KissMeData/068790/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	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-230	5	-4.04	365580070	65816	235.85	5700	5760	5440	7410	3990	5700	5554.58	4.56	0	-8688	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1344	5.22	0.44	12	0.27	1047.00	12336.00	7120	20230405	-23.17	4560	20221027	19.96	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4625	18.27	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
3	20231031	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-160	5	-2.81	340203190	61193	219.28	5700	5760	5440	7410	3990	5700	5559.51	4.56	0	-8150	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1361	5.29	0.45	12	0.25	1047.00	12336.00	7120	20230405	-22.19	4560	20221027	21.49	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4625	19.78	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
4	20231031	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-220	5	-3.86	249142860	44629	159.93	5700	5760	5480	7410	3990	5700	5582.53	4.56	0	-10246	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1347	5.23	0.44	12	0.18	1047.00	12336.00	7120	20230405	-23.03	4560	20221027	20.18	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4625	18.49	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
5	20231031	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-170	5	-2.98	193785140	34575	123.90	5700	5760	5510	7410	3990	5700	5604.78	4.56	0	-7211	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1359	5.28	0.45	12	0.14	1047.00	12336.00	7120	20230405	-22.33	4560	20221027	21.27	7120	-22.33	20230405	4980	11.04	20230727	7120	-22.33	20230405	4625	19.57	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
6	20231031	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-180	5	-3.16	181579120	32369	115.99	5700	5760	5510	7410	3990	5700	5609.66	4.56	0	-6037	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1356	5.27	0.45	12	0.13	1047.00	12336.00	7120	20230405	-22.47	4560	20221027	21.05	7120	-22.47	20230405	4980	10.84	20230727	7120	-22.47	20230405	4625	19.35	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
7	20231031	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-90	5	-1.58	116921490	20736	74.31	5700	5760	5590	7410	3990	5700	5638.57	4.56	0	-2965	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1379	5.36	0.45	12	0.08	1047.00	12336.00	7120	20230405	-21.21	4560	20221027	23.03	7120	-21.21	20230405	4980	12.65	20230727	7120	-21.21	20230405	4625	21.30	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
8	20231031	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-60	5	-1.05	62739780	11076	39.69	5700	5760	5610	7410	3990	5700	5664.48	4.56	0	-1129	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1386	5.39	0.46	12	0.05	1047.00	12336.00	7120	20230405	-20.79	4560	20221027	23.68	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4625	21.95	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
9	20231031	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	10	2	0.18	5768610	1011	3.62	5700	5760	5640	7410	3990	5700	5705.85	4.56	0	-433	5860	5780	5700	5620	5540	5820	5660	123	1710	500	3990	10	1	24573061	1403	5.45	0.46	12	0.00	1047.00	12336.00	7120	20230405	-19.80	4560	20221027	25.22	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4625	23.46	20221103	1.78	N	068790	500	122 억		1120658	N	N	0	N	00	N
10	20231030	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	0	3	0.00	158133640	27906	29.75	5620	5780	5620	7410	3990	5700	5666.65	4.54	0	6061	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1401	5.44	0.46	12	0.11	1047.00	12336.00	7120	20230405	-19.94	4560	20221027	25.00	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4625	23.24	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
11	20231030	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	0	3	0.00	146345400	25838	27.55	5620	5780	5620	7410	3990	5700	5663.96	4.54	0	6083	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1401	5.44	0.46	12	0.11	1047.00	12336.00	7120	20230405	-19.94	4560	20221027	25.00	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4625	23.24	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
12	20231030	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-70	5	-1.23	88307490	15640	16.67	5620	5780	5620	7410	3990	5700	5646.26	4.54	0	283	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1383	5.38	0.46	12	0.06	1047.00	12336.00	7120	20230405	-20.93	4560	20221027	23.46	7120	-20.93	20230405	4980	13.05	20230727	7120	-20.93	20230405	4625	21.73	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
13	20231030	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-50	5	-0.88	77622970	13740	14.65	5620	5780	5620	7410	3990	5700	5649.42	4.54	0	266	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1388	5.40	0.46	12	0.06	1047.00	12336.00	7120	20230405	-20.65	4560	20221027	23.90	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4625	22.16	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
14	20231030	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-70	5	-1.23	52903230	9346	9.96	5620	5780	5620	7410	3990	5700	5660.52	4.54	0	62	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1383	5.38	0.46	12	0.04	1047.00	12336.00	7120	20230405	-20.93	4560	20221027	23.46	7120	-20.93	20230405	4980	13.05	20230727	7120	-20.93	20230405	4625	21.73	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
15	20231030	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-20	5	-0.35	27226390	4791	5.11	5620	5780	5620	7410	3990	5700	5682.82	4.54	0	-349	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1396	5.43	0.46	12	0.02	1047.00	12336.00	7120	20230405	-20.22	4560	20221027	24.56	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4625	22.81	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
16	20231030	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-20	5	-0.35	19726310	3471	3.70	5620	5780	5620	7410	3990	5700	5683.18	4.54	0	-437	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1396	5.43	0.46	12	0.01	1047.00	12336.00	7120	20230405	-20.22	4560	20221027	24.56	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4625	22.81	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
17	20231030	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-30	5	-0.53	5237600	930	0.99	5620	5680	5620	7410	3990	5700	5631.83	4.54	0	84	5840	5770	5680	5610	5520	5725	5565	123	1710	500	3990	10	1	24573061	1393	5.42	0.46	12	0.00	1047.00	12336.00	7120	20230405	-20.37	4560	20221027	24.34	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4625	22.59	20221103	1.78	N	068790	500	122 억		1116711	N	N	0	N	00	N
18	20231027	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-50	5	-0.87	529863150	93800	244.95	5750	5750	5590	7470	4030	5750	5647.59	4.49	0	5797	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1401	5.44	0.46	12	0.38	1047.00	12336.00	7120	20230405	-19.94	4560	20221027	25.00	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4560	25.00	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
19	20231027	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-150	5	-2.61	460064950	81482	212.78	5750	5750	5600	7470	4030	5750	5646.22	4.49	0	8092	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1376	5.35	0.45	12	0.33	1047.00	12336.00	7120	20230405	-21.35	4560	20221027	22.81	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4560	22.81	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
20	20231027	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-130	5	-2.26	401888870	71118	185.72	5750	5750	5620	7470	4030	5750	5651.01	4.49	0	10026	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1381	5.37	0.46	12	0.29	1047.00	12336.00	7120	20230405	-21.07	4560	20221027	23.25	7120	-21.07	20230405	4980	12.85	20230727	7120	-21.07	20230405	4560	23.25	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
21	20231027	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-100	5	-1.74	366664350	64860	169.37	5750	5750	5620	7470	4030	5750	5653.17	4.49	0	12438	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1388	5.40	0.46	12	0.26	1047.00	12336.00	7120	20230405	-20.65	4560	20221027	23.90	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4560	23.90	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
22	20231027	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-90	5	-1.57	321030890	56766	148.24	5750	5750	5620	7470	4030	5750	5655.34	4.49	0	15870	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1391	5.41	0.46	12	0.23	1047.00	12336.00	7120	20230405	-20.51	4560	20221027	24.12	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4560	24.12	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
23	20231027	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-110	5	-1.91	231084250	40832	106.63	5750	5750	5620	7470	4030	5750	5659.39	4.49	0	12250	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1386	5.39	0.46	12	0.17	1047.00	12336.00	7120	20230405	-20.79	4560	20221027	23.68	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4560	23.68	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
24	20231027	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-90	5	-1.57	60304300	10666	27.85	5750	5750	5620	7470	4030	5750	5653.88	4.49	0	-424	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1391	5.41	0.46	12	0.04	1047.00	12336.00	7120	20230405	-20.51	4560	20221027	24.12	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4560	24.12	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
25	20231027	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-10	5	-0.17	4708850	823	2.15	5750	5750	5700	7470	4030	5750	5721.57	4.49	0	-77	5923	5836	5723	5636	5523	5850	5650	123	1720	500	4020	10	1	24573061	1410	5.48	0.47	12	0.00	1047.00	12336.00	7120	20230405	-19.38	4560	20221027	25.88	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4560	25.88	20221027	1.77	N	068790	500	122 억		1103354	N	N	0	N	00	N
26	20231026	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-70	5	-1.20	214625960	37694	221.12	5750	5810	5610	7560	4080	5820	5693.90	4.51	0	-6137	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1413	5.49	0.47	12	0.15	1047.00	12336.00	7120	20230405	-19.24	4540	20221024	26.65	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4560	26.10	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
27	20231026	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-60	5	-1.03	189681620	33361	195.70	5750	5810	5610	7560	4080	5820	5685.73	4.51	0	-4645	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1415	5.50	0.47	12	0.14	1047.00	12336.00	7120	20230405	-19.10	4540	20221024	26.87	7120	-19.10	20230405	4980	15.66	20230727	7120	-19.10	20230405	4560	26.32	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
28	20231026	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-190	5	-3.26	106382790	18789	110.22	5750	5750	5620	7560	4080	5820	5661.97	4.51	0	-5565	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1383	5.38	0.46	12	0.08	1047.00	12336.00	7120	20230405	-20.93	4540	20221024	24.01	7120	-20.93	20230405	4980	13.05	20230727	7120	-20.93	20230405	4560	23.46	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
29	20231026	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-190	5	-3.26	96221500	16988	99.65	5750	5750	5620	7560	4080	5820	5664.09	4.51	0	-4997	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1383	5.38	0.46	12	0.07	1047.00	12336.00	7120	20230405	-20.93	4540	20221024	24.01	7120	-20.93	20230405	4980	13.05	20230727	7120	-20.93	20230405	4560	23.46	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
30	20231026	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-160	5	-2.75	58592100	10318	60.53	5750	5750	5640	7560	4080	5820	5678.63	4.51	0	-4264	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1391	5.41	0.46	12	0.04	1047.00	12336.00	7120	20230405	-20.51	4540	20221024	24.67	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4560	24.12	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
31	20231026	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-150	5	-2.58	42079240	7401	43.42	5750	5750	5660	7560	4080	5820	5685.62	4.51	0	-2474	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1393	5.42	0.46	12	0.03	1047.00	12336.00	7120	20230405	-20.37	4540	20221024	24.89	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4560	24.34	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
32	20231026	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-140	5	-2.41	31068990	5462	32.04	5750	5750	5660	7560	4080	5820	5688.21	4.51	0	-1878	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1396	5.43	0.46	12	0.02	1047.00	12336.00	7120	20230405	-20.22	4540	20221024	25.11	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4560	24.56	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
33	20231026	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-110	5	-1.89	5925320	1037	6.08	5750	5750	5690	7560	4080	5820	5713.91	4.51	0	-103	5886	5852	5816	5782	5746	5835	5765	123	1740	500	4070	10	1	24573061	1403	5.45	0.46	12	0.00	1047.00	12336.00	7120	20230405	-19.80	4540	20221024	25.77	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4560	25.22	20221027	1.78	N	068790	500	122 억		1108905	N	N	0	N	00	N
34	20231025	160602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	0	3	0.00	96799990	16675	43.72	5850	5850	5780	7560	4080	5820	5805.10	4.51	0	370	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1430	5.56	0.47	12	0.07	1047.00	12336.00	7120	20230405	-18.26	4460	20221021	30.49	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4560	27.63	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
35	20231025	150601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	10	2	0.17	93564070	16119	42.26	5850	5850	5780	7560	4080	5820	5804.58	4.51	0	365	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1433	5.57	0.47	12	0.07	1047.00	12336.00	7120	20230405	-18.12	4460	20221021	30.72	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4560	27.85	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
36	20231025	140558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5790	-30	5	-0.52	75677560	13040	34.19	5850	5850	5780	7560	4080	5820	5803.49	4.51	0	-675	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1423	5.53	0.47	12	0.05	1047.00	12336.00	7120	20230405	-18.68	4460	20221021	29.82	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4560	26.97	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
37	20231025	130558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5810	-10	5	-0.17	63845000	11000	28.84	5850	5850	5780	7560	4080	5820	5804.09	4.51	0	-978	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1428	5.55	0.47	12	0.04	1047.00	12336.00	7120	20230405	-18.40	4460	20221021	30.27	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4560	27.41	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
38	20231025	120558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	0	3	0.00	53982020	9303	24.39	5850	5850	5780	7560	4080	5820	5802.65	4.51	0	-296	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1430	5.56	0.47	12	0.04	1047.00	12336.00	7120	20230405	-18.26	4460	20221021	30.49	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4560	27.63	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
39	20231025	110559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	10	2	0.17	37280380	6421	16.84	5850	5850	5790	7560	4080	5820	5806.01	4.51	0	-1062	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1433	5.57	0.47	12	0.03	1047.00	12336.00	7120	20230405	-18.12	4460	20221021	30.72	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4560	27.85	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
40	20231025	100559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	10	2	0.17	25478860	4386	11.50	5850	5850	5790	7560	4080	5820	5809.13	4.51	0	-707	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1433	5.57	0.47	12	0.02	1047.00	12336.00	7120	20230405	-18.12	4460	20221021	30.72	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4560	27.85	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
41	20231025	090556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	10	2	0.17	7157510	1229	3.22	5850	5850	5800	7560	4080	5820	5823.85	4.51	0	-1017	5960	5890	5770	5700	5580	5925	5735	123	1740	500	4070	10	1	24573061	1433	5.57	0.47	12	0.01	1047.00	12336.00	7120	20230405	-18.12	4460	20221021	30.72	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4560	27.85	20221027	1.77	N	068790	500	122 억		1108535	N	N	4	N	00	N
42	20231024	160546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	30	2	0.52	218813800	38019	85.29	5780	5840	5650	7520	4060	5790	5755.38	4.52	0	-2422	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1430	5.56	0.47	12	0.15	1047.00	12336.00	7120	20230405	-18.26	4460	20221021	30.49	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4540	28.19	20221024	1.76	N	068790	500	122 억		1110957	N	N	4	N	00	N
43	20231024	150555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5780	-10	5	-0.17	137776440	24070	54.00	5780	5810	5650	7520	4060	5790	5723.99	4.52	0	-1757	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1420	5.52	0.47	12	0.10	1047.00	12336.00	7120	20230405	-18.82	4460	20221021	29.60	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4540	27.31	20221024	1.76	N	068790	500	122 억		1110957	N	N	0	N	00	N
44	20231024	140543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5740	-50	5	-0.86	99057430	17346	38.91	5780	5810	5650	7520	4060	5790	5710.68	4.52	0	-3165	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1410	5.48	0.47	12	0.07	1047.00	12336.00	7120	20230405	-19.38	4460	20221021	28.70	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4540	26.43	20221024	1.76	N	068790	500	122 억		1110957	N	N	0	N	00	N
45	20231024	130551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5730	-60	5	-1.04	97004460	16988	38.11	5780	5810	5650	7520	4060	5790	5710.18	4.52	0	-3176	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1408	5.47	0.46	12	0.07	1047.00	12336.00	7120	20230405	-19.52	4460	20221021	28.48	7120	-19.52	20230405	4980	15.06	20230727	7120	-19.52	20230405	4540	26.21	20221024	1.76	N	068790	500	122 억		1110957	N	N	0	N	00	N
46	20231024	120556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5730	-60	5	-1.04	84011500	14719	33.02	5780	5810	5650	7520	4060	5790	5707.69	4.52	0	-3312	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1408	5.47	0.46	12	0.06	1047.00	12336.00	7120	20230405	-19.52	4460	20221021	28.48	7120	-19.52	20230405	4980	15.06	20230727	7120	-19.52	20230405	4540	26.21	20221024	1.76	N	068790	500	122 억		1110957	N	N	0	N	00	N
47	20231024	110551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5670	-120	5	-2.07	68401850	11981	26.88	5780	5810	5650	7520	4060	5790	5709.19	4.52	0	-3547	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1393	5.42	0.46	12	0.05	1047.00	12336.00	7120	20230405	-20.37	4460	20221021	27.13	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4540	24.89	20221024	1.76	N	068790	500	122 억		1110957	N	N	0	N	00	N
48	20231024	100546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5720	-70	5	-1.21	39926400	6969	15.63	5780	5810	5700	7520	4060	5790	5729.14	4.52	0	-1130	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1406	5.46	0.46	12	0.03	1047.00	12336.00	7120	20230405	-19.66	4460	20221021	28.25	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4540	25.99	20221024	1.76	N	068790	500	122 억		1110957	N	N	0	N	00	N
49	20231024	090550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5780	-10	5	-0.17	10235830	1785	4.00	5780	5780	5700	7520	4060	5790	5734.36	4.52	0	219	5903	5846	5773	5716	5643	5875	5745	123	1730	500	4050	10	1	24573061	1420	5.52	0.47	12	0.01	1047.00	12336.00	7120	20230405	-18.82	4460	20221021	29.60	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4540	27.31	20221024	1.76	N	068790	500	122 억		1110957	N	N	0	N	00	N
50	20231023	160542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5790	-50	5	-0.86	256638940	44576	53.73	5760	5830	5700	7590	4090	5840	5757.14	4.56	0	-8676	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1423	5.53	0.47	12	0.18	1047.00	12336.00	7120	20230405	-18.68	4460	20221021	29.82	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4540	27.53	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
51	20231023	150545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-20	5	-0.34	229918240	39972	48.18	5760	5820	5700	7590	4090	5840	5751.75	4.56	0	-7772	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1430	5.56	0.47	12	0.16	1047.00	12336.00	7120	20230405	-18.26	4460	20221021	30.49	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4540	28.19	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
52	20231023	140544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5720	-120	5	-2.05	173451800	30159	36.35	5760	5800	5710	7590	4090	5840	5750.94	4.56	0	-4702	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1406	5.46	0.46	12	0.12	1047.00	12336.00	7120	20230405	-19.66	4460	20221021	28.25	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4540	25.99	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
53	20231023	130547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5750	-90	5	-1.54	146711800	25492	30.73	5760	5800	5730	7590	4090	5840	5754.86	4.56	0	-2933	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1413	5.49	0.47	12	0.10	1047.00	12336.00	7120	20230405	-19.24	4460	20221021	28.92	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4540	26.65	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
54	20231023	120541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5750	-90	5	-1.54	121803490	21154	25.50	5760	5800	5740	7590	4090	5840	5757.54	4.56	0	-959	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1413	5.49	0.47	12	0.09	1047.00	12336.00	7120	20230405	-19.24	4460	20221021	28.92	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4540	26.65	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
55	20231023	110541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5760	-80	5	-1.37	100908630	17523	21.12	5760	5800	5740	7590	4090	5840	5758.15	4.56	0	742	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1415	5.50	0.47	12	0.07	1047.00	12336.00	7120	20230405	-19.10	4460	20221021	29.15	7120	-19.10	20230405	4980	15.66	20230727	7120	-19.10	20230405	4540	26.87	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
56	20231023	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5770	-70	5	-1.20	76928200	13350	16.09	5760	5800	5740	7590	4090	5840	5761.80	4.56	0	511	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1418	5.51	0.47	12	0.05	1047.00	12336.00	7120	20230405	-18.96	4460	20221021	29.37	7120	-18.96	20230405	4980	15.86	20230727	7120	-18.96	20230405	4540	27.09	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
57	20231023	090549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5740	-100	5	-1.71	10508440	1825	2.20	5760	5800	5740	7590	4090	5840	5753.10	4.56	0	-466	6106	5972	5746	5612	5386	6040	5680	123	1750	500	4080	10	1	24573061	1410	5.48	0.47	12	0.01	1047.00	12336.00	7120	20230405	-19.38	4460	20221021	28.70	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4540	26.43	20221024	1.80	N	068790	500	122 억		1119547	N	N	27	N	00	N
58	20231020	160540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5840	30	2	0.52	473473310	82738	96.26	5810	5880	5520	7550	4070	5810	5722.50	4.58	0	-7634	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1435	5.58	0.47	12	0.34	1047.00	12336.00	7120	20230405	-17.98	4460	20221021	30.94	7120	-17.98	20230405	4980	17.27	20230727	7120	-17.98	20230405	4460	30.94	20221021	1.85	N	068790	500	122 억		1124288	N	N	27	N	00	N
59	20231020	150541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	20	2	0.34	429424450	75208	87.50	5810	5860	5520	7550	4070	5810	5709.82	4.58	0	-6900	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1433	5.57	0.47	12	0.31	1047.00	12336.00	7120	20230405	-18.12	4460	20221021	30.72	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4460	30.72	20221021	1.85	N	068790	500	122 억		1124288	N	N	0	N	00	N
60	20231020	140544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	40	2	0.69	385100780	67582	78.63	5810	5860	5520	7550	4070	5810	5698.27	4.58	0	-4545	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1438	5.59	0.47	12	0.28	1047.00	12336.00	7120	20230405	-17.84	4460	20221021	31.17	7120	-17.84	20230405	4980	17.47	20230727	7120	-17.84	20230405	4460	31.17	20221021	1.85	N	068790	500	122 억		1124288	N	N	0	N	00	N
61	20231020	130528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5810	0	3	0.00	309865190	54679	63.61	5810	5810	5520	7550	4070	5810	5666.99	4.58	0	-7187	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1428	5.55	0.47	12	0.22	1047.00	12336.00	7120	20230405	-18.40	4460	20221021	30.27	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4460	30.27	20221021	1.85	N	068790	500	122 억		1124288	N	N	0	N	00	N
62	20231020	120538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5780	-30	5	-0.52	268063320	47446	55.20	5810	5810	5520	7550	4070	5810	5649.86	4.58	0	-10621	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1420	5.52	0.47	12	0.19	1047.00	12336.00	7120	20230405	-18.82	4460	20221021	29.60	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4460	29.60	20221021	1.85	N	068790	500	122 억		1124288	N	N	0	N	00	N
63	20231020	110543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5700	-110	5	-1.89	200767760	35683	41.51	5810	5810	5520	7550	4070	5810	5626.43	4.58	0	-12253	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1401	5.44	0.46	12	0.15	1047.00	12336.00	7120	20230405	-19.94	4460	20221021	27.80	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4460	27.80	20221021	1.85	N	068790	500	122 억		1124288	N	N	0	N	00	N
64	20231020	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5580	-230	5	-3.96	114723190	20370	23.70	5810	5810	5570	7550	4070	5810	5631.97	4.58	0	-6516	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1371	5.33	0.45	12	0.08	1047.00	12336.00	7120	20230405	-21.63	4460	20221021	25.11	7120	-21.63	20230405	4980	12.05	20230727	7120	-21.63	20230405	4460	25.11	20221021	1.85	N	068790	500	122 억		1124288	N	N	0	N	00	N
65	20231020	090538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5760	-50	5	-0.86	5875700	1023	1.19	5810	5810	5700	7550	4070	5810	5743.60	4.58	0	-4	5976	5892	5746	5662	5516	5935	5705	123	1740	500	4060	10	1	24573061	1415	5.50	0.47	12	0.00	1047.00	12336.00	7120	20230405	-19.10	4460	20221021	29.15	7120	-19.10	20230405	4980	15.66	20230727	7120	-19.10	20230405	4460	29.15	20221021	1.85	N	068790	500	122 억		1124288	N	N	0	N	00	N
66	20231019	160535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5810	80	2	1.40	492015310	85769	230.34	5680	5830	5600	7440	4020	5730	5736.52	4.63	0	-11862	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1428	5.55	0.47	12	0.35	1047.00	12336.00	7120	20230405	-18.40	4405	20221017	31.90	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4460	30.27	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
67	20231019	150533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	100	2	1.75	459999710	80240	215.49	5680	5830	5600	7440	4020	5730	5732.80	4.63	0	-10267	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1433	5.57	0.47	12	0.33	1047.00	12336.00	7120	20230405	-18.12	4405	20221017	32.35	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4460	30.72	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
68	20231019	140536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5720	-10	5	-0.17	325592460	56945	152.93	5680	5810	5600	7440	4020	5730	5717.67	4.63	0	-12118	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1406	5.46	0.46	12	0.23	1047.00	12336.00	7120	20230405	-19.66	4405	20221017	29.85	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4460	28.25	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
69	20231019	130532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5710	-20	5	-0.35	311847480	54530	146.44	5680	5810	5600	7440	4020	5730	5718.82	4.63	0	-11306	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1403	5.45	0.46	12	0.22	1047.00	12336.00	7120	20230405	-19.80	4405	20221017	29.63	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4460	28.03	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
70	20231019	120537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5710	-20	5	-0.35	294945860	51563	138.48	5680	5810	5600	7440	4020	5730	5720.11	4.63	0	-11523	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1403	5.45	0.46	12	0.21	1047.00	12336.00	7120	20230405	-19.80	4405	20221017	29.63	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4460	28.03	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
71	20231019	110535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5740	10	2	0.17	212321080	37094	99.62	5680	5810	5600	7440	4020	5730	5723.87	4.63	0	-8244	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1410	5.48	0.47	12	0.15	1047.00	12336.00	7120	20230405	-19.38	4405	20221017	30.31	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4460	28.70	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
72	20231019	100531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5700	-30	5	-0.52	115393530	20311	54.55	5680	5770	5600	7440	4020	5730	5681.33	4.63	0	-6484	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1401	5.44	0.46	12	0.08	1047.00	12336.00	7120	20230405	-19.94	4405	20221017	29.40	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4460	27.80	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
73	20231019	090536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5630	-100	5	-1.75	24019050	4258	11.44	5680	5720	5600	7440	4020	5730	5640.92	4.63	0	-3929	5843	5786	5703	5646	5563	5745	5605	123	1710	500	4010	10	1	24573061	1383	5.38	0.46	12	0.02	1047.00	12336.00	7120	20230405	-20.93	4405	20221017	27.81	7120	-20.93	20230405	4980	13.05	20230727	7120	-20.93	20230405	4460	26.23	20221021	1.86	N	068790	500	122 억		1137180	N	N	0	N	00	N
74	20231018	160538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5730	-10	5	-0.17	211521150	37236	72.20	5760	5760	5620	7460	4020	5740	5680.56	4.63	0	-519	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1408	5.47	0.46	12	0.15	1047.00	12336.00	7120	20230405	-19.52	4400	20221014	30.23	7120	-19.52	20230405	4980	15.06	20230727	7120	-19.52	20230405	4460	28.48	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
75	20231018	150530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5690	-50	5	-0.87	159812230	28198	54.67	5760	5760	5620	7460	4020	5740	5667.50	4.63	0	1733	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1398	5.43	0.46	12	0.11	1047.00	12336.00	7120	20230405	-20.08	4400	20221014	29.32	7120	-20.08	20230405	4980	14.26	20230727	7120	-20.08	20230405	4460	27.58	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
76	20231018	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5660	-80	5	-1.39	125112100	22075	42.80	5760	5760	5620	7460	4020	5740	5667.59	4.63	0	1822	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1391	5.41	0.46	12	0.09	1047.00	12336.00	7120	20230405	-20.51	4400	20221014	28.64	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4460	26.91	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
77	20231018	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5670	-70	5	-1.22	62534340	10994	21.32	5760	5760	5620	7460	4020	5740	5688.04	4.63	0	-1821	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1393	5.42	0.46	12	0.04	1047.00	12336.00	7120	20230405	-20.37	4400	20221014	28.86	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4460	27.13	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
78	20231018	120533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5690	-50	5	-0.87	45112690	7930	15.38	5760	5760	5620	7460	4020	5740	5688.86	4.63	0	-1507	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1398	5.43	0.46	12	0.03	1047.00	12336.00	7120	20230405	-20.08	4400	20221014	29.32	7120	-20.08	20230405	4980	14.26	20230727	7120	-20.08	20230405	4460	27.58	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
79	20231018	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5700	-40	5	-0.70	30682550	5398	10.47	5760	5760	5620	7460	4020	5740	5684.06	4.63	0	-1250	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1401	5.44	0.46	12	0.02	1047.00	12336.00	7120	20230405	-19.94	4400	20221014	29.55	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4460	27.80	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
80	20231018	100532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5670	-70	5	-1.22	9639020	1693	3.28	5760	5760	5620	7460	4020	5740	5693.46	4.63	0	-500	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1393	5.42	0.46	12	0.01	1047.00	12336.00	7120	20230405	-20.37	4400	20221014	28.86	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4460	27.13	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
81	20231018	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5740	0	3	0.00	2275560	398	0.77	5760	5760	5620	7460	4020	5740	5717.49	4.63	0	-2	5853	5796	5693	5636	5533	5825	5665	123	1720	500	4010	10	1	24573061	1410	5.48	0.47	12	0.00	1047.00	12336.00	7120	20230405	-19.38	4400	20221014	30.45	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4460	28.70	20221021	1.88	N	068790	500	122 억		1138133	N	N	0	N	00	N
82	20231017	160531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5740	40	2	0.70	290709040	51273	112.60	5670	5750	5590	7410	3990	5700	5669.77	4.63	0	-436	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1410	5.48	0.47	12	0.21	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4405	30.31	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
83	20231017	150531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5750	50	2	0.88	252849800	44672	98.10	5670	5750	5590	7410	3990	5700	5660.14	4.63	0	843	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1413	5.49	0.47	12	0.18	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4405	30.53	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
84	20231017	140533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5660	-40	5	-0.70	138736680	24629	54.09	5670	5690	5590	7410	3990	5700	5633.06	4.63	0	-2839	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1391	5.41	0.46	12	0.10	1047.00	12336.00	7120	20230405	-20.51	4320	20221013	31.02	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4405	28.49	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
85	20231017	130528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5680	-20	5	-0.35	108532670	19302	42.39	5670	5690	5590	7410	3990	5700	5622.87	4.63	0	-81	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1396	5.43	0.46	12	0.08	1047.00	12336.00	7120	20230405	-20.22	4320	20221013	31.48	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4405	28.94	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
86	20231017	120530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5640	-60	5	-1.05	82291720	14654	32.18	5670	5690	5590	7410	3990	5700	5615.65	4.63	0	6	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1386	5.39	0.46	12	0.06	1047.00	12336.00	7120	20230405	-20.79	4320	20221013	30.56	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4405	28.04	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
87	20231017	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5610	-90	5	-1.58	52283510	9308	20.44	5670	5690	5590	7410	3990	5700	5617.05	4.63	0	196	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1379	5.36	0.45	12	0.04	1047.00	12336.00	7120	20230405	-21.21	4320	20221013	29.86	7120	-21.21	20230405	4980	12.65	20230727	7120	-21.21	20230405	4405	27.36	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
88	20231017	100522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5620	-80	5	-1.40	14903100	2640	5.80	5670	5690	5620	7410	3990	5700	5645.11	4.63	0	-418	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1381	5.37	0.46	12	0.01	1047.00	12336.00	7120	20230405	-21.07	4320	20221013	30.09	7120	-21.07	20230405	4980	12.85	20230727	7120	-21.07	20230405	4405	27.58	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
89	20231017	090525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5650	-50	5	-0.88	2154400	380	0.83	5670	5670	5640	7410	3990	5700	5669.47	4.63	0	-7	5840	5770	5630	5560	5420	5805	5595	123	1710	500	3990	10	1	24573061	1388	5.40	0.46	12	0.00	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4405	28.26	20221017	1.90	N	068790	500	122 억		1138245	N	N	0	N	00	N
90	20231016	160526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5700	0	3	0.00	253588930	45534	156.69	5640	5700	5490	7410	3990	5700	5569.22	4.67	0	-9640	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1401	5.44	0.46	12	0.19	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4405	29.40	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
91	20231016	150525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	-130	5	-2.28	201719410	36393	125.23	5640	5660	5490	7410	3990	5700	5542.81	4.67	0	-7724	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1369	5.32	0.45	12	0.15	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4405	26.45	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
92	20231016	140526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5510	-190	5	-3.33	156046470	28207	97.06	5640	5640	5490	7410	3990	5700	5532.19	4.67	0	-6666	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1354	5.26	0.45	12	0.11	1047.00	12336.00	7120	20230405	-22.61	4320	20221013	27.55	7120	-22.61	20230405	4980	10.64	20230727	7120	-22.61	20230405	4405	25.09	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
93	20231016	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5500	-200	5	-3.51	151214210	27328	94.04	5640	5640	5490	7410	3990	5700	5533.31	4.67	0	-6568	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1352	5.25	0.45	12	0.11	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4405	24.86	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
94	20231016	120524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5500	-200	5	-3.51	138861970	25080	86.30	5640	5640	5490	7410	3990	5700	5536.76	4.67	0	-6491	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1352	5.25	0.45	12	0.10	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4405	24.86	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
95	20231016	110522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	-180	5	-3.16	90827010	16349	56.26	5640	5640	5520	7410	3990	5700	5555.51	4.67	0	-7129	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1356	5.27	0.45	12	0.07	1047.00	12336.00	7120	20230405	-22.47	4320	20221013	27.78	7120	-22.47	20230405	4980	10.84	20230727	7120	-22.47	20230405	4405	25.31	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
96	20231016	100517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5580	-120	5	-2.11	59813720	10754	37.01	5640	5640	5530	7410	3990	5700	5562.00	4.67	0	-4450	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1371	5.33	0.45	12	0.04	1047.00	12336.00	7120	20230405	-21.63	4320	20221013	29.17	7120	-21.63	20230405	4980	12.05	20230727	7120	-21.63	20230405	4405	26.67	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
97	20231016	090521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5540	-160	5	-2.81	9862850	1778	6.12	5640	5640	5540	7410	3990	5700	5547.16	4.67	0	-1741	5833	5766	5633	5566	5433	5800	5600	123	1710	500	3990	10	1	24573061	1361	5.29	0.45	12	0.01	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4405	25.77	20221017	1.88	N	068790	500	122 억		1147885	N	N	1	N	00	N
98	20231012	160534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5650	80	2	1.44	145753010	26083	57.64	5600	5650	5520	7240	3900	5570	5588.05	4.72	0	-5160	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1388	5.40	0.46	12	0.11	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4320	30.79	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
99	20231012	150524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5640	70	2	1.26	90348790	16267	35.95	5600	5640	5520	7240	3900	5570	5554.12	4.72	0	-4082	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1386	5.39	0.46	12	0.07	1047.00	12336.00	7120	20230405	-20.79	4320	20221013	30.56	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4320	30.56	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
100	20231012	140523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5540	-30	5	-0.54	43881520	7915	17.49	5600	5600	5520	7240	3900	5570	5544.10	4.72	0	-2812	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1361	5.29	0.45	12	0.03	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4320	28.24	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
101	20231012	130523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5550	-20	5	-0.36	34497230	6222	13.75	5600	5600	5520	7240	3900	5570	5544.40	4.72	0	-2519	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1364	5.30	0.45	12	0.03	1047.00	12336.00	7120	20230405	-22.05	4320	20221013	28.47	7120	-22.05	20230405	4980	11.45	20230727	7120	-22.05	20230405	4320	28.47	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
102	20231012	120531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5550	-20	5	-0.36	30366890	5478	12.11	5600	5600	5520	7240	3900	5570	5543.43	4.72	0	-2120	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1364	5.30	0.45	12	0.02	1047.00	12336.00	7120	20230405	-22.05	4320	20221013	28.47	7120	-22.05	20230405	4980	11.45	20230727	7120	-22.05	20230405	4320	28.47	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
103	20231012	110529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5550	-20	5	-0.36	25512340	4602	10.17	5600	5600	5520	7240	3900	5570	5543.75	4.72	0	-1582	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1364	5.30	0.45	12	0.02	1047.00	12336.00	7120	20230405	-22.05	4320	20221013	28.47	7120	-22.05	20230405	4980	11.45	20230727	7120	-22.05	20230405	4320	28.47	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
104	20231012	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	0	3	0.00	17817550	3212	7.10	5600	5600	5520	7240	3900	5570	5547.18	4.72	0	-947	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1369	5.32	0.45	12	0.01	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
105	20231012	090530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	0	3	0.00	919740	165	0.36	5600	5600	5550	7240	3900	5570	5574.18	4.72	0	-109	5716	5642	5516	5442	5316	5680	5480	123	1670	500	3890	10	1	24573061	1369	5.32	0.45	12	0.00	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	1.92	N	068790	500	122 억		1159313	N	N	1	N	00	N
106	20231011	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	170	2	3.15	248724630	45216	54.86	5390	5590	5390	7020	3780	5400	5500.78	4.70	0	4371	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1369	5.32	0.45	12	0.18	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	1.94	N	068790	500	122 억		1154927	N	N	1	N	00	N
107	20231011	150525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5540	140	2	2.59	191764310	34951	42.40	5390	5540	5390	7020	3780	5400	5486.66	4.70	0	5670	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1361	5.29	0.45	12	0.14	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4320	28.24	20221013	1.94	N	068790	500	122 억		1154927	N	N	2	N	00	N
108	20231011	140530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5440	40	2	0.74	151419200	27606	33.49	5390	5520	5390	7020	3780	5400	5485.01	4.70	0	7098	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1337	5.20	0.44	12	0.11	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	1.94	N	068790	500	122 억		1154927	N	N	2	N	00	N
109	20231011	130521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	80	2	1.48	144021920	26248	31.84	5390	5520	5390	7020	3780	5400	5486.97	4.70	0	7306	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1347	5.23	0.44	12	0.11	1047.00	12336.00	7120	20230405	-23.03	4320	20221013	26.85	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4320	26.85	20221013	1.94	N	068790	500	122 억		1154927	N	N	2	N	00	N
110	20231011	120532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	120	2	2.22	127069870	23159	28.10	5390	5520	5390	7020	3780	5400	5486.85	4.70	0	8253	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1356	5.27	0.45	12	0.09	1047.00	12336.00	7120	20230405	-22.47	4320	20221013	27.78	7120	-22.47	20230405	4980	10.84	20230727	7120	-22.47	20230405	4320	27.78	20221013	1.94	N	068790	500	122 억		1154927	N	N	2	N	00	N
111	20231011	110527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5500	100	2	1.85	98492710	17967	21.80	5390	5500	5390	7020	3780	5400	5481.87	4.70	0	9317	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1352	5.25	0.45	12	0.07	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	1.94	N	068790	500	122 억		1154927	N	N	2	N	00	N
112	20231011	100524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5490	90	2	1.67	76114040	13895	16.86	5390	5500	5390	7020	3780	5400	5477.80	4.70	0	9400	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1349	5.24	0.45	12	0.06	1047.00	12336.00	7120	20230405	-22.89	4320	20221013	27.08	7120	-22.89	20230405	4980	10.24	20230727	7120	-22.89	20230405	4320	27.08	20221013	1.94	N	068790	500	122 억		1154927	N	N	2	N	00	N
113	20231011	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5450	50	2	0.93	3933660	724	0.88	5390	5450	5390	7020	3780	5400	5433.23	4.70	0	528	5626	5512	5376	5262	5126	5445	5195	123	1620	500	3780	10	1	24573061	1339	5.21	0.44	12	0.00	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	4980	9.44	20230727	7120	-23.46	20230405	4320	26.16	20221013	1.94	N	068790	500	122 억		1154927	N	N	2	N	00	N
114	20231010	160520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	100	2	1.89	444141370	82421	383.51	5480	5490	5240	6890	3710	5300	5388.69	4.76	0	-12690	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1327	5.16	0.44	12	0.34	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	1.94	N	068790	500	122 억		1169075	N	N	2	N	00	N
115	20231010	150519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5460	160	2	3.02	413587500	76783	357.28	5480	5490	5240	6890	3710	5300	5386.45	4.76	0	-11461	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1342	5.21	0.44	12	0.31	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	1.94	N	068790	500	122 억		1169075	N	N	0	N	00	N
116	20231010	140522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5330	30	2	0.57	277754210	51618	240.18	5480	5490	5290	6890	3710	5300	5380.96	4.76	0	-4076	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1310	5.09	0.43	12	0.21	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	1.94	N	068790	500	122 억		1169075	N	N	0	N	00	N
117	20231010	130517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5370	70	2	1.32	251031570	46616	216.91	5480	5490	5300	6890	3710	5300	5385.09	4.76	0	-3048	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1320	5.13	0.44	12	0.19	1047.00	12336.00	7120	20230405	-24.58	4320	20221013	24.31	7120	-24.58	20230405	4980	7.83	20230727	7120	-24.58	20230405	4320	24.31	20221013	1.94	N	068790	500	122 억		1169075	N	N	0	N	00	N
118	20231010	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5330	30	2	0.57	59451640	11060	51.46	5480	5480	5300	6890	3710	5300	5375.37	4.76	0	-2964	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1310	5.09	0.43	12	0.05	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	1.94	N	068790	500	122 억		1169075	N	N	0	N	00	N
119	20231010	110510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5360	60	2	1.13	43849530	8139	37.87	5480	5480	5300	6890	3710	5300	5387.58	4.76	0	-882	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1317	5.12	0.43	12	0.03	1047.00	12336.00	7120	20230405	-24.72	4320	20221013	24.07	7120	-24.72	20230405	4980	7.63	20230727	7120	-24.72	20230405	4320	24.07	20221013	1.94	N	068790	500	122 억		1169075	N	N	0	N	00	N
120	20231010	100514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5370	70	2	1.32	39299680	7289	33.92	5480	5480	5300	6890	3710	5300	5391.64	4.76	0	-735	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1320	5.13	0.44	12	0.03	1047.00	12336.00	7120	20230405	-24.58	4320	20221013	24.31	7120	-24.58	20230405	4980	7.83	20230727	7120	-24.58	20230405	4320	24.31	20221013	1.94	N	068790	500	122 억		1169075	N	N	0	N	00	N
121	20231010	090511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5330	30	2	0.57	13631370	2498	11.62	5480	5480	5330	6890	3710	5300	5456.91	4.76	0	-2	5446	5372	5276	5202	5106	5410	5240	123	1590	500	3710	10	1	24573061	1310	5.09	0.43	12	0.01	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	1.94	N	068790	500	122 억		1169075	N	N	0	N	00	N
122	20231006	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5300	110	2	2.12	105797370	20091	35.16	5180	5350	5180	6740	3640	5190	5265.91	4.75	0	1979	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1302	5.06	0.43	12	0.08	1047.00	12336.00	7120	20230405	-25.56	4320	20221013	22.69	7120	-25.56	20230405	4980	6.43	20230727	7120	-25.56	20230405	4320	22.69	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N
123	20231006	150508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5270	80	2	1.54	86830920	16499	28.87	5180	5350	5180	6740	3640	5190	5262.80	4.75	0	2095	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1295	5.03	0.43	12	0.07	1047.00	12336.00	7120	20230405	-25.98	4320	20221013	21.99	7120	-25.98	20230405	4980	5.82	20230727	7120	-25.98	20230405	4320	21.99	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N
124	20231006	140507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5290	100	2	1.93	45511270	8641	15.12	5180	5350	5180	6740	3640	5190	5266.90	4.75	0	454	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1300	5.05	0.43	12	0.04	1047.00	12336.00	7120	20230405	-25.70	4320	20221013	22.45	7120	-25.70	20230405	4980	6.22	20230727	7120	-25.70	20230405	4320	22.45	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N
125	20231006	130505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5290	100	2	1.93	44254700	8403	14.70	5180	5350	5180	6740	3640	5190	5266.54	4.75	0	561	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1300	5.05	0.43	12	0.03	1047.00	12336.00	7120	20230405	-25.70	4320	20221013	22.45	7120	-25.70	20230405	4980	6.22	20230727	7120	-25.70	20230405	4320	22.45	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N
126	20231006	120502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5280	90	2	1.73	43905660	8337	14.59	5180	5350	5180	6740	3640	5190	5266.36	4.75	0	573	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1297	5.04	0.43	12	0.03	1047.00	12336.00	7120	20230405	-25.84	4320	20221013	22.22	7120	-25.84	20230405	4980	6.02	20230727	7120	-25.84	20230405	4320	22.22	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N
127	20231006	110458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5310	120	2	2.31	37731390	7170	12.55	5180	5350	5180	6740	3640	5190	5262.40	4.75	0	693	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1305	5.07	0.43	12	0.03	1047.00	12336.00	7120	20230405	-25.42	4320	20221013	22.92	7120	-25.42	20230405	4980	6.63	20230727	7120	-25.42	20230405	4320	22.92	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N
128	20231006	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5300	110	2	2.12	27180670	5183	9.07	5180	5300	5180	6740	3640	5190	5244.20	4.75	0	1526	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1302	5.06	0.43	12	0.02	1047.00	12336.00	7120	20230405	-25.56	4320	20221013	22.69	7120	-25.56	20230405	4980	6.43	20230727	7120	-25.56	20230405	4320	22.69	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N
129	20231006	090457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5210	20	2	0.39	1181640	228	0.40	5180	5210	5180	6740	3640	5190	5182.63	4.75	0	-1	5483	5336	5253	5106	5023	5295	5065	123	1550	500	3630	10	1	24573061	1280	4.98	0.42	12	0.00	1047.00	12336.00	7120	20230405	-26.83	4320	20221013	20.60	7120	-26.83	20230405	4980	4.62	20230727	7120	-26.83	20230405	4320	20.60	20221013	1.92	N	068790	500	122 억		1167062	N	N	2	N	00	N