KissMeData/103230/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	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	235	2	5.46	431425335	95289	318.61	4325	4670	4315	5590	3015	4305	4527.58	4.28	0	-18409	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	327	14.06	0.77	12	1.32	323.00	5907.00	8780	20230705	-48.29	3425	20230328	32.55	8780	-48.29	20230705	3425	32.55	20230328	8780	-48.29	20230705	2505	81.24	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
3	20231031	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	215	2	4.99	421951970	93196	311.61	4325	4670	4315	5590	3015	4305	4527.62	4.28	0	-18223	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	325	13.99	0.77	12	1.29	323.00	5907.00	8780	20230705	-48.52	3425	20230328	31.97	8780	-48.52	20230705	3425	31.97	20230328	8780	-48.52	20230705	2505	80.44	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
4	20231031	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	200	2	4.65	394934250	87221	291.63	4325	4670	4315	5590	3015	4305	4528.02	4.28	0	-18437	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	324	13.95	0.76	12	1.21	323.00	5907.00	8780	20230705	-48.69	3425	20230328	31.53	8780	-48.69	20230705	3425	31.53	20230328	8780	-48.69	20230705	2505	79.84	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
5	20231031	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	155	2	3.60	341543635	75383	252.05	4325	4670	4315	5590	3015	4305	4530.83	4.28	0	-14296	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	321	13.81	0.76	12	1.05	323.00	5907.00	8780	20230705	-49.20	3425	20230328	30.22	8780	-49.20	20230705	3425	30.22	20230328	8780	-49.20	20230705	2505	78.04	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
6	20231031	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	170	2	3.95	296310330	65218	218.06	4325	4670	4315	5590	3015	4305	4543.45	4.28	0	-12429	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	322	13.85	0.76	12	0.91	323.00	5907.00	8780	20230705	-49.03	3425	20230328	30.66	8780	-49.03	20230705	3425	30.66	20230328	8780	-49.03	20230705	2505	78.64	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
7	20231031	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	195	2	4.53	262999260	57809	193.29	4325	4670	4315	5590	3015	4305	4549.53	4.28	0	-6900	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	324	13.93	0.76	12	0.80	323.00	5907.00	8780	20230705	-48.75	3425	20230328	31.39	8780	-48.75	20230705	3425	31.39	20230328	8780	-48.75	20230705	2505	79.64	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
8	20231031	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	205	2	4.76	225954330	49613	165.89	4325	4670	4315	5590	3015	4305	4554.43	4.28	0	-1729	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	325	13.96	0.76	12	0.69	323.00	5907.00	8780	20230705	-48.63	3425	20230328	31.68	8780	-48.63	20230705	3425	31.68	20230328	8780	-48.63	20230705	2505	80.04	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
9	20231031	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	125	2	2.90	19878645	4570	15.28	4325	4430	4315	5590	3015	4305	4349.99	4.28	0	155	4415	4360	4250	4195	4085	4387	4222	36	1285	500	3010	5	1	7200000	319	13.72	0.75	12	0.06	323.00	5907.00	8780	20230705	-49.54	3425	20230328	29.34	8780	-49.54	20230705	3425	29.34	20230328	8780	-49.54	20230705	2505	76.85	20221031	0.72	N	103230	500	36 억		307858	N	N	0	N	00	N
10	20231030	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	110	2	2.62	126582390	29908	83.51	4195	4305	4140	5450	2940	4195	4232.17	4.37	0	-7157	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	310	13.33	0.73	12	0.42	323.00	5907.00	8780	20230705	-50.97	3425	20230328	25.69	8780	-50.97	20230705	3425	25.69	20230328	8780	-50.97	20230705	2505	71.86	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
11	20231030	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	100	2	2.38	119839665	28340	79.13	4195	4300	4140	5450	2940	4195	4228.64	4.37	0	-6904	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	309	13.30	0.73	12	0.39	323.00	5907.00	8780	20230705	-51.08	3425	20230328	25.40	8780	-51.08	20230705	3425	25.40	20230328	8780	-51.08	20230705	2505	71.46	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
12	20231030	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	95	2	2.26	104117100	24660	68.86	4195	4300	4140	5450	2940	4195	4222.10	4.37	0	-7083	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	309	13.28	0.73	12	0.34	323.00	5907.00	8780	20230705	-51.14	3425	20230328	25.26	8780	-51.14	20230705	3425	25.26	20230328	8780	-51.14	20230705	2505	71.26	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
13	20231030	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	70	2	1.67	83894420	19933	55.66	4195	4280	4140	5450	2940	4195	4208.82	4.37	0	-6382	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	307	13.20	0.72	12	0.28	323.00	5907.00	8780	20230705	-51.42	3425	20230328	24.53	8780	-51.42	20230705	3425	24.53	20230328	8780	-51.42	20230705	2505	70.26	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
14	20231030	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	65	2	1.55	77266995	18375	51.31	4195	4280	4140	5450	2940	4195	4205.01	4.37	0	-6476	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	307	13.19	0.72	12	0.26	323.00	5907.00	8780	20230705	-51.48	3425	20230328	24.38	8780	-51.48	20230705	3425	24.38	20230328	8780	-51.48	20230705	2505	70.06	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
15	20231030	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	85	2	2.03	62489675	14898	41.60	4195	4280	4140	5450	2940	4195	4194.50	4.37	0	-5978	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	308	13.25	0.72	12	0.21	323.00	5907.00	8780	20230705	-51.25	3425	20230328	24.96	8780	-51.25	20230705	3425	24.96	20230328	8780	-51.25	20230705	2505	70.86	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
16	20231030	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-25	5	-0.60	43692140	10467	29.23	4195	4220	4140	5450	2940	4195	4174.28	4.37	0	-5450	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	300	12.91	0.71	12	0.15	323.00	5907.00	8780	20230705	-52.51	3425	20230328	21.75	8780	-52.51	20230705	3425	21.75	20230328	8780	-52.51	20230705	2505	66.47	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
17	20231030	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	25	2	0.60	21875370	5226	14.59	4195	4220	4150	5450	2940	4195	4185.87	4.37	0	-3344	4381	4287	4156	4062	3931	4335	4110	36	1255	500	2930	5	1	7200000	304	13.07	0.71	12	0.07	323.00	5907.00	8780	20230705	-51.94	3425	20230328	23.21	8780	-51.94	20230705	3425	23.21	20230328	8780	-51.94	20230705	2505	68.46	20221031	0.71	N	103230	500	36 억		314402	N	N	0	N	00	N
18	20231027	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	25	2	0.60	147718345	35714	123.29	4170	4250	4025	5420	2920	4170	4136.04	4.44	0	-5276	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	302	12.99	0.71	12	0.50	323.00	5907.00	8780	20230705	-52.22	3425	20230328	22.48	8780	-52.22	20230705	3425	22.48	20230328	8780	-52.22	20230705	2505	67.47	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
19	20231027	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	10	2	0.24	143105785	34610	119.48	4170	4250	4025	5420	2920	4170	4134.69	4.44	0	-4757	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	301	12.94	0.71	12	0.48	323.00	5907.00	8780	20230705	-52.39	3425	20230328	22.04	8780	-52.39	20230705	3425	22.04	20230328	8780	-52.39	20230705	2505	66.87	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
20	20231027	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-90	5	-2.16	134679050	32572	112.45	4170	4250	4025	5420	2920	4170	4134.69	4.44	0	-4179	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	294	12.63	0.69	12	0.45	323.00	5907.00	8780	20230705	-53.53	3425	20230328	19.12	8780	-53.53	20230705	3425	19.12	20230328	8780	-53.53	20230705	2505	62.87	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
21	20231027	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-30	5	-0.72	127550310	30829	106.43	4170	4250	4025	5420	2920	4170	4137.23	4.44	0	-3561	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	298	12.82	0.70	12	0.43	323.00	5907.00	8780	20230705	-52.85	3425	20230328	20.88	8780	-52.85	20230705	3425	20.88	20230328	8780	-52.85	20230705	2505	65.27	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
22	20231027	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	25	2	0.60	116702000	28199	97.35	4170	4250	4025	5420	2920	4170	4138.39	4.44	0	-2917	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	302	12.99	0.71	12	0.39	323.00	5907.00	8780	20230705	-52.22	3425	20230328	22.48	8780	-52.22	20230705	3425	22.48	20230328	8780	-52.22	20230705	2505	67.47	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
23	20231027	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	20	2	0.48	92833735	22523	77.75	4170	4210	4025	5420	2920	4170	4121.48	4.44	0	-5504	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	302	12.97	0.71	12	0.31	323.00	5907.00	8780	20230705	-52.28	3425	20230328	22.34	8780	-52.28	20230705	3425	22.34	20230328	8780	-52.28	20230705	2505	67.27	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
24	20231027	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-105	5	-2.52	56171105	13708	47.32	4170	4170	4025	5420	2920	4170	4097.08	4.44	0	-2775	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	293	12.59	0.69	12	0.19	323.00	5907.00	8780	20230705	-53.70	3425	20230328	18.69	8780	-53.70	20230705	3425	18.69	20230328	8780	-53.70	20230705	2505	62.28	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
25	20231027	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-80	5	-1.92	14578405	3520	12.15	4170	4170	4055	5420	2920	4170	4140.64	4.44	0	-298	4436	4302	4186	4052	3936	4245	3995	36	1250	500	2910	5	1	7200000	294	12.66	0.69	12	0.05	323.00	5907.00	8780	20230705	-53.42	3425	20230328	19.42	8780	-53.42	20230705	3425	19.42	20230328	8780	-53.42	20230705	2505	63.27	20221027	0.71	N	103230	500	36 억		319418	N	N	0	N	00	N
26	20231026	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-125	5	-2.91	120870785	28967	100.20	4315	4320	4070	5580	3010	4295	4172.45	4.59	0	-11821	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	300	12.91	0.71	12	0.40	323.00	5907.00	8780	20230705	-52.51	3425	20230328	21.75	8780	-52.51	20230705	3425	21.75	20230328	8780	-52.51	20230705	2505	66.47	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
27	20231026	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-205	5	-4.77	107099855	25663	88.77	4315	4320	4070	5580	3010	4295	4173.03	4.59	0	-10311	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	294	12.66	0.69	12	0.36	323.00	5907.00	8780	20230705	-53.42	3425	20230328	19.42	8780	-53.42	20230705	3425	19.42	20230328	8780	-53.42	20230705	2505	63.27	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
28	20231026	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-205	5	-4.77	102014410	24421	84.47	4315	4320	4070	5580	3010	4295	4177.03	4.59	0	-10073	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	294	12.66	0.69	12	0.34	323.00	5907.00	8780	20230705	-53.42	3425	20230328	19.42	8780	-53.42	20230705	3425	19.42	20230328	8780	-53.42	20230705	2505	63.27	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
29	20231026	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-220	5	-5.12	91843850	21940	75.89	4315	4320	4070	5580	3010	4295	4185.84	4.59	0	-9316	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	293	12.62	0.69	12	0.30	323.00	5907.00	8780	20230705	-53.59	3425	20230328	18.98	8780	-53.59	20230705	3425	18.98	20230328	8780	-53.59	20230705	2505	62.67	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
30	20231026	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-205	5	-4.77	85128245	20293	70.19	4315	4320	4075	5580	3010	4295	4194.66	4.59	0	-7712	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	294	12.66	0.69	12	0.28	323.00	5907.00	8780	20230705	-53.42	3425	20230328	19.42	8780	-53.42	20230705	3425	19.42	20230328	8780	-53.42	20230705	2505	63.27	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
31	20231026	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-175	5	-4.07	80240505	19102	66.07	4315	4320	4080	5580	3010	4295	4200.34	4.59	0	-6659	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	297	12.76	0.70	12	0.27	323.00	5907.00	8780	20230705	-53.08	3425	20230328	20.29	8780	-53.08	20230705	3425	20.29	20230328	8780	-53.08	20230705	2505	64.47	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
32	20231026	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-155	5	-3.61	60112580	14219	49.18	4315	4320	4105	5580	3010	4295	4227.34	4.59	0	-4281	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	298	12.82	0.70	12	0.20	323.00	5907.00	8780	20230705	-52.85	3425	20230328	20.88	8780	-52.85	20230705	3425	20.88	20230328	8780	-52.85	20230705	2505	65.27	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
33	20231026	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-10	5	-0.23	25873945	6014	20.80	4315	4320	4270	5580	3010	4295	4302.36	4.59	0	-2740	4371	4332	4276	4237	4181	4352	4257	36	1285	500	3000	5	1	7200000	309	13.27	0.73	12	0.08	323.00	5907.00	8780	20230705	-51.20	3425	20230328	25.11	8780	-51.20	20230705	3425	25.11	20230328	8780	-51.20	20230705	2505	71.06	20221026	0.72	N	103230	500	36 억		330466	N	N	0	N	00	N
34	20231025	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	75	2	1.78	123311400	28910	80.61	4220	4315	4220	5480	2955	4220	4265.35	4.49	0	7300	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	309	13.30	0.73	12	0.40	323.00	5907.00	8780	20230705	-51.08	3425	20230328	25.40	8780	-51.08	20230705	3425	25.40	20230328	8780	-51.08	20230705	2505	71.46	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
35	20231025	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	35	2	0.83	111149035	26057	72.66	4220	4315	4220	5480	2955	4220	4265.61	4.49	0	7442	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	306	13.17	0.72	12	0.36	323.00	5907.00	8780	20230705	-51.54	3425	20230328	24.23	8780	-51.54	20230705	3425	24.23	20230328	8780	-51.54	20230705	2505	69.86	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
36	20231025	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	80	2	1.90	105310425	24692	68.85	4220	4315	4220	5480	2955	4220	4264.96	4.49	0	7508	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	310	13.31	0.73	12	0.34	323.00	5907.00	8780	20230705	-51.03	3425	20230328	25.55	8780	-51.03	20230705	3425	25.55	20230328	8780	-51.03	20230705	2505	71.66	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
37	20231025	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	40	2	0.95	101424795	23777	66.30	4220	4315	4220	5480	2955	4220	4265.67	4.49	0	7353	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	307	13.19	0.72	12	0.33	323.00	5907.00	8780	20230705	-51.48	3425	20230328	24.38	8780	-51.48	20230705	3425	24.38	20230328	8780	-51.48	20230705	2505	70.06	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
38	20231025	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	60	2	1.42	92662560	21726	60.58	4220	4315	4220	5480	2955	4220	4265.05	4.49	0	9020	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	308	13.25	0.72	12	0.30	323.00	5907.00	8780	20230705	-51.25	3425	20230328	24.96	8780	-51.25	20230705	3425	24.96	20230328	8780	-51.25	20230705	2505	70.86	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
39	20231025	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	55	2	1.30	66607635	15638	43.60	4220	4315	4220	5480	2955	4220	4259.34	4.49	0	3896	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	308	13.24	0.72	12	0.22	323.00	5907.00	8780	20230705	-51.31	3425	20230328	24.82	8780	-51.31	20230705	3425	24.82	20230328	8780	-51.31	20230705	2505	70.66	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
40	20231025	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	55	2	1.30	56395710	13251	36.95	4220	4315	4220	5480	2955	4220	4255.96	4.49	0	3972	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	308	13.24	0.72	12	0.18	323.00	5907.00	8780	20230705	-51.31	3425	20230328	24.82	8780	-51.31	20230705	3425	24.82	20230328	8780	-51.31	20230705	2505	70.66	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
41	20231025	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	45	2	1.07	32948710	7773	21.67	4220	4310	4220	5480	2955	4220	4238.87	4.49	0	3834	4473	4346	4093	3966	3713	4410	4030	36	1260	500	2950	5	1	7200000	307	13.20	0.72	12	0.11	323.00	5907.00	8780	20230705	-51.42	3425	20230328	24.53	8780	-51.42	20230705	3425	24.53	20230328	8780	-51.42	20230705	2505	70.26	20221025	0.76	N	103230	500	36 억		323136	N	N	0	N	00	N
42	20231024	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	240	2	6.03	144170240	35863	173.44	3980	4220	3840	5170	2790	3980	4020.03	4.53	0	-2511	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	304	13.07	0.71	12	0.50	323.00	5907.00	8780	20230705	-51.94	3425	20230328	23.21	8780	-51.94	20230705	3425	23.21	20230328	8780	-51.94	20230705	2505	68.46	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
43	20231024	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	220	2	5.53	138203215	34446	166.59	3980	4220	3840	5170	2790	3980	4012.17	4.53	0	-2232	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	302	13.00	0.71	12	0.48	323.00	5907.00	8780	20230705	-52.16	3425	20230328	22.63	8780	-52.16	20230705	3425	22.63	20230328	8780	-52.16	20230705	2505	67.66	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
44	20231024	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	200	2	5.03	117620410	29523	142.78	3980	4180	3840	5170	2790	3980	3984.03	4.53	0	-2628	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	301	12.94	0.71	12	0.41	323.00	5907.00	8780	20230705	-52.39	3425	20230328	22.04	8780	-52.39	20230705	3425	22.04	20230328	8780	-52.39	20230705	2505	66.87	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
45	20231024	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	125	2	3.14	100835345	25483	123.24	3980	4125	3840	5170	2790	3980	3956.97	4.53	0	-1709	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	296	12.71	0.69	12	0.35	323.00	5907.00	8780	20230705	-53.25	3425	20230328	19.85	8780	-53.25	20230705	3425	19.85	20230328	8780	-53.25	20230705	2505	63.87	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
46	20231024	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	40	2	1.01	90420985	22929	110.89	3980	4060	3840	5170	2790	3980	3943.52	4.53	0	-2964	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	289	12.45	0.68	12	0.32	323.00	5907.00	8780	20230705	-54.21	3425	20230328	17.37	8780	-54.21	20230705	3425	17.37	20230328	8780	-54.21	20230705	2505	60.48	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
47	20231024	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-85	5	-2.14	71624925	18232	88.18	3980	4030	3840	5170	2790	3980	3928.53	4.53	0	-2343	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	280	12.06	0.66	12	0.25	323.00	5907.00	8780	20230705	-55.64	3425	20230328	13.72	8780	-55.64	20230705	3425	13.72	20230328	8780	-55.64	20230705	2505	55.49	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
48	20231024	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-55	5	-1.38	38763115	9770	47.25	3980	4030	3920	5170	2790	3980	3967.57	4.53	0	-2930	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	283	12.15	0.66	12	0.14	323.00	5907.00	8780	20230705	-55.30	3425	20230328	14.60	8780	-55.30	20230705	3425	14.60	20230328	8780	-55.30	20230705	2505	56.69	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
49	20231024	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-15	5	-0.38	13049635	3278	15.85	3980	4030	3960	5170	2790	3980	3980.97	4.53	0	1638	4143	4061	4008	3926	3873	4035	3900	36	1190	500	2780	5	1	7200000	285	12.28	0.67	12	0.05	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	8780	-54.84	20230705	3425	15.77	20230328	8780	-54.84	20230705	2505	58.28	20221024	0.76	N	103230	500	36 억		325802	N	N	0	N	00	N
50	20231023	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-110	5	-2.69	82927245	20641	73.56	4045	4090	3955	5310	2865	4090	4017.60	4.53	0	-479	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	287	12.32	0.67	12	0.29	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	8780	-54.67	20230705	3425	16.20	20230328	8780	-54.67	20230705	2505	58.88	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
51	20231023	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-130	5	-3.18	80729890	20087	71.59	4045	4090	3955	5310	2865	4090	4019.01	4.53	0	-485	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	285	12.26	0.67	12	0.28	323.00	5907.00	8780	20230705	-54.90	3425	20230328	15.62	8780	-54.90	20230705	3425	15.62	20230328	8780	-54.90	20230705	2505	58.08	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
52	20231023	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-90	5	-2.20	60045650	14907	53.13	4045	4090	3970	5310	2865	4090	4028.02	4.53	0	130	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	288	12.38	0.68	12	0.21	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	8780	-54.44	20230705	3425	16.79	20230328	8780	-54.44	20230705	2505	59.68	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
53	20231023	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-50	5	-1.22	55256965	13713	48.87	4045	4090	3970	5310	2865	4090	4029.53	4.53	0	991	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	291	12.51	0.68	12	0.19	323.00	5907.00	8780	20230705	-53.99	3425	20230328	17.96	8780	-53.99	20230705	3425	17.96	20230328	8780	-53.99	20230705	2505	61.28	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
54	20231023	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-85	5	-2.08	48237725	11956	42.61	4045	4090	3970	5310	2865	4090	4034.60	4.53	0	203	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	288	12.40	0.68	12	0.17	323.00	5907.00	8780	20230705	-54.38	3425	20230328	16.93	8780	-54.38	20230705	3425	16.93	20230328	8780	-54.38	20230705	2505	59.88	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
55	20231023	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-55	5	-1.34	32774695	8098	28.86	4045	4090	3970	5310	2865	4090	4047.26	4.53	0	-1408	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	291	12.49	0.68	12	0.11	323.00	5907.00	8780	20230705	-54.04	3425	20230328	17.81	8780	-54.04	20230705	3425	17.81	20230328	8780	-54.04	20230705	2505	61.08	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
56	20231023	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-60	5	-1.47	22055290	5443	19.40	4045	4090	3970	5310	2865	4090	4052.05	4.53	0	-711	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	290	12.48	0.68	12	0.08	323.00	5907.00	8780	20230705	-54.10	3425	20230328	17.66	8780	-54.10	20230705	3425	17.66	20230328	8780	-54.10	20230705	2505	60.88	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
57	20231023	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-45	5	-1.10	12099065	2978	10.61	4045	4090	3970	5310	2865	4090	4062.82	4.53	0	-544	4243	4166	4043	3966	3843	4105	3905	36	1220	500	2860	5	1	7200000	291	12.52	0.68	12	0.04	323.00	5907.00	8780	20230705	-53.93	3425	20230328	18.10	8780	-53.93	20230705	3425	18.10	20230328	8780	-53.93	20230705	2505	61.48	20221024	0.76	N	103230	500	36 억		325919	N	N	0	N	00	N
58	20231020	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-10	5	-0.24	113152770	28060	121.69	4100	4120	3920	5330	2870	4100	4032.53	4.55	0	-2171	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	294	12.66	0.69	12	0.39	323.00	5907.00	8780	20230705	-53.42	3425	20230328	19.42	8780	-53.42	20230705	3425	19.42	20230328	8780	-53.42	20230705	2505	63.27	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
59	20231020	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	5	2	0.12	111993730	27777	120.46	4100	4120	3920	5330	2870	4100	4031.89	4.55	0	-2091	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	296	12.71	0.69	12	0.39	323.00	5907.00	8780	20230705	-53.25	3425	20230328	19.85	8780	-53.25	20230705	3425	19.85	20230328	8780	-53.25	20230705	2505	63.87	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
60	20231020	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	20	2	0.49	104150165	25860	112.15	4100	4120	3920	5330	2870	4100	4027.46	4.55	0	-611	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	297	12.76	0.70	12	0.36	323.00	5907.00	8780	20230705	-53.08	3425	20230328	20.29	8780	-53.08	20230705	3425	20.29	20230328	8780	-53.08	20230705	2505	64.47	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
61	20231020	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-45	5	-1.10	85149415	21219	92.02	4100	4100	3920	5330	2870	4100	4012.89	4.55	0	-3979	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	292	12.55	0.69	12	0.29	323.00	5907.00	8780	20230705	-53.82	3425	20230328	18.39	8780	-53.82	20230705	3425	18.39	20230328	8780	-53.82	20230705	2505	61.88	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
62	20231020	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-80	5	-1.95	84002880	20936	90.79	4100	4100	3920	5330	2870	4100	4012.37	4.55	0	-3976	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	289	12.45	0.68	12	0.29	323.00	5907.00	8780	20230705	-54.21	3425	20230328	17.37	8780	-54.21	20230705	3425	17.37	20230328	8780	-54.21	20230705	2505	60.48	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
63	20231020	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-145	5	-3.54	68784800	17122	74.25	4100	4100	3920	5330	2870	4100	4017.33	4.55	0	-6744	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	285	12.24	0.67	12	0.24	323.00	5907.00	8780	20230705	-54.95	3425	20230328	15.47	8780	-54.95	20230705	3425	15.47	20230328	8780	-54.95	20230705	2505	57.88	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
64	20231020	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-125	5	-3.05	48412880	11976	51.94	4100	4100	3950	5330	2870	4100	4042.49	4.55	0	-6260	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	286	12.31	0.67	12	0.17	323.00	5907.00	8780	20230705	-54.73	3425	20230328	16.06	8780	-54.73	20230705	3425	16.06	20230328	8780	-54.73	20230705	2505	58.68	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
65	20231020	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-20	5	-0.49	9059680	2215	9.61	4100	4100	4080	5330	2870	4100	4090.15	4.55	0	-22	4360	4230	4155	4025	3950	4192	3987	36	1230	500	2870	5	1	7200000	294	12.63	0.69	12	0.03	323.00	5907.00	8780	20230705	-53.53	3425	20230328	19.12	8780	-53.53	20230705	3425	19.12	20230328	8780	-53.53	20230705	2505	62.87	20221020	0.76	N	103230	500	36 억		327850	N	N	0	N	00	N
66	20231019	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-150	5	-3.53	95728260	23059	131.93	4250	4285	4080	5520	2975	4250	4151.75	4.63	0	-5452	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	295	12.69	0.69	12	0.32	323.00	5907.00	8780	20230705	-53.30	3425	20230328	19.71	8780	-53.30	20230705	3425	19.71	20230328	8780	-53.30	20230705	2505	63.67	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
67	20231019	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-120	5	-2.82	81561685	19611	112.20	4250	4285	4080	5520	2975	4250	4158.98	4.63	0	-4968	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	297	12.79	0.70	12	0.27	323.00	5907.00	8780	20230705	-52.96	3425	20230328	20.58	8780	-52.96	20230705	3425	20.58	20230328	8780	-52.96	20230705	2505	64.87	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
68	20231019	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-90	5	-2.12	62902965	15103	86.41	4250	4285	4080	5520	2975	4250	4164.93	4.63	0	-4575	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	300	12.88	0.70	12	0.21	323.00	5907.00	8780	20230705	-52.62	3425	20230328	21.46	8780	-52.62	20230705	3425	21.46	20230328	8780	-52.62	20230705	2505	66.07	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
69	20231019	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-110	5	-2.59	59609260	14308	81.86	4250	4285	4080	5520	2975	4250	4166.15	4.63	0	-4736	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	298	12.82	0.70	12	0.20	323.00	5907.00	8780	20230705	-52.85	3425	20230328	20.88	8780	-52.85	20230705	3425	20.88	20230328	8780	-52.85	20230705	2505	65.27	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
70	20231019	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-105	5	-2.47	54151155	12989	74.32	4250	4285	4080	5520	2975	4250	4169.00	4.63	0	-4133	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	298	12.83	0.70	12	0.18	323.00	5907.00	8780	20230705	-52.79	3425	20230328	21.02	8780	-52.79	20230705	3425	21.02	20230328	8780	-52.79	20230705	2505	65.47	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
71	20231019	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-75	5	-1.76	39939605	9559	54.69	4250	4285	4080	5520	2975	4250	4178.22	4.63	0	-3905	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	301	12.93	0.71	12	0.13	323.00	5907.00	8780	20230705	-52.45	3425	20230328	21.90	8780	-52.45	20230705	3425	21.90	20230328	8780	-52.45	20230705	2505	66.67	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
72	20231019	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-70	5	-1.65	33702655	8070	46.17	4250	4255	4080	5520	2975	4250	4176.29	4.63	0	-3052	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	301	12.94	0.71	12	0.11	323.00	5907.00	8780	20230705	-52.39	3425	20230328	22.04	8780	-52.39	20230705	3425	22.04	20230328	8780	-52.39	20230705	2505	66.87	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
73	20231019	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-115	5	-2.71	16531385	3914	22.39	4250	4250	4120	5520	2975	4250	4223.65	4.63	0	-1155	4473	4361	4288	4176	4103	4325	4140	36	1270	500	2970	5	1	7200000	298	12.80	0.70	12	0.05	323.00	5907.00	8780	20230705	-52.90	3425	20230328	20.73	8780	-52.90	20230705	3425	20.73	20230328	8780	-52.90	20230705	2505	65.07	20221019	0.74	N	103230	500	36 억		333223	N	N	0	N	00	N
74	20231018	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-65	5	-1.51	75203250	17478	72.18	4315	4400	4215	5600	3025	4315	4302.74	4.69	0	-4923	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	306	13.16	0.72	12	0.24	323.00	5907.00	8780	20230705	-51.59	3425	20230328	24.09	8780	-51.59	20230705	3425	24.09	20230328	8780	-51.59	20230705	2505	69.66	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
75	20231018	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-70	5	-1.62	72605840	16865	69.65	4315	4400	4215	5600	3025	4315	4305.12	4.69	0	-4897	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	306	13.14	0.72	12	0.23	323.00	5907.00	8780	20230705	-51.65	3425	20230328	23.94	8780	-51.65	20230705	3425	23.94	20230328	8780	-51.65	20230705	2505	69.46	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
76	20231018	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	-40	5	-0.93	67171195	15584	64.36	4315	4400	4250	5600	3025	4315	4310.27	4.69	0	-4679	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	308	13.24	0.72	12	0.22	323.00	5907.00	8780	20230705	-51.31	3425	20230328	24.82	8780	-51.31	20230705	3425	24.82	20230328	8780	-51.31	20230705	2505	70.66	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
77	20231018	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	5	2	0.12	60524475	14029	57.94	4315	4400	4250	5600	3025	4315	4314.24	4.69	0	-4811	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	311	13.37	0.73	12	0.19	323.00	5907.00	8780	20230705	-50.80	3425	20230328	26.13	8780	-50.80	20230705	3425	26.13	20230328	8780	-50.80	20230705	2505	72.46	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
78	20231018	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-55	5	-1.27	50080420	11596	47.89	4315	4400	4255	5600	3025	4315	4318.77	4.69	0	-3358	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	307	13.19	0.72	12	0.16	323.00	5907.00	8780	20230705	-51.48	3425	20230328	24.38	8780	-51.48	20230705	3425	24.38	20230328	8780	-51.48	20230705	2505	70.06	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
79	20231018	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	-25	5	-0.58	46542955	10769	44.48	4315	4400	4285	5600	3025	4315	4321.94	4.69	0	-2727	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	309	13.28	0.73	12	0.15	323.00	5907.00	8780	20230705	-51.14	3425	20230328	25.26	8780	-51.14	20230705	3425	25.26	20230328	8780	-51.14	20230705	2505	71.26	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
80	20231018	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	-25	5	-0.58	43496175	10059	41.54	4315	4400	4290	5600	3025	4315	4324.11	4.69	0	-2957	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	309	13.28	0.73	12	0.14	323.00	5907.00	8780	20230705	-51.14	3425	20230328	25.26	8780	-51.14	20230705	3425	25.26	20230328	8780	-51.14	20230705	2505	71.26	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
81	20231018	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	35	2	0.81	11379965	2637	10.89	4315	4350	4315	5600	3025	4315	4315.50	4.69	0	-105	4478	4396	4318	4236	4158	4437	4277	36	1285	500	3020	5	1	7200000	313	13.47	0.74	12	0.04	323.00	5907.00	8780	20230705	-50.46	3425	20230328	27.01	8780	-50.46	20230705	3425	27.01	20230328	8780	-50.46	20230705	2505	73.65	20221018	0.83	N	103230	500	36 억		337978	N	N	0	N	00	N
82	20231017	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	30	2	0.70	104001305	24163	61.08	4285	4400	4240	5570	3000	4285	4304.16	4.63	0	3972	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	311	13.36	0.73	12	0.34	323.00	5907.00	8780	20230705	-50.85	3425	20230328	25.99	8780	-50.85	20230705	3425	25.99	20230328	8780	-50.85	20230705	2505	72.26	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
83	20231017	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	45	2	1.05	96216045	22361	56.53	4285	4400	4240	5570	3000	4285	4302.85	4.63	0	4521	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	312	13.41	0.73	12	0.31	323.00	5907.00	8780	20230705	-50.68	3425	20230328	26.42	8780	-50.68	20230705	3425	26.42	20230328	8780	-50.68	20230705	2505	72.85	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
84	20231017	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	35	2	0.82	93209565	21671	54.78	4285	4400	4240	5570	3000	4285	4301.12	4.63	0	4598	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	311	13.37	0.73	12	0.30	323.00	5907.00	8780	20230705	-50.80	3425	20230328	26.13	8780	-50.80	20230705	3425	26.13	20230328	8780	-50.80	20230705	2505	72.46	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
85	20231017	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	55	2	1.28	88785310	20646	52.19	4285	4400	4240	5570	3000	4285	4300.36	4.63	0	4374	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	312	13.44	0.73	12	0.29	323.00	5907.00	8780	20230705	-50.57	3425	20230328	26.72	8780	-50.57	20230705	3425	26.72	20230328	8780	-50.57	20230705	2505	73.25	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
86	20231017	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	20	2	0.47	65106735	15129	38.25	4285	4400	4240	5570	3000	4285	4303.44	4.63	0	482	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	310	13.33	0.73	12	0.21	323.00	5907.00	8780	20230705	-50.97	3425	20230328	25.69	8780	-50.97	20230705	3425	25.69	20230328	8780	-50.97	20230705	2505	71.86	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
87	20231017	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	50	2	1.17	58260130	13548	34.25	4285	4400	4240	5570	3000	4285	4300.28	4.63	0	148	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	312	13.42	0.73	12	0.19	323.00	5907.00	8780	20230705	-50.63	3425	20230328	26.57	8780	-50.63	20230705	3425	26.57	20230328	8780	-50.63	20230705	2505	73.05	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
88	20231017	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	5	2	0.12	42446140	9892	25.01	4285	4400	4240	5570	3000	4285	4290.96	4.63	0	-338	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	309	13.28	0.73	12	0.14	323.00	5907.00	8780	20230705	-51.14	3425	20230328	25.26	8780	-51.14	20230705	3425	25.26	20230328	8780	-51.14	20230705	2505	71.26	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
89	20231017	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	20	2	0.47	21089800	4936	12.48	4285	4305	4240	5570	3000	4285	4272.65	4.63	0	-1158	4685	4485	4305	4105	3925	4585	4205	36	1285	500	2990	5	1	7200000	310	13.33	0.73	12	0.07	323.00	5907.00	8780	20230705	-50.97	3425	20230328	25.69	8780	-50.97	20230705	3425	25.69	20230328	8780	-50.97	20230705	2505	71.86	20221017	0.86	N	103230	500	36 억		333631	N	N	0	N	00	N
90	20231016	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	85	2	2.02	166969705	39558	118.98	4200	4505	4125	5460	2940	4200	4220.88	4.75	0	-8913	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	309	13.27	0.73	12	0.55	323.00	5907.00	8780	20230705	-51.20	3425	20230328	25.11	8780	-51.20	20230705	3425	25.11	20230328	8780	-51.20	20230705	2505	71.06	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
91	20231016	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-35	5	-0.83	158905435	37656	113.26	4200	4505	4125	5460	2940	4200	4219.92	4.75	0	-8337	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	300	12.89	0.71	12	0.52	323.00	5907.00	8780	20230705	-52.56	3425	20230328	21.61	8780	-52.56	20230705	3425	21.61	20230328	8780	-52.56	20230705	2505	66.27	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
92	20231016	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-20	5	-0.48	145839140	34528	103.85	4200	4505	4125	5460	2940	4200	4223.79	4.75	0	-7774	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	301	12.94	0.71	12	0.48	323.00	5907.00	8780	20230705	-52.39	3425	20230328	22.04	8780	-52.39	20230705	3425	22.04	20230328	8780	-52.39	20230705	2505	66.87	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
93	20231016	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-30	5	-0.71	137506510	32531	97.85	4200	4505	4125	5460	2940	4200	4226.94	4.75	0	-7201	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	300	12.91	0.71	12	0.45	323.00	5907.00	8780	20230705	-52.51	3425	20230328	21.75	8780	-52.51	20230705	3425	21.75	20230328	8780	-52.51	20230705	2505	66.47	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
94	20231016	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-40	5	-0.95	133774540	31634	95.15	4200	4505	4125	5460	2940	4200	4228.82	4.75	0	-6885	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	300	12.88	0.70	12	0.44	323.00	5907.00	8780	20230705	-52.62	3425	20230328	21.46	8780	-52.62	20230705	3425	21.46	20230328	8780	-52.62	20230705	2505	66.07	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
95	20231016	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-35	5	-0.83	119067285	28102	84.52	4200	4505	4125	5460	2940	4200	4236.97	4.75	0	-7892	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	300	12.89	0.71	12	0.39	323.00	5907.00	8780	20230705	-52.56	3425	20230328	21.61	8780	-52.56	20230705	3425	21.61	20230328	8780	-52.56	20230705	2505	66.27	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
96	20231016	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	15	2	0.36	55319390	13219	39.76	4200	4240	4125	5460	2940	4200	4184.84	4.75	0	1315	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	303	13.05	0.71	12	0.18	323.00	5907.00	8780	20230705	-51.99	3425	20230328	23.07	8780	-51.99	20230705	3425	23.07	20230328	8780	-51.99	20230705	2505	68.26	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
97	20231016	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-30	5	-0.71	16538050	3942	11.86	4200	4235	4160	5460	2940	4200	4195.35	4.75	0	-650	4473	4336	4253	4116	4033	4295	4075	36	1260	500	2940	5	1	7200000	300	12.91	0.71	12	0.05	323.00	5907.00	8780	20230705	-52.51	3425	20230328	21.75	8780	-52.51	20230705	3425	21.75	20230328	8780	-52.51	20230705	2505	66.47	20221017	0.90	N	103230	500	36 억		342175	N	N	0	N	00	N
98	20231012	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	80	2	1.87	114112935	26565	105.70	4315	4400	4260	5550	2990	4270	4295.61	4.87	0	1471	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	313	13.47	0.74	12	0.37	323.00	5907.00	8780	20230705	-50.46	3425	20230328	27.01	8780	-50.46	20230705	3425	27.01	20230328	8780	-50.46	20230705	2505	73.65	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
99	20231012	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	15	2	0.35	108441425	25256	100.49	4315	4400	4260	5550	2990	4270	4293.69	4.87	0	1658	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	309	13.27	0.73	12	0.35	323.00	5907.00	8780	20230705	-51.20	3425	20230328	25.11	8780	-51.20	20230705	3425	25.11	20230328	8780	-51.20	20230705	2505	71.06	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
100	20231012	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	15	2	0.35	101062040	23532	93.63	4315	4400	4260	5550	2990	4270	4294.66	4.87	0	1749	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	309	13.27	0.73	12	0.33	323.00	5907.00	8780	20230705	-51.20	3425	20230328	25.11	8780	-51.20	20230705	3425	25.11	20230328	8780	-51.20	20230705	2505	71.06	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
101	20231012	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-10	5	-0.23	86296150	20080	79.90	4315	4400	4260	5550	2990	4270	4297.62	4.87	0	794	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	307	13.19	0.72	12	0.28	323.00	5907.00	8780	20230705	-51.48	3425	20230328	24.38	8780	-51.48	20230705	3425	24.38	20230328	8780	-51.48	20230705	2505	70.06	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
102	20231012	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	20	2	0.47	52890345	12261	48.79	4315	4400	4290	5550	2990	4270	4313.71	4.87	0	343	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	309	13.28	0.73	12	0.17	323.00	5907.00	8780	20230705	-51.14	3425	20230328	25.26	8780	-51.14	20230705	3425	25.26	20230328	8780	-51.14	20230705	2505	71.26	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
103	20231012	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	20	2	0.47	47851365	11087	44.12	4315	4400	4290	5550	2990	4270	4315.99	4.87	0	241	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	309	13.28	0.73	12	0.15	323.00	5907.00	8780	20230705	-51.14	3425	20230328	25.26	8780	-51.14	20230705	3425	25.26	20230328	8780	-51.14	20230705	2505	71.26	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
104	20231012	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	45	2	1.05	30063640	6952	27.66	4315	4400	4310	5550	2990	4270	4324.46	4.87	0	59	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	311	13.36	0.73	12	0.10	323.00	5907.00	8780	20230705	-50.85	3425	20230328	25.99	8780	-50.85	20230705	3425	25.99	20230328	8780	-50.85	20230705	2505	72.26	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
105	20231012	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	55	2	1.29	12942730	2997	11.93	4315	4400	4315	5550	2990	4270	4318.56	4.87	0	435	4516	4392	4301	4177	4086	4347	4132	36	1280	500	2980	5	1	7200000	311	13.39	0.73	12	0.04	323.00	5907.00	8780	20230705	-50.74	3425	20230328	26.28	8780	-50.74	20230705	3425	26.28	20230328	8780	-50.74	20230705	2505	72.65	20221012	0.91	N	103230	500	36 억		350650	N	N	0	N	00	N
106	20231011	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-80	5	-1.84	107907205	25132	44.58	4305	4425	4210	5650	3045	4350	4293.87	4.99	0	-8598	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	307	13.22	0.72	12	0.35	323.00	5907.00	8780	20230705	-51.37	3425	20230328	24.67	8780	-51.37	20230705	3425	24.67	20230328	8780	-51.37	20230705	2505	70.46	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
107	20231011	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-65	5	-1.49	99722245	23212	41.18	4305	4425	4210	5650	3045	4350	4295.99	4.99	0	-7928	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	309	13.27	0.73	12	0.32	323.00	5907.00	8780	20230705	-51.20	3425	20230328	25.11	8780	-51.20	20230705	3425	25.11	20230328	8780	-51.20	20230705	2505	71.06	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
108	20231011	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-90	5	-2.07	91143675	21203	37.61	4305	4425	4210	5650	3045	4350	4298.46	4.99	0	-7486	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	307	13.19	0.72	12	0.29	323.00	5907.00	8780	20230705	-51.48	3425	20230328	24.38	8780	-51.48	20230705	3425	24.38	20230328	8780	-51.48	20230705	2505	70.06	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
109	20231011	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-50	5	-1.15	69862800	16198	28.74	4305	4425	4255	5650	3045	4350	4312.90	4.99	0	-6888	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	310	13.31	0.73	12	0.22	323.00	5907.00	8780	20230705	-51.03	3425	20230328	25.55	8780	-51.03	20230705	3425	25.55	20230328	8780	-51.03	20230705	2505	71.66	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
110	20231011	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-65	5	-1.49	60571020	14024	24.88	4305	4425	4255	5650	3045	4350	4318.95	4.99	0	-5997	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	309	13.27	0.73	12	0.19	323.00	5907.00	8780	20230705	-51.20	3425	20230328	25.11	8780	-51.20	20230705	3425	25.11	20230328	8780	-51.20	20230705	2505	71.06	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
111	20231011	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-50	5	-1.15	53098375	12283	21.79	4305	4425	4255	5650	3045	4350	4322.77	4.99	0	-5684	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	310	13.31	0.73	12	0.17	323.00	5907.00	8780	20230705	-51.03	3425	20230328	25.55	8780	-51.03	20230705	3425	25.55	20230328	8780	-51.03	20230705	2505	71.66	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
112	20231011	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-25	5	-0.57	44587950	10312	18.29	4305	4425	4255	5650	3045	4350	4323.72	4.99	0	-4815	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	311	13.39	0.73	12	0.14	323.00	5907.00	8780	20230705	-50.74	3425	20230328	26.28	8780	-50.74	20230705	3425	26.28	20230328	8780	-50.74	20230705	2505	72.65	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
113	20231011	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	-20	5	-0.46	23292345	5391	9.56	4305	4350	4305	5650	3045	4350	4320.23	4.99	0	-1726	4636	4492	4321	4177	4006	4565	4250	36	1300	500	3040	5	1	7200000	312	13.41	0.73	12	0.07	323.00	5907.00	8780	20230705	-50.68	3425	20230328	26.42	8780	-50.68	20230705	3425	26.42	20230328	8780	-50.68	20230705	2505	72.85	20221011	0.86	N	103230	500	36 억		359477	N	N	0	N	00	N
114	20231010	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	245	2	5.97	242912145	56348	103.12	4270	4465	4150	5330	2875	4105	4311.85	5.05	0	-3673	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	313	13.47	0.74	12	0.78	323.00	5907.00	8780	20230705	-50.46	3425	20230328	27.01	8780	-50.46	20230705	3425	27.01	20230328	8780	-50.46	20230705	2505	73.65	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
115	20231010	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	155	2	3.78	236013460	54746	100.19	4270	4465	4150	5330	2875	4105	4312.02	5.05	0	-3158	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	307	13.19	0.72	12	0.76	323.00	5907.00	8780	20230705	-51.48	3425	20230328	24.38	8780	-51.48	20230705	3425	24.38	20230328	8780	-51.48	20230705	2505	70.06	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
116	20231010	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	110	2	2.68	160274520	37116	67.92	4270	4460	4150	5330	2875	4105	4319.66	5.05	0	-2880	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	303	13.05	0.71	12	0.52	323.00	5907.00	8780	20230705	-51.99	3425	20230328	23.07	8780	-51.99	20230705	3425	23.07	20230328	8780	-51.99	20230705	2505	68.26	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
117	20231010	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	160	2	3.90	146327430	33821	61.89	4270	4460	4150	5330	2875	4105	4328.19	5.05	0	-2632	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	307	13.20	0.72	12	0.47	323.00	5907.00	8780	20230705	-51.42	3425	20230328	24.53	8780	-51.42	20230705	3425	24.53	20230328	8780	-51.42	20230705	2505	70.26	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
118	20231010	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	175	2	4.26	131929385	30449	55.72	4270	4460	4150	5330	2875	4105	4334.70	5.05	0	-536	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	308	13.25	0.72	12	0.42	323.00	5907.00	8780	20230705	-51.25	3425	20230328	24.96	8780	-51.25	20230705	3425	24.96	20230328	8780	-51.25	20230705	2505	70.86	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
119	20231010	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	225	2	5.48	106093315	24432	44.71	4270	4460	4150	5330	2875	4105	4344.87	5.05	0	-1069	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	312	13.41	0.73	12	0.34	323.00	5907.00	8780	20230705	-50.68	3425	20230328	26.42	8780	-50.68	20230705	3425	26.42	20230328	8780	-50.68	20230705	2505	72.85	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
120	20231010	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	270	2	6.58	83570610	19279	35.28	4270	4460	4150	5330	2875	4105	4337.84	5.05	0	-2247	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	315	13.54	0.74	12	0.27	323.00	5907.00	8780	20230705	-50.17	3425	20230328	27.74	8780	-50.17	20230705	3425	27.74	20230328	8780	-50.17	20230705	2505	74.65	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
121	20231010	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	175	2	4.26	33316810	7821	14.31	4270	4390	4150	5330	2875	4105	4265.07	5.05	0	-795	4341	4222	4136	4017	3931	4282	4077	36	1225	500	2870	5	1	7200000	308	13.25	0.72	12	0.11	323.00	5907.00	8780	20230705	-51.25	3425	20230328	24.96	8780	-51.25	20230705	3425	24.96	20230328	8780	-51.25	20230705	2505	70.86	20221011	0.85	N	103230	500	36 억		363361	N	N	0	N	00	N
122	20231006	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	55	2	1.36	227770130	54643	89.54	4050	4255	4050	5260	2835	4050	4168.33	4.71	0	24603	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	296	12.71	0.69	12	0.76	323.00	5907.00	8780	20230705	-53.25	3425	20230328	19.85	8780	-53.25	20230705	3425	19.85	20230328	8780	-53.25	20230705	2505	63.87	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N
123	20231006	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	110	2	2.72	221030680	53009	86.87	4050	4255	4050	5260	2835	4050	4169.68	4.71	0	24607	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	300	12.88	0.70	12	0.74	323.00	5907.00	8780	20230705	-52.62	3425	20230328	21.46	8780	-52.62	20230705	3425	21.46	20230328	8780	-52.62	20230705	2505	66.07	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N
124	20231006	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	90	2	2.22	207473270	49722	81.48	4050	4255	4050	5260	2835	4050	4172.67	4.71	0	24148	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	298	12.82	0.70	12	0.69	323.00	5907.00	8780	20230705	-52.85	3425	20230328	20.88	8780	-52.85	20230705	3425	20.88	20230328	8780	-52.85	20230705	2505	65.27	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N
125	20231006	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	150	2	3.70	170198870	40732	66.75	4050	4255	4050	5260	2835	4050	4178.51	4.71	0	21482	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	302	13.00	0.71	12	0.57	323.00	5907.00	8780	20230705	-52.16	3425	20230328	22.63	8780	-52.16	20230705	3425	22.63	20230328	8780	-52.16	20230705	2505	67.66	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N
126	20231006	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	145	2	3.58	138840370	33253	54.49	4050	4255	4050	5260	2835	4050	4175.27	4.71	0	18880	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	302	12.99	0.71	12	0.46	323.00	5907.00	8780	20230705	-52.22	3425	20230328	22.48	8780	-52.22	20230705	3425	22.48	20230328	8780	-52.22	20230705	2505	67.47	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N
127	20231006	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	160	2	3.95	93193385	22319	36.57	4050	4255	4050	5260	2835	4050	4175.52	4.71	0	14941	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	303	13.03	0.71	12	0.31	323.00	5907.00	8780	20230705	-52.05	3425	20230328	22.92	8780	-52.05	20230705	3425	22.92	20230328	8780	-52.05	20230705	2505	68.06	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N
128	20231006	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	170	2	4.20	53927745	12989	21.29	4050	4255	4050	5260	2835	4050	4151.80	4.71	0	8560	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	304	13.07	0.71	12	0.18	323.00	5907.00	8780	20230705	-51.94	3425	20230328	23.21	8780	-51.94	20230705	3425	23.21	20230328	8780	-51.94	20230705	2505	68.46	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N
129	20231006	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	55	2	1.36	29305035	7124	11.67	4050	4175	4050	5260	2835	4050	4113.56	4.71	0	5666	4390	4220	4085	3915	3780	4152	3847	36	1210	500	2830	5	1	7200000	296	12.71	0.69	12	0.10	323.00	5907.00	8780	20230705	-53.25	3425	20230328	19.85	8780	-53.25	20230705	3425	19.85	20230328	8780	-53.25	20230705	2505	63.87	20221006	0.82	N	103230	500	36 억		339272	N	N	0	N	00	N