KissMeData/104460/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	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	-410	5	-2.18	844234310	45709	47.62	18820	19200	18370	24400	13160	18800	18469.91	1.61	0	6362	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	1970	-17.58	1.75	12	0.43	-1046.00	10535.00	51100	20230322	-64.01	17060	20230531	7.80	51100	-64.01	20230322	17060	7.80	20230531	51100	-64.01	20230322	17060	7.80	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
3	20231031	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	-410	5	-2.18	798266350	43212	45.02	18820	19200	18370	24400	13160	18800	18473.26	1.61	0	6215	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	1970	-17.58	1.75	12	0.40	-1046.00	10535.00	51100	20230322	-64.01	17060	20230531	7.80	51100	-64.01	20230322	17060	7.80	20230531	51100	-64.01	20230322	17060	7.80	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
4	20231031	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18410	-390	5	-2.07	637471700	34485	35.93	18820	19200	18370	24400	13160	18800	18485.48	1.61	0	4282	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	1972	-17.60	1.75	12	0.32	-1046.00	10535.00	51100	20230322	-63.97	17060	20230531	7.91	51100	-63.97	20230322	17060	7.91	20230531	51100	-63.97	20230322	17060	7.91	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
5	20231031	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	-410	5	-2.18	541526730	29270	30.50	18820	19200	18370	24400	13160	18800	18501.08	1.61	0	2123	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	1970	-17.58	1.75	12	0.27	-1046.00	10535.00	51100	20230322	-64.01	17060	20230531	7.80	51100	-64.01	20230322	17060	7.80	20230531	51100	-64.01	20230322	17060	7.80	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
6	20231031	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	-410	5	-2.18	434727600	23464	24.45	18820	19200	18370	24400	13160	18800	18527.43	1.61	0	1168	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	1970	-17.58	1.75	12	0.22	-1046.00	10535.00	51100	20230322	-64.01	17060	20230531	7.80	51100	-64.01	20230322	17060	7.80	20230531	51100	-64.01	20230322	17060	7.80	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
7	20231031	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	-300	5	-1.60	288493870	15528	16.18	18820	19200	18370	24400	13160	18800	18578.95	1.61	0	-2969	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	1982	-17.69	1.76	12	0.14	-1046.00	10535.00	51100	20230322	-63.80	17060	20230531	8.44	51100	-63.80	20230322	17060	8.44	20230531	51100	-63.80	20230322	17060	8.44	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
8	20231031	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	-300	5	-1.60	204228740	10951	11.41	18820	19200	18460	24400	13160	18800	18649.32	1.61	0	-2646	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	1982	-17.69	1.76	12	0.10	-1046.00	10535.00	51100	20230322	-63.80	17060	20230531	8.44	51100	-63.80	20230322	17060	8.44	20230531	51100	-63.80	20230322	17060	8.44	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
9	20231031	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	200	2	1.06	12633800	669	0.70	18820	19200	18820	24400	13160	18800	18884.60	1.61	0	-158	20053	19426	18973	18346	17893	19200	18120	54	5600	500	12780	10	1	10713625	2036	-18.16	1.80	12	0.01	-1046.00	10535.00	51100	20230322	-62.82	17060	20230531	11.37	51100	-62.82	20230322	17060	11.37	20230531	51100	-62.82	20230322	17060	11.37	20230531	0.84	N	104460	500	53 억		172513	N	N	0	N	00	N
10	20231030	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-930	5	-4.71	1807161710	95960	344.75	19300	19600	18520	25600	13820	19730	18832.45	1.61	0	-6416	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2014	-17.97	1.78	12	0.90	-1046.00	10535.00	51100	20230322	-63.21	17060	20230531	10.20	51100	-63.21	20230322	17060	10.20	20230531	51100	-63.21	20230322	17060	10.20	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
11	20231030	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	-920	5	-4.66	1735693260	92158	331.09	19300	19600	18520	25600	13820	19730	18833.89	1.61	0	-6158	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2015	-17.98	1.79	12	0.86	-1046.00	10535.00	51100	20230322	-63.19	17060	20230531	10.26	51100	-63.19	20230322	17060	10.26	20230531	51100	-63.19	20230322	17060	10.26	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
12	20231030	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-940	5	-4.76	1551257530	82339	295.81	19300	19600	18520	25600	13820	19730	18839.89	1.61	0	-4986	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2013	-17.96	1.78	12	0.77	-1046.00	10535.00	51100	20230322	-63.23	17060	20230531	10.14	51100	-63.23	20230322	17060	10.14	20230531	51100	-63.23	20230322	17060	10.14	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
13	20231030	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-940	5	-4.76	1382588670	73355	263.54	19300	19600	18520	25600	13820	19730	18847.91	1.61	0	-6608	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2013	-17.96	1.78	12	0.68	-1046.00	10535.00	51100	20230322	-63.23	17060	20230531	10.14	51100	-63.23	20230322	17060	10.14	20230531	51100	-63.23	20230322	17060	10.14	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
14	20231030	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-1030	5	-5.22	1310706890	69519	249.75	19300	19600	18520	25600	13820	19730	18853.94	1.61	0	-6721	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2003	-17.88	1.78	12	0.65	-1046.00	10535.00	51100	20230322	-63.41	17060	20230531	9.61	51100	-63.41	20230322	17060	9.61	20230531	51100	-63.41	20230322	17060	9.61	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
15	20231030	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	-1010	5	-5.12	1183309830	62705	225.27	19300	19600	18520	25600	13820	19730	18871.06	1.61	0	-6194	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2006	-17.90	1.78	12	0.59	-1046.00	10535.00	51100	20230322	-63.37	17060	20230531	9.73	51100	-63.37	20230322	17060	9.73	20230531	51100	-63.37	20230322	17060	9.73	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
16	20231030	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-1030	5	-5.22	1030475000	54555	195.99	19300	19600	18520	25600	13820	19730	18888.74	1.61	0	-6313	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2003	-17.88	1.78	12	0.51	-1046.00	10535.00	51100	20230322	-63.41	17060	20230531	9.61	51100	-63.41	20230322	17060	9.61	20230531	51100	-63.41	20230322	17060	9.61	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
17	20231030	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-530	5	-2.69	186871770	9739	34.99	19300	19600	19100	25600	13820	19730	19187.98	1.61	0	276	20103	19916	19763	19576	19423	19840	19500	54	5870	500	13410	10	1	10713625	2057	-18.36	1.82	12	0.09	-1046.00	10535.00	51100	20230322	-62.43	17060	20230531	12.54	51100	-62.43	20230322	17060	12.54	20230531	51100	-62.43	20230322	17060	12.54	20230531	0.84	N	104460	500	53 억		172368	N	N	0	N	00	N
18	20231027	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	30	2	0.15	548795140	27835	80.94	19850	19950	19610	25600	13790	19700	19716.16	1.61	0	-31	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2114	-18.86	1.87	12	0.26	-1046.00	10535.00	51100	20230322	-61.39	17060	20230531	15.65	51100	-61.39	20230322	17060	15.65	20230531	51100	-61.39	20230322	17060	15.65	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
19	20231027	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	0	3	0.00	496756990	25201	73.28	19850	19950	19610	25600	13790	19700	19711.91	1.61	0	-27	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2111	-18.83	1.87	12	0.24	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	51100	-61.45	20230322	17060	15.47	20230531	51100	-61.45	20230322	17060	15.47	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
20	20231027	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19660	-40	5	-0.20	480131840	24357	70.83	19850	19950	19610	25600	13790	19700	19712.40	1.61	0	8	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2106	-18.80	1.87	12	0.23	-1046.00	10535.00	51100	20230322	-61.53	17060	20230531	15.24	51100	-61.53	20230322	17060	15.24	20230531	51100	-61.53	20230322	17060	15.24	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
21	20231027	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	120	2	0.61	363986400	18457	53.67	19850	19950	19610	25600	13790	19700	19721.06	1.61	0	-1143	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2123	-18.95	1.88	12	0.17	-1046.00	10535.00	51100	20230322	-61.21	17060	20230531	16.18	51100	-61.21	20230322	17060	16.18	20230531	51100	-61.21	20230322	17060	16.18	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
22	20231027	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	110	2	0.56	264105530	13392	38.94	19850	19950	19610	25600	13790	19700	19721.54	1.61	0	-901	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2122	-18.94	1.88	12	0.12	-1046.00	10535.00	51100	20230322	-61.23	17060	20230531	16.12	51100	-61.23	20230322	17060	16.12	20230531	51100	-61.23	20230322	17060	16.12	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
23	20231027	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	0	3	0.00	211049550	10713	31.15	19850	19950	19610	25600	13790	19700	19700.33	1.61	0	-1508	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2111	-18.83	1.87	12	0.10	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	51100	-61.45	20230322	17060	15.47	20230531	51100	-61.45	20230322	17060	15.47	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
24	20231027	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19630	-70	5	-0.36	91195440	4625	13.45	19850	19950	19610	25600	13790	19700	19718.96	1.61	0	-2779	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2103	-18.77	1.86	12	0.04	-1046.00	10535.00	51100	20230322	-61.59	17060	20230531	15.06	51100	-61.59	20230322	17060	15.06	20230531	51100	-61.59	20230322	17060	15.06	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
25	20231027	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	40	2	0.20	21278780	1079	3.14	19850	19850	19700	25600	13790	19700	19727.12	1.61	0	-387	20400	20050	19750	19400	19100	19900	19250	54	5900	500	13390	10	1	10713625	2115	-18.87	1.87	12	0.01	-1046.00	10535.00	51100	20230322	-61.37	17060	20230531	15.71	51100	-61.37	20230322	17060	15.71	20230531	51100	-61.37	20230322	17060	15.71	20230531	0.84	N	104460	500	53 억		172224	N	N	0	N	00	N
26	20231026	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-190	5	-0.96	675360530	34273	33.38	19860	20100	19450	25850	13930	19890	19705.42	1.59	0	1375	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2111	-18.83	1.87	12	0.32	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	51100	-61.45	20230322	17060	15.47	20230531	51100	-61.45	20230322	17060	15.47	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
27	20231026	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-240	5	-1.21	638466510	32399	31.56	19860	20100	19450	25850	13930	19890	19706.36	1.59	0	1277	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2105	-18.79	1.87	12	0.30	-1046.00	10535.00	51100	20230322	-61.55	17060	20230531	15.18	51100	-61.55	20230322	17060	15.18	20230531	51100	-61.55	20230322	17060	15.18	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
28	20231026	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-190	5	-0.96	535293470	27159	26.45	19860	20100	19450	25850	13930	19890	19709.62	1.59	0	-24	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2111	-18.83	1.87	12	0.25	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	51100	-61.45	20230322	17060	15.47	20230531	51100	-61.45	20230322	17060	15.47	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
29	20231026	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19800	-90	5	-0.45	474601080	24083	23.46	19860	20100	19450	25850	13930	19890	19706.89	1.59	0	520	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2121	-18.93	1.88	12	0.22	-1046.00	10535.00	51100	20230322	-61.25	17060	20230531	16.06	51100	-61.25	20230322	17060	16.06	20230531	51100	-61.25	20230322	17060	16.06	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
30	20231026	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	-20	5	-0.10	408960730	20774	20.23	19860	20100	19450	25850	13930	19890	19686.18	1.59	0	-498	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2129	-19.00	1.89	12	0.19	-1046.00	10535.00	51100	20230322	-61.12	17060	20230531	16.47	51100	-61.12	20230322	17060	16.47	20230531	51100	-61.12	20230322	17060	16.47	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
31	20231026	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	-220	5	-1.11	259749070	13224	12.88	19860	19860	19450	25850	13930	19890	19642.25	1.59	0	94	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2107	-18.80	1.87	12	0.12	-1046.00	10535.00	51100	20230322	-61.51	17060	20230531	15.30	51100	-61.51	20230322	17060	15.30	20230531	51100	-61.51	20230322	17060	15.30	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
32	20231026	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-240	5	-1.21	213324990	10861	10.58	19860	19860	19450	25850	13930	19890	19641.38	1.59	0	82	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2105	-18.79	1.87	12	0.10	-1046.00	10535.00	51100	20230322	-61.55	17060	20230531	15.18	51100	-61.55	20230322	17060	15.18	20230531	51100	-61.55	20230322	17060	15.18	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
33	20231026	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	-270	5	-1.36	56352850	2887	2.81	19860	19860	19450	25850	13930	19890	19519.52	1.59	0	573	20923	20406	20133	19616	19343	20270	19480	54	5960	500	13520	10	1	10713625	2102	-18.76	1.86	12	0.03	-1046.00	10535.00	51100	20230322	-61.60	17060	20230531	15.01	51100	-61.60	20230322	17060	15.01	20230531	51100	-61.60	20230322	17060	15.01	20230531	0.85	N	104460	500	53 억		170849	N	N	0	N	00	N
34	20231025	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	-660	5	-3.21	2042345300	102309	125.41	20650	20650	19860	26700	14400	20550	19962.71	1.63	0	-3634	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	10	1	10713625	2131	-19.02	1.89	12	0.95	-1046.00	10535.00	51100	20230322	-61.08	17060	20230531	16.59	51100	-61.08	20230322	17060	16.59	20230531	51100	-61.08	20230322	17060	16.59	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
35	20231025	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	-650	5	-3.16	2005149070	100440	123.12	20650	20650	19860	26700	14400	20550	19963.65	1.63	0	-3822	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	10	1	10713625	2132	-19.02	1.89	12	0.94	-1046.00	10535.00	51100	20230322	-61.06	17060	20230531	16.65	51100	-61.06	20230322	17060	16.65	20230531	51100	-61.06	20230322	17060	16.65	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
36	20231025	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19930	-620	5	-3.02	1884022670	94362	115.67	20650	20650	19860	26700	14400	20550	19965.90	1.63	0	-3978	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	10	1	10713625	2135	-19.05	1.89	12	0.88	-1046.00	10535.00	51100	20230322	-61.00	17060	20230531	16.82	51100	-61.00	20230322	17060	16.82	20230531	51100	-61.00	20230322	17060	16.82	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
37	20231025	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-550	5	-2.68	1739938150	87137	106.81	20650	20650	19860	26700	14400	20550	19967.85	1.63	0	-3207	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	50	1	10713625	2143	-19.12	1.90	12	0.81	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
38	20231025	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	-650	5	-3.16	1583884530	79292	97.20	20650	20650	19880	26700	14400	20550	19975.34	1.63	0	-3295	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	10	1	10713625	2132	-19.02	1.89	12	0.74	-1046.00	10535.00	51100	20230322	-61.06	17060	20230531	16.65	51100	-61.06	20230322	17060	16.65	20230531	51100	-61.06	20230322	17060	16.65	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
39	20231025	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	-570	5	-2.77	1417036910	70908	86.92	20650	20650	19880	26700	14400	20550	19984.16	1.63	0	-3669	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	10	1	10713625	2141	-19.10	1.90	12	0.66	-1046.00	10535.00	51100	20230322	-60.90	17060	20230531	17.12	51100	-60.90	20230322	17060	17.12	20230531	51100	-60.90	20230322	17060	17.12	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
40	20231025	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	-630	5	-3.07	1178962340	58955	72.27	20650	20650	19890	26700	14400	20550	19997.66	1.63	0	-4198	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	10	1	10713625	2134	-19.04	1.89	12	0.55	-1046.00	10535.00	51100	20230322	-61.02	17060	20230531	16.76	51100	-61.02	20230322	17060	16.76	20230531	51100	-61.02	20230322	17060	16.76	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
41	20231025	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-400	5	-1.95	217597000	10745	13.17	20650	20650	20000	26700	14400	20550	20251.00	1.63	0	1900	21543	21046	20453	19956	19363	20750	19660	54	6150	500	13970	50	1	10713625	2159	-19.26	1.91	12	0.10	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.88	N	104460	500	53 억		174483	N	N	0	N	00	N
42	20231024	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-100	5	-0.48	1643381020	81343	26.70	20600	20950	19860	26800	14500	20650	20203.10	1.57	0	6122	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	50	1	10713625	2202	-19.65	1.95	12	0.76	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
43	20231024	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-50	5	-0.24	1594071970	78951	25.91	20600	20950	19860	26800	14500	20650	20190.65	1.57	0	6475	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	50	1	10713625	2207	-19.69	1.96	12	0.74	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	51100	-59.69	20230322	17060	20.75	20230531	51100	-59.69	20230322	17060	20.75	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
44	20231024	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-150	5	-0.73	1419571320	70476	23.13	20600	20950	19860	26800	14500	20650	20142.62	1.57	0	6188	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	50	1	10713625	2196	-19.60	1.95	12	0.66	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
45	20231024	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-500	5	-2.42	1335037870	66318	21.77	20600	20950	19860	26800	14500	20650	20130.85	1.57	0	5906	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	50	1	10713625	2159	-19.26	1.91	12	0.62	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
46	20231024	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-650	5	-3.15	1225852450	60869	19.98	20600	20950	19860	26800	14500	20650	20139.19	1.57	0	5701	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	50	1	10713625	2143	-19.12	1.90	12	0.57	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
47	20231024	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19950	-700	5	-3.39	1057568650	52465	17.22	20600	20950	19860	26800	14500	20650	20157.60	1.57	0	2639	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	10	1	10713625	2137	-19.07	1.89	12	0.49	-1046.00	10535.00	51100	20230322	-60.96	17060	20230531	16.94	51100	-60.96	20230322	17060	16.94	20230531	51100	-60.96	20230322	17060	16.94	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
48	20231024	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-650	5	-3.15	601869350	29633	9.73	20600	20950	20000	26800	14500	20650	20310.78	1.57	0	-760	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	50	1	10713625	2143	-19.12	1.90	12	0.28	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
49	20231024	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-350	5	-1.69	97916100	4763	1.56	20600	20950	20250	26800	14500	20650	20557.65	1.57	0	-1436	24016	22332	21416	19732	18816	21875	19275	54	6150	500	14040	50	1	10713625	2175	-19.41	1.93	12	0.04	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.85	N	104460	500	53 억		168311	N	N	0	N	00	N
50	20231023	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-1150	5	-5.28	6660950950	303251	218.19	23050	23100	20500	28300	15300	21800	21965.46	1.87	0	-33602	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2212	-19.74	1.96	12	2.83	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	51100	-59.59	20230322	17060	21.04	20230531	51100	-59.59	20230322	17060	21.04	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
51	20231023	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-1050	5	-4.82	6571432550	298922	215.08	23050	23100	20500	28300	15300	21800	21983.77	1.87	0	-34126	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2223	-19.84	1.97	12	2.79	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
52	20231023	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-950	5	-4.36	6301754000	285920	205.72	23050	23100	20500	28300	15300	21800	22040.27	1.87	0	-35587	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2234	-19.93	1.98	12	2.67	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
53	20231023	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-800	5	-3.67	6073710650	275125	197.96	23050	23100	20500	28300	15300	21800	22076.19	1.87	0	-33902	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2250	-20.08	1.99	12	2.57	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
54	20231023	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-950	5	-4.36	5719268500	257984	185.62	23050	23100	20750	28300	15300	21800	22169.09	1.87	0	-31144	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2234	-19.93	1.98	12	2.41	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
55	20231023	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-250	5	-1.15	4974749550	222658	160.21	23050	23100	21100	28300	15300	21800	22342.57	1.87	0	-32039	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2309	-20.60	2.05	12	2.08	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
56	20231023	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-300	5	-1.38	4479120350	199789	143.75	23050	23100	21100	28300	15300	21800	22419.27	1.87	0	-31535	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2303	-20.55	2.04	12	1.86	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
57	20231023	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	800	2	3.67	1936411450	84800	61.01	23050	23100	22300	28300	15300	21800	22835.10	1.87	0	-14096	22866	22332	21666	21132	20466	22600	21400	54	6500	500	14820	50	1	10713625	2421	-21.61	2.15	12	0.79	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.87	N	104460	500	53 억		200245	N	N	0	N	00	N
58	20231020	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	500	2	2.35	2990047250	138749	41.75	21600	22200	21000	27650	14950	21300	21549.24	1.82	0	-1735	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2336	-20.84	2.07	12	1.30	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	51100	-57.34	20230322	17060	27.78	20230531	51100	-57.34	20230322	17060	27.78	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
59	20231020	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	150	2	0.70	2796778300	129844	39.07	21600	22200	21000	27650	14950	21300	21539.71	1.82	0	-823	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2298	-20.51	2.04	12	1.21	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
60	20231020	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	450	2	2.11	2542624250	118059	35.53	21600	22200	21000	27650	14950	21300	21537.10	1.82	0	-1460	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2330	-20.79	2.06	12	1.10	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	51100	-57.44	20230322	17060	27.49	20230531	51100	-57.44	20230322	17060	27.49	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
61	20231020	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	150	2	0.70	2023125900	94235	28.36	21600	22200	21000	27650	14950	21300	21469.12	1.82	0	-9602	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2298	-20.51	2.04	12	0.88	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
62	20231020	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	100	2	0.47	1715004900	79786	24.01	21600	22200	21000	27650	14950	21300	21495.31	1.82	0	-7026	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2293	-20.46	2.03	12	0.74	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
63	20231020	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-200	5	-0.94	1299230850	60269	18.14	21600	22200	21000	27650	14950	21300	21557.63	1.82	0	-9377	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2261	-20.17	2.00	12	0.56	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
64	20231020	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-250	5	-1.17	1156045550	53506	16.10	21600	22200	21000	27650	14950	21300	21606.48	1.82	0	-6628	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2255	-20.12	2.00	12	0.50	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
65	20231020	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	550	2	2.58	517153250	23589	7.10	21600	22200	21500	27650	14950	21300	21926.15	1.82	0	-2668	23400	22350	21500	20450	19600	22875	20975	54	6350	500	14480	50	1	10713625	2341	-20.89	2.07	12	0.22	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.87	N	104460	500	53 억		194852	N	N	0	N	00	N
66	20231019	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	1430	2	7.20	7139137930	331910	934.41	21100	22550	20650	25800	13910	19870	21510.55	1.71	0	10483	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2282	-20.36	2.02	12	3.10	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
67	20231019	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	1030	2	5.18	6850558780	318233	895.90	21100	22550	20650	25800	13910	19870	21527.85	1.71	0	11225	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2239	-19.98	1.98	12	2.97	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
68	20231019	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	1180	2	5.94	6419117630	297578	837.75	21100	22550	20650	25800	13910	19870	21572.29	1.71	0	12774	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2255	-20.12	2.00	12	2.78	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
69	20231019	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	1380	2	6.95	6056911930	280531	789.76	21100	22550	20650	25800	13910	19870	21592.04	1.71	0	12213	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2277	-20.32	2.02	12	2.62	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
70	20231019	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	1380	2	6.95	5720849330	264646	745.04	21100	22550	20650	25800	13910	19870	21618.24	1.71	0	17131	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2277	-20.32	2.02	12	2.47	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
71	20231019	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1680	2	8.45	5385501580	248928	700.79	21100	22550	20650	25800	13910	19870	21636.12	1.71	0	19497	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2309	-20.60	2.05	12	2.32	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
72	20231019	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	1930	2	9.71	5040978630	233017	656.00	21100	22550	20650	25800	13910	19870	21634.95	1.71	0	23562	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2336	-20.84	2.07	12	2.17	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	51100	-57.34	20230322	17060	27.78	20230531	51100	-57.34	20230322	17060	27.78	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
73	20231019	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	1880	2	9.46	2010361780	93702	263.79	21100	22550	20650	25800	13910	19870	21458.05	1.71	0	-9549	20803	20336	20083	19616	19363	20210	19490	54	5930	500	13510	50	1	10713625	2330	-20.79	2.06	12	0.87	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	51100	-57.44	20230322	17060	27.49	20230531	51100	-57.44	20230322	17060	27.49	20230531	0.88	N	104460	500	53 억		183372	N	N	0	N	00	N
74	20231018	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	-280	5	-1.39	709402040	35443	288.55	20250	20550	19830	26150	14150	20150	20015.29	1.71	0	-827	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	10	1	10713625	2129	-19.00	1.89	12	0.33	-1046.00	10535.00	51100	20230322	-61.12	17060	20230531	16.47	51100	-61.12	20230322	17060	16.47	20230531	51100	-61.12	20230322	17060	16.47	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
75	20231018	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	-300	5	-1.49	690789100	34506	280.92	20250	20550	19830	26150	14150	20150	20019.39	1.71	0	-1143	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	10	1	10713625	2127	-18.98	1.88	12	0.32	-1046.00	10535.00	51100	20230322	-61.15	17060	20230531	16.35	51100	-61.15	20230322	17060	16.35	20230531	51100	-61.15	20230322	17060	16.35	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
76	20231018	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	-320	5	-1.59	610122430	30442	247.84	20250	20550	19830	26150	14150	20150	20042.13	1.71	0	-2717	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	10	1	10713625	2125	-18.96	1.88	12	0.28	-1046.00	10535.00	51100	20230322	-61.19	17060	20230531	16.24	51100	-61.19	20230322	17060	16.24	20230531	51100	-61.19	20230322	17060	16.24	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
77	20231018	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19880	-270	5	-1.34	532039780	26508	215.81	20250	20550	19830	26150	14150	20150	20070.91	1.71	0	-2535	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	10	1	10713625	2130	-19.01	1.89	12	0.25	-1046.00	10535.00	51100	20230322	-61.10	17060	20230531	16.53	51100	-61.10	20230322	17060	16.53	20230531	51100	-61.10	20230322	17060	16.53	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
78	20231018	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	-170	5	-0.84	471307670	23453	190.94	20250	20550	19830	26150	14150	20150	20095.84	1.71	0	-2815	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	10	1	10713625	2141	-19.10	1.90	12	0.22	-1046.00	10535.00	51100	20230322	-60.90	17060	20230531	17.12	51100	-60.90	20230322	17060	17.12	20230531	51100	-60.90	20230322	17060	17.12	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
79	20231018	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	-190	5	-0.94	314801300	15590	126.92	20250	20550	19960	26150	14150	20150	20192.51	1.71	0	-136	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	10	1	10713625	2138	-19.08	1.89	12	0.15	-1046.00	10535.00	51100	20230322	-60.94	17060	20230531	17.00	51100	-60.94	20230322	17060	17.00	20230531	51100	-60.94	20230322	17060	17.00	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
80	20231018	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-50	5	-0.25	184298350	9069	73.83	20250	20550	20100	26150	14150	20150	20321.79	1.71	0	-1261	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	50	1	10713625	2153	-19.22	1.91	12	0.08	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
81	20231018	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	100	2	0.50	1351450	67	0.55	20250	20250	20150	26150	14150	20150	20170.90	1.71	0	-55	20463	20306	20143	19986	19823	20225	19905	54	6000	500	13700	50	1	10713625	2170	-19.36	1.92	12	0.00	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	51100	-60.37	20230322	17060	18.70	20230531	51100	-60.37	20230322	17060	18.70	20230531	0.88	N	104460	500	53 억		182833	N	N	0	N	00	N
82	20231017	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	220	2	1.10	246914440	12283	80.09	20300	20300	19980	25900	13960	19930	20102.13	1.71	0	-635	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2159	-19.26	1.91	12	0.11	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
83	20231017	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	270	2	1.35	230929790	11488	74.90	20300	20300	19980	25900	13960	19930	20101.83	1.71	0	-654	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2164	-19.31	1.92	12	0.11	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
84	20231017	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	120	2	0.60	162231390	8078	52.67	20300	20300	19980	25900	13960	19930	20083.11	1.71	0	-739	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2148	-19.17	1.90	12	0.08	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
85	20231017	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	220	2	1.10	120027590	5978	38.98	20300	20300	19980	25900	13960	19930	20078.22	1.71	0	-651	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2159	-19.26	1.91	12	0.06	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
86	20231017	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	170	2	0.85	98840340	4926	32.12	20300	20300	19980	25900	13960	19930	20065.03	1.71	0	-840	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2153	-19.22	1.91	12	0.05	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
87	20231017	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	70	2	0.35	79226440	3950	25.75	20300	20300	19980	25900	13960	19930	20057.33	1.71	0	-853	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2143	-19.12	1.90	12	0.04	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
88	20231017	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	70	2	0.35	46327210	2307	15.04	20300	20300	19980	25900	13960	19930	20081.15	1.71	0	-627	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2143	-19.12	1.90	12	0.02	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
89	20231017	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	320	2	1.61	6799050	338	2.20	20300	20300	19990	25900	13960	19930	20115.53	1.71	0	-251	20663	20296	20033	19666	19403	20165	19535	54	5970	500	13550	50	1	10713625	2170	-19.36	1.92	12	0.00	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	51100	-60.37	20230322	17060	18.70	20230531	51100	-60.37	20230322	17060	18.70	20230531	0.88	N	104460	500	53 억		183454	N	N	0	N	00	N
90	20231016	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19930	-320	5	-1.58	306575020	15337	184.76	20250	20400	19770	26300	14200	20250	19989.24	1.74	0	-4807	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	10	1	10713625	2135	-19.05	1.89	12	0.14	-1046.00	10535.00	51100	20230322	-61.00	17060	20230531	16.82	51100	-61.00	20230322	17060	16.82	20230531	51100	-61.00	20230322	17060	16.82	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
91	20231016	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	-360	5	-1.78	250122120	12491	150.48	20250	20400	19800	26300	14200	20250	20024.19	1.74	0	-3370	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	10	1	10713625	2131	-19.02	1.89	12	0.12	-1046.00	10535.00	51100	20230322	-61.08	17060	20230531	16.59	51100	-61.08	20230322	17060	16.59	20230531	51100	-61.08	20230322	17060	16.59	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
92	20231016	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	-360	5	-1.78	201810430	10067	121.27	20250	20400	19800	26300	14200	20250	20046.73	1.74	0	-3144	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	10	1	10713625	2131	-19.02	1.89	12	0.09	-1046.00	10535.00	51100	20230322	-61.08	17060	20230531	16.59	51100	-61.08	20230322	17060	16.59	20230531	51100	-61.08	20230322	17060	16.59	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
93	20231016	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19940	-310	5	-1.53	170176590	8478	102.13	20250	20400	19940	26300	14200	20250	20072.73	1.74	0	-1821	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	10	1	10713625	2136	-19.06	1.89	12	0.08	-1046.00	10535.00	51100	20230322	-60.98	17060	20230531	16.88	51100	-60.98	20230322	17060	16.88	20230531	51100	-60.98	20230322	17060	16.88	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
94	20231016	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-250	5	-1.23	125038690	6220	74.93	20250	20400	19980	26300	14200	20250	20102.68	1.74	0	-1485	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	50	1	10713625	2143	-19.12	1.90	12	0.06	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
95	20231016	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-150	5	-0.74	74920100	3715	44.75	20250	20400	20000	26300	14200	20250	20166.92	1.74	0	-1429	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	50	1	10713625	2153	-19.22	1.91	12	0.03	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
96	20231016	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	100	2	0.49	44121750	2192	26.41	20250	20400	20000	26300	14200	20250	20128.54	1.74	0	-393	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	50	1	10713625	2180	-19.46	1.93	12	0.02	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
97	20231016	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-250	5	-1.23	12664000	632	7.61	20250	20250	20000	26300	14200	20250	20037.97	1.74	0	-364	20556	20402	20196	20042	19836	20480	20120	54	6050	500	13770	50	1	10713625	2143	-19.12	1.90	12	0.01	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.84	N	104460	500	53 억		186911	N	N	0	N	00	N
98	20231012	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	250	2	1.24	321284640	15888	80.47	20300	20400	19950	26100	14100	20100	20221.84	1.75	0	-546	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2180	-19.46	1.93	12	0.15	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
99	20231012	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	200	2	1.00	295954740	14643	74.17	20300	20350	19950	26100	14100	20100	20211.35	1.75	0	-1222	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2175	-19.41	1.93	12	0.14	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
100	20231012	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	200	2	1.00	243968290	12081	61.19	20300	20350	19950	26100	14100	20100	20194.38	1.75	0	-1254	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2175	-19.41	1.93	12	0.11	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
101	20231012	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	100	2	0.50	182518590	9045	45.81	20300	20350	19950	26100	14100	20100	20178.95	1.75	0	98	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2164	-19.31	1.92	12	0.08	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
102	20231012	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	250	2	1.24	146246790	7253	36.74	20300	20350	19950	26100	14100	20100	20163.63	1.75	0	609	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2180	-19.46	1.93	12	0.07	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
103	20231012	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	150	2	0.75	93590840	4659	23.60	20300	20300	19950	26100	14100	20100	20088.18	1.75	0	774	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2170	-19.36	1.92	12	0.04	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	51100	-60.37	20230322	17060	18.70	20230531	51100	-60.37	20230322	17060	18.70	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
104	20231012	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-100	5	-0.50	37004290	1845	9.35	20300	20300	19950	26100	14100	20100	20056.53	1.75	0	393	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2143	-19.12	1.90	12	0.02	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
105	20231012	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	100	2	0.50	1142300	57	0.29	20300	20300	19950	26100	14100	20100	20040.35	1.75	0	0	20466	20282	20016	19832	19566	20375	19925	54	6000	500	13660	50	1	10713625	2164	-19.31	1.92	12	0.00	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.84	N	104460	500	53 억		187870	N	N	0	N	00	N
106	20231011	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	380	2	1.93	394228270	19694	109.78	20050	20200	19750	25600	13810	19720	20017.68	1.75	0	-254	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	50	1	10713625	2153	-19.22	1.91	12	0.18	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
107	20231011	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	430	2	2.18	361342570	18063	100.69	20050	20200	19750	25600	13810	19720	20004.57	1.75	0	292	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	50	1	10713625	2159	-19.26	1.91	12	0.17	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
108	20231011	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	280	2	1.42	231057570	11584	64.57	20050	20100	19750	25600	13810	19720	19946.27	1.75	0	822	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	50	1	10713625	2143	-19.12	1.90	12	0.11	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
109	20231011	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	240	2	1.22	175743980	8803	49.07	20050	20100	19750	25600	13810	19720	19964.10	1.75	0	1851	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	10	1	10713625	2138	-19.08	1.89	12	0.08	-1046.00	10535.00	51100	20230322	-60.94	17060	20230531	17.00	51100	-60.94	20230322	17060	17.00	20230531	51100	-60.94	20230322	17060	17.00	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
110	20231011	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	280	2	1.42	152990960	7665	42.73	20050	20100	19750	25600	13810	19720	19959.68	1.75	0	1780	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	50	1	10713625	2143	-19.12	1.90	12	0.07	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
111	20231011	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	330	2	1.67	107110160	5377	29.97	20050	20100	19750	25600	13810	19720	19920.06	1.75	0	1873	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	50	1	10713625	2148	-19.17	1.90	12	0.05	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
112	20231011	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	240	2	1.22	70285700	3535	19.70	20050	20050	19750	25600	13810	19720	19882.80	1.75	0	1171	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	10	1	10713625	2138	-19.08	1.89	12	0.03	-1046.00	10535.00	51100	20230322	-60.94	17060	20230531	17.00	51100	-60.94	20230322	17060	17.00	20230531	51100	-60.94	20230322	17060	17.00	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
113	20231011	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	280	2	1.42	3720750	186	1.04	20050	20050	20000	25600	13810	19720	20004.03	1.75	0	-82	20066	19892	19636	19462	19206	19980	19550	54	5880	500	13400	50	1	10713625	2143	-19.12	1.90	12	0.00	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.85	N	104460	500	53 억		187472	N	N	0	N	00	N
114	20231010	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	130	2	0.66	352523630	17939	82.58	19590	19810	19380	25450	13720	19590	19651.24	1.78	0	-2714	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2113	-18.85	1.87	12	0.17	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	51100	-61.41	20230322	17060	15.59	20230531	51100	-61.41	20230322	17060	15.59	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
115	20231010	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	50	2	0.26	313676990	15966	73.50	19590	19810	19380	25450	13720	19590	19646.56	1.78	0	-2197	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2104	-18.78	1.86	12	0.15	-1046.00	10535.00	51100	20230322	-61.57	17060	20230531	15.12	51100	-61.57	20230322	17060	15.12	20230531	51100	-61.57	20230322	17060	15.12	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
116	20231010	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	-20	5	-0.10	263964500	13430	61.82	19590	19810	19380	25450	13720	19590	19654.84	1.78	0	-2134	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2097	-18.71	1.86	12	0.13	-1046.00	10535.00	51100	20230322	-61.70	17060	20230531	14.71	51100	-61.70	20230322	17060	14.71	20230531	51100	-61.70	20230322	17060	14.71	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
117	20231010	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	0	3	0.00	227055270	11548	53.16	19590	19810	19380	25450	13720	19590	19661.87	1.78	0	-1381	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2099	-18.73	1.86	12	0.11	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	51100	-61.66	20230322	17060	14.83	20230531	51100	-61.66	20230322	17060	14.83	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
118	20231010	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19800	210	2	1.07	175208950	8915	41.04	19590	19800	19380	25450	13720	19590	19653.28	1.78	0	-958	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2121	-18.93	1.88	12	0.08	-1046.00	10535.00	51100	20230322	-61.25	17060	20230531	16.06	51100	-61.25	20230322	17060	16.06	20230531	51100	-61.25	20230322	17060	16.06	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
119	20231010	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	60	2	0.31	72295310	3695	17.01	19590	19720	19380	25450	13720	19590	19565.71	1.78	0	209	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2105	-18.79	1.87	12	0.03	-1046.00	10535.00	51100	20230322	-61.55	17060	20230531	15.18	51100	-61.55	20230322	17060	15.18	20230531	51100	-61.55	20230322	17060	15.18	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
120	20231010	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19530	-60	5	-0.31	40310760	2065	9.51	19590	19720	19380	25450	13720	19590	19520.95	1.78	0	90	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2092	-18.67	1.85	12	0.02	-1046.00	10535.00	51100	20230322	-61.78	17060	20230531	14.48	51100	-61.78	20230322	17060	14.48	20230531	51100	-61.78	20230322	17060	14.48	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
121	20231010	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	130	2	0.66	8147590	416	1.92	19590	19720	19540	25450	13720	19590	19585.55	1.78	0	-138	20296	19942	19536	19182	18776	20120	19360	54	5860	500	13320	10	1	10713625	2113	-18.85	1.87	12	0.00	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	51100	-61.41	20230322	17060	15.59	20230531	51100	-61.41	20230322	17060	15.59	20230531	0.84	N	104460	500	53 억		190323	N	N	0	N	00	N
122	20231006	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	330	2	1.71	419159740	21661	40.40	19260	19890	19130	25000	13490	19260	19350.90	1.79	0	-1145	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2099	-18.73	1.86	12	0.20	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	51100	-61.66	20230322	17060	14.83	20230531	51100	-61.66	20230322	17060	14.83	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N
123	20231006	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19430	170	2	0.88	343253050	17773	33.15	19260	19890	19130	25000	13490	19260	19313.17	1.79	0	-59	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2082	-18.58	1.84	12	0.17	-1046.00	10535.00	51100	20230322	-61.98	17060	20230531	13.89	51100	-61.98	20230322	17060	13.89	20230531	51100	-61.98	20230322	17060	13.89	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N
124	20231006	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	50	2	0.26	276318780	14343	26.75	19260	19890	19130	25000	13490	19260	19265.06	1.79	0	-163	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2069	-18.46	1.83	12	0.13	-1046.00	10535.00	51100	20230322	-62.21	17060	20230531	13.19	51100	-62.21	20230322	17060	13.19	20230531	51100	-62.21	20230322	17060	13.19	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N
125	20231006	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	-90	5	-0.47	224549100	11643	21.72	19260	19890	19130	25000	13490	19260	19286.19	1.79	0	93	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2054	-18.33	1.82	12	0.11	-1046.00	10535.00	51100	20230322	-62.49	17060	20230531	12.37	51100	-62.49	20230322	17060	12.37	20230531	51100	-62.49	20230322	17060	12.37	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N
126	20231006	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	-120	5	-0.62	192088820	9948	18.56	19260	19890	19130	25000	13490	19260	19309.29	1.79	0	-190	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2051	-18.30	1.82	12	0.09	-1046.00	10535.00	51100	20230322	-62.54	17060	20230531	12.19	51100	-62.54	20230322	17060	12.19	20230531	51100	-62.54	20230322	17060	12.19	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N
127	20231006	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19230	-30	5	-0.16	126151180	6507	12.14	19260	19890	19210	25000	13490	19260	19387.00	1.79	0	283	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2060	-18.38	1.83	12	0.06	-1046.00	10535.00	51100	20230322	-62.37	17060	20230531	12.72	51100	-62.37	20230322	17060	12.72	20230531	51100	-62.37	20230322	17060	12.72	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N
128	20231006	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19270	10	2	0.05	86943160	4474	8.35	19260	19890	19240	25000	13490	19260	19432.98	1.79	0	373	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2065	-18.42	1.83	12	0.04	-1046.00	10535.00	51100	20230322	-62.29	17060	20230531	12.95	51100	-62.29	20230322	17060	12.95	20230531	51100	-62.29	20230322	17060	12.95	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N
129	20231006	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	490	2	2.54	3705970	190	0.35	19260	19890	19260	25000	13490	19260	19505.11	1.79	0	-5	20686	19972	19586	18872	18486	19780	18680	54	5740	500	13090	10	1	10713625	2116	-18.88	1.87	12	0.00	-1046.00	10535.00	51100	20230322	-61.35	17060	20230531	15.77	51100	-61.35	20230322	17060	15.77	20230531	51100	-61.35	20230322	17060	15.77	20230531	0.87	N	104460	500	53 억		191645	N	N	0	N	00	N