12	0.30	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
84	20231017	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	120	2	2.32	153826650	29041	112.66	5250	5360	5220	6720	3620	5170	5296.88	2.52	0	11665	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	551	18.50	0.68	12	0.28	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
85	20231017	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	140	2	2.71	142409810	26886	104.30	5250	5360	5220	6720	3620	5170	5296.80	2.52	0	11198	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	553	18.57	0.69	12	0.26	286.00	7732.00	7050	20230517	-24.68	4410	20230103	20.41	7050	-24.68	20230517	4410	20.41	20230103	7050	-24.68	20230517	4410	20.41	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
86	20231017	110409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	180	2	3.48	128589880	24291	94.23	5250	5360	5220	6720	3620	5170	5293.73	2.52	0	9590	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	557	18.71	0.69	12	0.23	286.00	7732.00	7050	20230517	-24.11	4410	20230103	21.32	7050	-24.11	20230517	4410	21.32	20230103	7050	-24.11	20230517	4410	21.32	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
87	20231017	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	120	2	2.32	57756870	10963	42.53	5250	5330	5220	6720	3620	5170	5268.35	2.52	0	3102	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	551	18.50	0.68	12	0.11	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
88	20231017	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	60	2	1.16	16069380	3064	11.89	5250	5260	5220	6720	3620	5170	5244.58	2.52	0	237	5396	5282	5206	5092	5016	5245	5055	52	1550	500	3720	10	1	10410400	544	18.29	0.68	12	0.03	286.00	7732.00	7050	20230517	-25.82	4410	20230103	18.59	7050	-25.82	20230517	4410	18.59	20230103	7050	-25.82	20230517	4410	18.59	20230103	3.47	N	039610	500	52 억		262103	N	N	0	N	00	N
89	20231016	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-160	5	-3.00	133649900	25770	155.97	5300	5320	5130	6920	3740	5330	5185.27	2.61	0	-10378	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	538	18.08	0.67	12	0.25	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
90	20231016	150409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-130	5	-2.44	118647520	22871	138.43	5300	5320	5130	6920	3740	5330	5186.53	2.61	0	-9575	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	541	18.18	0.67	12	0.22	286.00	7732.00	7050	20230517	-26.24	4410	20230103	17.91	7050	-26.24	20230517	4410	17.91	20230103	7050	-26.24	20230517	4410	17.91	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
91	20231016	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-180	5	-3.38	110063510	21215	128.40	5300	5320	5130	6920	3740	5330	5186.76	2.61	0	-8765	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	536	18.01	0.67	12	0.20	286.00	7732.00	7050	20230517	-26.95	4410	20230103	16.78	7050	-26.95	20230517	4410	16.78	20230103	7050	-26.95	20230517	4410	16.78	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
92	20231016	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-150	5	-2.81	94021660	18108	109.60	5300	5320	5130	6920	3740	5330	5190.86	2.61	0	-6908	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	539	18.11	0.67	12	0.17	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
93	20231016	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-170	5	-3.19	74106240	14243	86.21	5300	5320	5160	6920	3740	5330	5201.33	2.61	0	-5964	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	537	18.04	0.67	12	0.14	286.00	7732.00	7050	20230517	-26.81	4410	20230103	17.01	7050	-26.81	20230517	4410	17.01	20230103	7050	-26.81	20230517	4410	17.01	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
94	20231016	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-130	5	-2.44	63402430	12173	73.68	5300	5320	5170	6920	3740	5330	5206.58	2.61	0	-4985	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	541	18.18	0.67	12	0.12	286.00	7732.00	7050	20230517	-26.24	4410	20230103	17.91	7050	-26.24	20230517	4410	17.91	20230103	7050	-26.24	20230517	4410	17.91	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
95	20231016	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-110	5	-2.06	42469740	8143	49.29	5300	5320	5190	6920	3740	5330	5212.84	2.61	0	-2873	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	543	18.25	0.68	12	0.08	286.00	7732.00	7050	20230517	-25.96	4410	20230103	18.37	7050	-25.96	20230517	4410	18.37	20230103	7050	-25.96	20230517	4410	18.37	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
96	20231016	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-140	5	-2.63	11253000	2149	13.01	5300	5320	5190	6920	3740	5330	5227.62	2.61	0	-1443	5403	5366	5303	5266	5203	5335	5235	52	1590	500	3830	10	1	10410400	540	18.15	0.67	12	0.02	286.00	7732.00	7050	20230517	-26.38	4410	20230103	17.69	7050	-26.38	20230517	4410	17.69	20230103	7050	-26.38	20230517	4410	17.69	20230103	3.48	N	039610	500	52 억		271999	N	N	0	N	00	N
97	20231012	160414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5340	30	2	0.56	207276590	38941	102.69	5310	5360	5280	6900	3720	5310	5322.79	2.52	0	14681	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	556	18.67	0.69	12	0.37	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
98	20231012	150408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5340	30	2	0.56	185150500	34773	91.70	5310	5360	5280	6900	3720	5310	5324.55	2.52	0	14591	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	556	18.67	0.69	12	0.33	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
99	20231012	140407	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5350	40	2	0.75	154837240	29075	76.67	5310	5360	5280	6900	3720	5310	5325.44	2.52	0	11336	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	557	18.71	0.69	12	0.28	286.00	7732.00	7050	20230517	-24.11	4410	20230103	21.32	7050	-24.11	20230517	4410	21.32	20230103	7050	-24.11	20230517	4410	21.32	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
100	20231012	130408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5350	40	2	0.75	113492140	21297	56.16	5310	5360	5280	6900	3720	5310	5329.02	2.52	0	9094	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	557	18.71	0.69	12	0.20	286.00	7732.00	7050	20230517	-24.11	4410	20230103	21.32	7050	-24.11	20230517	4410	21.32	20230103	7050	-24.11	20230517	4410	21.32	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
101	20231012	120414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5340	30	2	0.56	88987030	16711	44.07	5310	5360	5280	6900	3720	5310	5325.06	2.52	0	6649	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	556	18.67	0.69	12	0.16	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
102	20231012	110411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5330	20	2	0.38	55719590	10481	27.64	5310	5350	5280	6900	3720	5310	5316.25	2.52	0	2707	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	555	18.64	0.69	12	0.10	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
103	20231012	100411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5340	30	2	0.56	30117980	5665	14.94	5310	5350	5280	6900	3720	5310	5316.50	2.52	0	565	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	556	18.67	0.69	12	0.05	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
104	20231012	090412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5280	-30	5	-0.56	19374740	3649	9.62	5310	5340	5280	6900	3720	5310	5309.60	2.52	0	-150	5483	5396	5303	5216	5123	5440	5260	52	1590	500	3820	10	1	10410400	550	18.46	0.68	12	0.04	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	3.54	N	039610	500	52 억		262814	N	N	0	N	00	N
105	20231011	160408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5310	110	2	2.12	195945760	37082	174.50	5210	5390	5210	6760	3640	5200	5283.84	2.41	0	12882	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	553	18.57	0.69	12	0.36	286.00	7732.00	7050	20230517	-24.68	4410	20230103	20.41	7050	-24.68	20230517	4410	20.41	20230103	7050	-24.68	20230517	4410	20.41	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
106	20231011	150408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5320	120	2	2.31	183361500	34704	163.31	5210	5390	5210	6760	3640	5200	5283.58	2.41	0	13077	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	554	18.60	0.69	12	0.33	286.00	7732.00	7050	20230517	-24.54	4410	20230103	20.63	7050	-24.54	20230517	4410	20.63	20230103	7050	-24.54	20230517	4410	20.63	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
107	20231011	140413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5330	130	2	2.50	148995340	28216	132.78	5210	5390	5210	6760	3640	5200	5280.53	2.41	0	11482	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	555	18.64	0.69	12	0.27	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
108	20231011	130406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5270	70	2	1.35	89272050	16963	79.83	5210	5290	5210	6760	3640	5200	5262.75	2.41	0	7367	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	549	18.43	0.68	12	0.16	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
109	20231011	120414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5260	60	2	1.15	56613480	10767	50.67	5210	5290	5210	6760	3640	5200	5258.06	2.41	0	4556	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	548	18.39	0.68	12	0.10	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
110	20231011	110410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5270	70	2	1.35	51491050	9796	46.10	5210	5290	5210	6760	3640	5200	5256.33	2.41	0	4191	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	549	18.43	0.68	12	0.09	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
111	20231011	100407	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5240	40	2	0.77	45391520	8635	40.64	5210	5290	5210	6760	3640	5200	5256.69	2.41	0	4143	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	546	18.32	0.68	12	0.08	286.00	7732.00	7050	20230517	-25.67	4410	20230103	18.82	7050	-25.67	20230517	4410	18.82	20230103	7050	-25.67	20230517	4410	18.82	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
112	20231011	090409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5230	30	2	0.58	1987740	381	1.79	5210	5230	5210	6760	3640	5200	5217.17	2.41	0	249	5426	5312	5226	5112	5026	5270	5070	52	1560	500	3740	10	1	10410400	544	18.29	0.68	12	0.00	286.00	7732.00	7050	20230517	-25.82	4410	20230103	18.59	7050	-25.82	20230517	4410	18.59	20230103	7050	-25.82	20230517	4410	18.59	20230103	3.57	N	039610	500	52 억		250488	N	N	0	N	00	N
113	20231010	160406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5200	-80	5	-1.52	111167230	21218	69.88	5280	5340	5140	6860	3700	5280	5239.30	2.41	0	-230	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	541	18.18	0.67	12	0.20	286.00	7732.00	7050	20230517	-26.24	4410	20230103	17.91	7050	-26.24	20230517	4410	17.91	20230103	7050	-26.24	20230517	4410	17.91	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
114	20231010	150405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5200	-80	5	-1.52	109108080	20822	68.58	5280	5340	5140	6860	3700	5280	5240.04	2.41	0	-121	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	541	18.18	0.67	12	0.20	286.00	7732.00	7050	20230517	-26.24	4410	20230103	17.91	7050	-26.24	20230517	4410	17.91	20230103	7050	-26.24	20230517	4410	17.91	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
115	20231010	140405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5170	-110	5	-2.08	85363710	16227	53.44	5280	5340	5170	6860	3700	5280	5260.60	2.41	0	-100	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	538	18.08	0.67	12	0.16	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
116	20231010	130402	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5210	-70	5	-1.33	62584290	11851	39.03	5280	5340	5210	6860	3700	5280	5280.93	2.41	0	641	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	542	18.22	0.67	12	0.11	286.00	7732.00	7050	20230517	-26.10	4410	20230103	18.14	7050	-26.10	20230517	4410	18.14	20230103	7050	-26.10	20230517	4410	18.14	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
117	20231010	120404	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5250	-30	5	-0.57	50252680	9494	31.27	5280	5340	5230	6860	3700	5280	5293.10	2.41	0	2214	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	547	18.36	0.68	12	0.09	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
118	20231010	110356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5290	10	2	0.19	42789730	8078	26.60	5280	5340	5230	6860	3700	5280	5297.07	2.41	0	2777	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	551	18.50	0.68	12	0.08	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
119	20231010	100400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5280	0	3	0.00	30376460	5735	18.89	5280	5340	5230	6860	3700	5280	5296.68	2.41	0	1378	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	550	18.46	0.68	12	0.06	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
120	20231010	090400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5250	-30	5	-0.57	3890510	737	2.43	5280	5280	5250	6860	3700	5280	5278.85	2.41	0	96	5466	5372	5256	5162	5046	5420	5210	52	1580	500	3800	10	1	10410400	547	18.36	0.68	12	0.01	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	3.64	N	039610	500	52 억		251176	N	N	0	N	00	N
121	20231006	160403	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5280	90	2	1.73	160232280	30355	63.67	5170	5350	5140	6740	3640	5190	5279.65	2.29	0	12269	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	550	18.46	0.68	12	0.29	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N
122	20231006	150356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5280	90	2	1.73	153507660	29081	61.00	5170	5350	5140	6740	3640	5190	5279.70	2.29	0	12887	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	550	18.46	0.68	12	0.28	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N
123	20231006	140357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5300	110	2	2.12	129973290	24617	51.64	5170	5350	5140	6740	3640	5190	5281.11	2.29	0	11765	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	552	18.53	0.69	12	0.24	286.00	7732.00	7050	20230517	-24.82	4410	20230103	20.18	7050	-24.82	20230517	4410	20.18	20230103	7050	-24.82	20230517	4410	20.18	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N
124	20231006	130355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5320	130	2	2.50	126464620	23956	50.25	5170	5350	5140	6740	3640	5190	5280.36	2.29	0	11529	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	554	18.60	0.69	12	0.23	286.00	7732.00	7050	20230517	-24.54	4410	20230103	20.63	7050	-24.54	20230517	4410	20.63	20230103	7050	-24.54	20230517	4410	20.63	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N
125	20231006	120352	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5310	120	2	2.31	93899230	17821	37.38	5170	5320	5140	6740	3640	5190	5270.60	2.29	0	10801	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	553	18.57	0.69	12	0.17	286.00	7732.00	7050	20230517	-24.68	4410	20230103	20.41	7050	-24.68	20230517	4410	20.41	20230103	7050	-24.68	20230517	4410	20.41	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N
126	20231006	110350	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5260	70	2	1.35	28715200	5489	11.51	5170	5290	5140	6740	3640	5190	5234.23	2.29	0	1615	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	548	18.39	0.68	12	0.05	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N
127	20231006	100353	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5280	90	2	1.73	25400930	4859	10.19	5170	5290	5140	6740	3640	5190	5230.52	2.29	0	1159	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	550	18.46	0.68	12	0.05	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N
128	20231006	090349	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5190	0	3	0.00	5634730	1087	2.28	5170	5190	5170	6740	3640	5190	5180.77	2.29	0	587	5383	5286	5203	5106	5023	5245	5065	52	1550	500	3730	10	1	10410400	540	18.15	0.67	12	0.01	286.00	7732.00	7050	20230517	-26.38	4410	20230103	17.69	7050	-26.38	20230517	4410	17.69	20230103	7050	-26.38	20230517	4410	17.69	20230103	3.67	N	039610	500	52 억		238148	N	N	0	N	00	N