KissMeData/168360/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	160909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16300	-780	5	-4.57	3499204900	212501	207.41	17250	17420	16050	22200	11960	17080	16467.33	3.60	0	-3225	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1735	30.02	6.65	12	2.00	543.00	2451.00	26700	20230915	-38.95	5220	20230103	212.26	26700	-38.95	20230915	5220	212.26	20230103	26700	-38.95	20230915	5220	212.26	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
3	20231031	150918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16320	-760	5	-4.45	3337261410	202625	197.77	17250	17420	16050	22200	11960	17080	16470.14	3.60	0	-5214	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1737	30.06	6.66	12	1.90	543.00	2451.00	26700	20230915	-38.88	5220	20230103	212.64	26700	-38.88	20230915	5220	212.64	20230103	26700	-38.88	20230915	5220	212.64	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
4	20231031	140925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	-900	5	-5.27	2752917420	166578	162.58	17250	17420	16180	22200	11960	17080	16526.30	3.60	0	-15559	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1722	29.80	6.60	12	1.56	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
5	20231031	130918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16360	-720	5	-4.22	2321356800	140064	136.71	17250	17420	16230	22200	11960	17080	16573.54	3.60	0	-20927	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1741	30.13	6.67	12	1.32	543.00	2451.00	26700	20230915	-38.73	5220	20230103	213.41	26700	-38.73	20230915	5220	213.41	20230103	26700	-38.73	20230915	5220	213.41	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
6	20231031	120917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	-660	5	-3.86	1887441660	113468	110.75	17250	17420	16260	22200	11960	17080	16634.13	3.60	0	-23166	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1748	30.24	6.70	12	1.07	543.00	2451.00	26700	20230915	-38.50	5220	20230103	214.56	26700	-38.50	20230915	5220	214.56	20230103	26700	-38.50	20230915	5220	214.56	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
7	20231031	110941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	-680	5	-3.98	1360595480	81256	79.31	17250	17420	16320	22200	11960	17080	16744.55	3.60	0	-24826	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1746	30.20	6.69	12	0.76	543.00	2451.00	26700	20230915	-38.58	5220	20230103	214.18	26700	-38.58	20230915	5220	214.18	20230103	26700	-38.58	20230915	5220	214.18	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
8	20231031	100925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	-460	5	-2.69	889656550	52607	51.35	17250	17420	16540	22200	11960	17080	16911.37	3.60	0	-23392	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1769	30.61	6.78	12	0.49	543.00	2451.00	26700	20230915	-37.75	5220	20230103	218.39	26700	-37.75	20230915	5220	218.39	20230103	26700	-37.75	20230915	5220	218.39	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
9	20231031	090925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17360	280	2	1.64	98520850	5698	5.56	17250	17380	17110	22200	11960	17080	17290.43	3.60	0	3242	17560	17320	16990	16750	16420	17440	16870	53	5120	500	12290	10	1	10644142	1848	31.97	7.08	12	0.05	543.00	2451.00	26700	20230915	-34.98	5220	20230103	232.57	26700	-34.98	20230915	5220	232.57	20230103	26700	-34.98	20230915	5220	232.57	20230103	2.94	N	168360	500	53 억		382888	N	N	0	N	00	N
10	20231030	160908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17080	60	2	0.35	1713670580	101177	74.46	16990	17230	16660	22100	11920	17020	16937.18	3.62	0	-2797	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1818	31.45	6.97	12	0.95	543.00	2451.00	26700	20230915	-36.03	5220	20230103	227.20	26700	-36.03	20230915	5220	227.20	20230103	26700	-36.03	20230915	5220	227.20	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
11	20231030	150848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17090	70	2	0.41	1627603320	96146	70.76	16990	17230	16660	22100	11920	17020	16928.44	3.62	0	-1350	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1819	31.47	6.97	12	0.90	543.00	2451.00	26700	20230915	-35.99	5220	20230103	227.39	26700	-35.99	20230915	5220	227.39	20230103	26700	-35.99	20230915	5220	227.39	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
12	20231030	140846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16850	-170	5	-1.00	1302010460	76927	56.61	16990	17230	16660	22100	11920	17020	16925.26	3.62	0	-3571	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1794	31.03	6.87	12	0.72	543.00	2451.00	26700	20230915	-36.89	5220	20230103	222.80	26700	-36.89	20230915	5220	222.80	20230103	26700	-36.89	20230915	5220	222.80	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
13	20231030	130849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17060	40	2	0.24	1107826980	65453	48.17	16990	17230	16660	22100	11920	17020	16925.52	3.62	0	-803	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1816	31.42	6.96	12	0.61	543.00	2451.00	26700	20230915	-36.10	5220	20230103	226.82	26700	-36.10	20230915	5220	226.82	20230103	26700	-36.10	20230915	5220	226.82	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
14	20231030	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	-70	5	-0.41	888910740	52645	38.74	16990	17120	16660	22100	11920	17020	16884.97	3.62	0	-517	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1804	31.22	6.92	12	0.49	543.00	2451.00	26700	20230915	-36.52	5220	20230103	224.71	26700	-36.52	20230915	5220	224.71	20230103	26700	-36.52	20230915	5220	224.71	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
15	20231030	110844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17080	60	2	0.35	690402000	40911	30.11	16990	17120	16660	22100	11920	17020	16875.66	3.62	0	5506	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1818	31.45	6.97	12	0.38	543.00	2451.00	26700	20230915	-36.03	5220	20230103	227.20	26700	-36.03	20230915	5220	227.20	20230103	26700	-36.03	20230915	5220	227.20	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
16	20231030	100842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16960	-60	5	-0.35	542207060	32171	23.68	16990	17070	16660	22100	11920	17020	16853.84	3.62	0	3879	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1805	31.23	6.92	12	0.30	543.00	2451.00	26700	20230915	-36.48	5220	20230103	224.90	26700	-36.48	20230915	5220	224.90	20230103	26700	-36.48	20230915	5220	224.90	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
17	20231030	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16980	-40	5	-0.24	103493520	6092	4.48	16990	17070	16930	22100	11920	17020	16988.36	3.62	0	-102	18160	17590	17220	16650	16280	17405	16465	53	5080	500	12250	10	1	10644142	1807	31.27	6.93	12	0.06	543.00	2451.00	26700	20230915	-36.40	5220	20230103	225.29	26700	-36.40	20230915	5220	225.29	20230103	26700	-36.40	20230915	5220	225.29	20230103	3.06	N	168360	500	53 억		384821	N	N	0	N	00	N
18	20231027	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17020	-380	5	-2.18	2288174510	133556	94.91	17790	17790	16850	22600	12180	17400	17132.59	3.76	0	-14517	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1812	31.34	6.94	12	1.25	543.00	2451.00	26700	20230915	-36.25	5220	20230103	226.05	26700	-36.25	20230915	5220	226.05	20230103	26700	-36.25	20230915	5220	226.05	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
19	20231027	150841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17090	-310	5	-1.78	1983255840	115617	82.16	17790	17790	16850	22600	12180	17400	17153.49	3.76	0	-17574	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1819	31.47	6.97	12	1.09	543.00	2451.00	26700	20230915	-35.99	5220	20230103	227.39	26700	-35.99	20230915	5220	227.39	20230103	26700	-35.99	20230915	5220	227.39	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
20	20231027	140839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	-450	5	-2.59	1641398630	95440	67.82	17790	17790	16850	22600	12180	17400	17198.04	3.76	0	-20179	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1804	31.22	6.92	12	0.90	543.00	2451.00	26700	20230915	-36.52	5220	20230103	224.71	26700	-36.52	20230915	5220	224.71	20230103	26700	-36.52	20230915	5220	224.71	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
21	20231027	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17010	-390	5	-2.24	1342136130	77829	55.31	17790	17790	16920	22600	12180	17400	17244.51	3.76	0	-22092	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1811	31.33	6.94	12	0.73	543.00	2451.00	26700	20230915	-36.29	5220	20230103	225.86	26700	-36.29	20230915	5220	225.86	20230103	26700	-36.29	20230915	5220	225.86	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
22	20231027	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17400	0	3	0.00	1069509530	61969	44.04	17790	17790	16920	22600	12180	17400	17258.59	3.76	0	-15480	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1852	32.04	7.10	12	0.58	543.00	2451.00	26700	20230915	-34.83	5220	20230103	233.33	26700	-34.83	20230915	5220	233.33	20230103	26700	-34.83	20230915	5220	233.33	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
23	20231027	110849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17370	-30	5	-0.17	975517270	56559	40.19	17790	17790	16920	22600	12180	17400	17247.55	3.76	0	-14090	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1849	31.99	7.09	12	0.53	543.00	2451.00	26700	20230915	-34.94	5220	20230103	232.76	26700	-34.94	20230915	5220	232.76	20230103	26700	-34.94	20230915	5220	232.76	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
24	20231027	100839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17270	-130	5	-0.75	631191050	36739	26.11	17790	17790	16920	22600	12180	17400	17179.89	3.76	0	-10360	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1838	31.80	7.05	12	0.35	543.00	2451.00	26700	20230915	-35.32	5220	20230103	230.84	26700	-35.32	20230915	5220	230.84	20230103	26700	-35.32	20230915	5220	230.84	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
25	20231027	090837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17480	80	2	0.46	131858640	7544	5.36	17790	17790	17330	22600	12180	17400	17479.52	3.76	0	-3717	18240	17820	17160	16740	16080	18030	16950	53	5200	500	12520	10	1	10644142	1861	32.19	7.13	12	0.07	543.00	2451.00	26700	20230915	-34.53	5220	20230103	234.87	26700	-34.53	20230915	5220	234.87	20230103	26700	-34.53	20230915	5220	234.87	20230103	3.11	N	168360	500	53 억		399781	N	N	0	N	00	N
26	20231026	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17400	-530	5	-2.96	2395057570	138998	95.73	17080	17580	16500	23300	12560	17930	17230.83	3.88	0	-12563	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1852	32.04	7.10	12	1.31	543.00	2451.00	26700	20230915	-34.83	5220	20230103	233.33	26700	-34.83	20230915	5220	233.33	20230103	26700	-34.83	20230915	5220	233.33	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
27	20231026	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17290	-640	5	-3.57	2143554170	124536	85.77	17080	17580	16500	23300	12560	17930	17212.33	3.88	0	-8237	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1840	31.84	7.05	12	1.17	543.00	2451.00	26700	20230915	-35.24	5220	20230103	231.23	26700	-35.24	20230915	5220	231.23	20230103	26700	-35.24	20230915	5220	231.23	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
28	20231026	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17120	-810	5	-4.52	1604804420	93145	64.15	17080	17580	16500	23300	12560	17930	17229.10	3.88	0	-6087	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1822	31.53	6.98	12	0.88	543.00	2451.00	26700	20230915	-35.88	5220	20230103	227.97	26700	-35.88	20230915	5220	227.97	20230103	26700	-35.88	20230915	5220	227.97	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
29	20231026	130828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17280	-650	5	-3.63	1360571620	78925	54.36	17080	17580	16500	23300	12560	17930	17238.79	3.88	0	-3024	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1839	31.82	7.05	12	0.74	543.00	2451.00	26700	20230915	-35.28	5220	20230103	231.03	26700	-35.28	20230915	5220	231.03	20230103	26700	-35.28	20230915	5220	231.03	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
30	20231026	120823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17140	-790	5	-4.41	1243498090	72145	49.69	17080	17580	16500	23300	12560	17930	17236.10	3.88	0	-4146	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1824	31.57	6.99	12	0.68	543.00	2451.00	26700	20230915	-35.81	5220	20230103	228.35	26700	-35.81	20230915	5220	228.35	20230103	26700	-35.81	20230915	5220	228.35	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
31	20231026	110834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17260	-670	5	-3.74	992857570	57569	39.65	17080	17580	16500	23300	12560	17930	17246.39	3.88	0	-2631	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1837	31.79	7.04	12	0.54	543.00	2451.00	26700	20230915	-35.36	5220	20230103	230.65	26700	-35.36	20230915	5220	230.65	20230103	26700	-35.36	20230915	5220	230.65	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
32	20231026	100830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17370	-560	5	-3.12	699313870	40656	28.00	17080	17580	16500	23300	12560	17930	17200.75	3.88	0	4132	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1849	31.99	7.09	12	0.38	543.00	2451.00	26700	20230915	-34.94	5220	20230103	232.76	26700	-34.94	20230915	5220	232.76	20230103	26700	-34.94	20230915	5220	232.76	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
33	20231026	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17180	-750	5	-4.18	364750860	21405	14.74	17080	17470	16500	23300	12560	17930	17040.45	3.88	0	1456	19090	18510	18190	17610	17290	18350	17450	53	5370	500	12900	10	1	10644142	1829	31.64	7.01	12	0.20	543.00	2451.00	26700	20230915	-35.66	5220	20230103	229.12	26700	-35.66	20230915	5220	229.12	20230103	26700	-35.66	20230915	5220	229.12	20230103	3.12	N	168360	500	53 억		413050	N	N	0	N	00	N
34	20231025	160830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17930	-420	5	-2.29	2642219790	144533	77.81	18500	18770	17870	23850	12850	18350	18282.35	4.12	0	-24155	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1908	33.02	7.32	12	1.36	543.00	2451.00	26700	20230915	-32.85	5220	20230103	243.49	26700	-32.85	20230915	5220	243.49	20230103	26700	-32.85	20230915	5220	243.49	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
35	20231025	150830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17990	-360	5	-1.96	2497377140	136470	73.47	18500	18770	17870	23850	12850	18350	18299.83	4.12	0	-25422	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1915	33.13	7.34	12	1.28	543.00	2451.00	26700	20230915	-32.62	5220	20230103	244.64	26700	-32.62	20230915	5220	244.64	20230103	26700	-32.62	20230915	5220	244.64	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
36	20231025	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	-180	5	-0.98	2159467290	117749	63.39	18500	18770	17870	23850	12850	18350	18339.58	4.12	0	-26945	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1934	33.46	7.41	12	1.11	543.00	2451.00	26700	20230915	-31.95	5220	20230103	248.08	26700	-31.95	20230915	5220	248.08	20230103	26700	-31.95	20230915	5220	248.08	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
37	20231025	130825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	-250	5	-1.36	1860312040	101168	54.46	18500	18770	18010	23850	12850	18350	18388.34	4.12	0	-26410	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1927	33.33	7.38	12	0.95	543.00	2451.00	26700	20230915	-32.21	5220	20230103	246.74	26700	-32.21	20230915	5220	246.74	20230103	26700	-32.21	20230915	5220	246.74	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
38	20231025	120826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18300	-50	5	-0.27	1500246180	81370	43.81	18500	18770	18010	23850	12850	18350	18437.34	4.12	0	-23044	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1948	33.70	7.47	12	0.76	543.00	2451.00	26700	20230915	-31.46	5220	20230103	250.57	26700	-31.46	20230915	5220	250.57	20230103	26700	-31.46	20230915	5220	250.57	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
39	20231025	110828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18350	0	3	0.00	1361181240	73802	39.73	18500	18770	18010	23850	12850	18350	18443.69	4.12	0	-19443	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1953	33.79	7.49	12	0.69	543.00	2451.00	26700	20230915	-31.27	5220	20230103	251.53	26700	-31.27	20230915	5220	251.53	20230103	26700	-31.27	20230915	5220	251.53	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
40	20231025	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18630	280	2	1.53	874696420	47571	25.61	18500	18770	18010	23850	12850	18350	18387.18	4.12	0	-13583	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1983	34.31	7.60	12	0.45	543.00	2451.00	26700	20230915	-30.22	5220	20230103	256.90	26700	-30.22	20230915	5220	256.90	20230103	26700	-30.22	20230915	5220	256.90	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
41	20231025	090824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18070	-280	5	-1.53	335892030	18306	9.86	18500	18770	18010	23850	12850	18350	18348.74	4.12	0	-13587	19183	18766	17983	17566	16783	18975	17775	53	5500	500	13210	10	1	10644142	1923	33.28	7.37	12	0.17	543.00	2451.00	26700	20230915	-32.32	5220	20230103	246.17	26700	-32.32	20230915	5220	246.17	20230103	26700	-32.32	20230915	5220	246.17	20230103	3.19	N	168360	500	53 억		438733	N	N	0	N	00	N
42	20231024	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18350	1050	2	6.07	3314871840	184749	137.95	17680	18400	17200	22450	12110	17300	17941.50	4.09	0	1084	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1953	33.79	7.49	12	1.74	543.00	2451.00	26700	20230915	-31.27	5220	20230103	251.53	26700	-31.27	20230915	5220	251.53	20230103	26700	-31.27	20230915	5220	251.53	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
43	20231024	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18220	920	2	5.32	3141011650	175226	130.84	17680	18400	17200	22450	12110	17300	17925.49	4.09	0	-402	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1939	33.55	7.43	12	1.65	543.00	2451.00	26700	20230915	-31.76	5220	20230103	249.04	26700	-31.76	20230915	5220	249.04	20230103	26700	-31.76	20230915	5220	249.04	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
44	20231024	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18290	990	2	5.72	2754158540	154110	115.07	17680	18340	17200	22450	12110	17300	17871.38	4.09	0	3573	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1947	33.68	7.46	12	1.45	543.00	2451.00	26700	20230915	-31.50	5220	20230103	250.38	26700	-31.50	20230915	5220	250.38	20230103	26700	-31.50	20230915	5220	250.38	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
45	20231024	130812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18160	860	2	4.97	2439106850	136773	102.13	17680	18340	17200	22450	12110	17300	17833.25	4.09	0	3073	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1933	33.44	7.41	12	1.28	543.00	2451.00	26700	20230915	-31.99	5220	20230103	247.89	26700	-31.99	20230915	5220	247.89	20230103	26700	-31.99	20230915	5220	247.89	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
46	20231024	120820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	680	2	3.93	2010074440	113149	84.49	17680	18130	17200	22450	12110	17300	17764.84	4.09	0	-836	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1914	33.11	7.34	12	1.06	543.00	2451.00	26700	20230915	-32.66	5220	20230103	244.44	26700	-32.66	20230915	5220	244.44	20230103	26700	-32.66	20230915	5220	244.44	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
47	20231024	110815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17710	410	2	2.37	1451994040	82110	61.31	17680	18070	17200	22450	12110	17300	17683.52	4.09	0	728	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1885	32.62	7.23	12	0.77	543.00	2451.00	26700	20230915	-33.67	5220	20230103	239.27	26700	-33.67	20230915	5220	239.27	20230103	26700	-33.67	20230915	5220	239.27	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
48	20231024	100807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17700	400	2	2.31	966355830	54266	40.52	17680	18070	17570	22450	12110	17300	17807.76	4.09	0	8946	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1884	32.60	7.22	12	0.51	543.00	2451.00	26700	20230915	-33.71	5220	20230103	239.08	26700	-33.71	20230915	5220	239.08	20230103	26700	-33.71	20230915	5220	239.08	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
49	20231024	090813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17690	390	2	2.25	212543870	11963	8.93	17680	17880	17650	22450	12110	17300	17766.77	4.09	0	-407	18393	17846	17423	16876	16453	18120	17150	53	5150	500	12450	10	1	10644142	1883	32.58	7.22	12	0.11	543.00	2451.00	26700	20230915	-33.75	5220	20230103	238.89	26700	-33.75	20230915	5220	238.89	20230103	26700	-33.75	20230915	5220	238.89	20230103	3.09	N	168360	500	53 억		435201	N	N	0	N	00	N
50	20231023	160802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17300	90	2	0.52	2327975270	133144	38.82	17150	17970	17000	22350	12050	17210	17485.52	3.77	0	33505	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1841	31.86	7.06	12	1.25	543.00	2451.00	26700	20230915	-35.21	5220	20230103	231.42	26700	-35.21	20230915	5220	231.42	20230103	26700	-35.21	20230915	5220	231.42	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
51	20231023	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17350	140	2	0.81	2146679010	122663	35.77	17150	17970	17000	22350	12050	17210	17500.76	3.77	0	29737	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1847	31.95	7.08	12	1.15	543.00	2451.00	26700	20230915	-35.02	5220	20230103	232.38	26700	-35.02	20230915	5220	232.38	20230103	26700	-35.02	20230915	5220	232.38	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
52	20231023	140804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17380	170	2	0.99	1918087850	109516	31.93	17150	17970	17000	22350	12050	17210	17514.38	3.77	0	23298	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1850	32.01	7.09	12	1.03	543.00	2451.00	26700	20230915	-34.91	5220	20230103	232.95	26700	-34.91	20230915	5220	232.95	20230103	26700	-34.91	20230915	5220	232.95	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
53	20231023	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17270	60	2	0.35	1605140590	91400	26.65	17150	17970	17000	22350	12050	17210	17561.93	3.77	0	13102	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1838	31.80	7.05	12	0.86	543.00	2451.00	26700	20230915	-35.32	5220	20230103	230.84	26700	-35.32	20230915	5220	230.84	20230103	26700	-35.32	20230915	5220	230.84	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
54	20231023	120803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17350	140	2	0.81	1474067590	83857	24.45	17150	17970	17000	22350	12050	17210	17578.59	3.77	0	13997	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1847	31.95	7.08	12	0.79	543.00	2451.00	26700	20230915	-35.02	5220	20230103	232.38	26700	-35.02	20230915	5220	232.38	20230103	26700	-35.02	20230915	5220	232.38	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
55	20231023	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17440	230	2	1.34	1303669630	74055	21.59	17150	17970	17000	22350	12050	17210	17604.37	3.77	0	17123	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1856	32.12	7.12	12	0.70	543.00	2451.00	26700	20230915	-34.68	5220	20230103	234.10	26700	-34.68	20230915	5220	234.10	20230103	26700	-34.68	20230915	5220	234.10	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
56	20231023	100754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17570	360	2	2.09	1099905490	62449	18.21	17150	17970	17000	22350	12050	17210	17613.22	3.77	0	17163	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1870	32.36	7.17	12	0.59	543.00	2451.00	26700	20230915	-34.19	5220	20230103	236.59	26700	-34.19	20230915	5220	236.59	20230103	26700	-34.19	20230915	5220	236.59	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
57	20231023	090811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17380	170	2	0.99	165204460	9625	2.81	17150	17390	17000	22350	12050	17210	17163.83	3.77	0	2685	18723	17966	17513	16756	16303	17740	16530	53	5140	500	12390	10	1	10644142	1850	32.01	7.09	12	0.09	543.00	2451.00	26700	20230915	-34.91	5220	20230103	232.95	26700	-34.91	20230915	5220	232.95	20230103	26700	-34.91	20230915	5220	232.95	20230103	2.74	N	168360	500	53 억		401692	N	N	0	N	00	N
58	20231020	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17210	-1120	5	-6.11	5913165770	339811	60.02	17800	18270	17060	23800	12840	18330	17401.47	3.68	0	-3745	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1832	31.69	7.02	12	3.19	543.00	2451.00	26700	20230915	-35.54	5220	20230103	229.69	26700	-35.54	20230915	5220	229.69	20230103	26700	-35.54	20230915	5220	229.69	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
59	20231020	150758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17170	-1160	5	-6.33	5642937100	324127	57.25	17800	18270	17060	23800	12840	18330	17409.65	3.68	0	-4305	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1828	31.62	7.01	12	3.05	543.00	2451.00	26700	20230915	-35.69	5220	20230103	228.93	26700	-35.69	20230915	5220	228.93	20230103	26700	-35.69	20230915	5220	228.93	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
60	20231020	140806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17470	-860	5	-4.69	4639040120	266193	47.02	17800	18270	17060	23800	12840	18330	17427.36	3.68	0	7995	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1860	32.17	7.13	12	2.50	543.00	2451.00	26700	20230915	-34.57	5220	20230103	234.67	26700	-34.57	20230915	5220	234.67	20230103	26700	-34.57	20230915	5220	234.67	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
61	20231020	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17480	-850	5	-4.64	4009043590	230413	40.70	17800	18270	17060	23800	12840	18330	17399.38	3.68	0	21234	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1861	32.19	7.13	12	2.16	543.00	2451.00	26700	20230915	-34.53	5220	20230103	234.87	26700	-34.53	20230915	5220	234.87	20230103	26700	-34.53	20230915	5220	234.87	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
62	20231020	120755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17490	-840	5	-4.58	3423836840	196754	34.75	17800	18270	17060	23800	12840	18330	17401.61	3.68	0	30266	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1862	32.21	7.14	12	1.85	543.00	2451.00	26700	20230915	-34.49	5220	20230103	235.06	26700	-34.49	20230915	5220	235.06	20230103	26700	-34.49	20230915	5220	235.06	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
63	20231020	110803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17190	-1140	5	-6.22	2679643550	153476	27.11	17800	18270	17160	23800	12840	18330	17459.69	3.68	0	25459	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1830	31.66	7.01	12	1.44	543.00	2451.00	26700	20230915	-35.62	5220	20230103	229.31	26700	-35.62	20230915	5220	229.31	20230103	26700	-35.62	20230915	5220	229.31	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
64	20231020	100754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17310	-1020	5	-5.56	1788562480	101879	18.00	17800	18270	17160	23800	12840	18330	17555.75	3.68	0	22058	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1843	31.88	7.06	12	0.96	543.00	2451.00	26700	20230915	-35.17	5220	20230103	231.61	26700	-35.17	20230915	5220	231.61	20230103	26700	-35.17	20230915	5220	231.61	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
65	20231020	090755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	-350	5	-1.91	300864820	16754	2.96	17800	18270	17680	23800	12840	18330	17957.79	3.68	0	2554	21510	19920	18710	17120	15910	19315	16515	53	5470	500	13190	10	1	10644142	1914	33.11	7.34	12	0.16	543.00	2451.00	26700	20230915	-32.66	5220	20230103	244.44	26700	-32.66	20230915	5220	244.44	20230103	26700	-32.66	20230915	5220	244.44	20230103	2.69	N	168360	500	53 억		391881	N	N	0	N	00	N
66	20231019	160752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18330	-2620	5	-12.51	10571546930	564775	262.42	20250	20300	17500	27200	14700	20950	18719.76	5.26	0	-169286	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	1951	33.76	7.48	12	5.31	543.00	2451.00	26700	20230915	-31.35	5220	20230103	251.15	26700	-31.35	20230915	5220	251.15	20230103	26700	-31.35	20230915	5220	251.15	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
67	20231019	150745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18420	-2530	5	-12.08	10189555060	543949	252.75	20250	20300	17500	27200	14700	20950	18732.56	5.26	0	-163262	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	1961	33.92	7.52	12	5.11	543.00	2451.00	26700	20230915	-31.01	5220	20230103	252.87	26700	-31.01	20230915	5220	252.87	20230103	26700	-31.01	20230915	5220	252.87	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
68	20231019	140755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18460	-2490	5	-11.89	9539222950	508690	236.36	20250	20300	17500	27200	14700	20950	18752.53	5.26	0	-150012	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	1965	34.00	7.53	12	4.78	543.00	2451.00	26700	20230915	-30.86	5220	20230103	253.64	26700	-30.86	20230915	5220	253.64	20230103	26700	-30.86	20230915	5220	253.64	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
69	20231019	130747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18220	-2730	5	-13.03	7223983680	379924	176.53	20250	20300	18190	27200	14700	20950	19014.29	5.26	0	-146297	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	1939	33.55	7.43	12	3.57	543.00	2451.00	26700	20230915	-31.76	5220	20230103	249.04	26700	-31.76	20230915	5220	249.04	20230103	26700	-31.76	20230915	5220	249.04	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
70	20231019	120754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18400	-2550	5	-12.17	6025653950	314497	146.13	20250	20300	18260	27200	14700	20950	19159.65	5.26	0	-111485	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	1959	33.89	7.51	12	2.95	543.00	2451.00	26700	20230915	-31.09	5220	20230103	252.49	26700	-31.09	20230915	5220	252.49	20230103	26700	-31.09	20230915	5220	252.49	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
71	20231019	110749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18750	-2200	5	-10.50	4573638770	236070	109.69	20250	20300	18650	27200	14700	20950	19374.08	5.26	0	-98665	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	1996	34.53	7.65	12	2.22	543.00	2451.00	26700	20230915	-29.78	5220	20230103	259.20	26700	-29.78	20230915	5220	259.20	20230103	26700	-29.78	20230915	5220	259.20	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
72	20231019	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19390	-1560	5	-7.45	2701318840	137896	64.07	20250	20300	19240	27200	14700	20950	19589.54	5.26	0	-48188	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	2064	35.71	7.91	12	1.30	543.00	2451.00	26700	20230915	-27.38	5220	20230103	271.46	26700	-27.38	20230915	5220	271.46	20230103	26700	-27.38	20230915	5220	271.46	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
73	20231019	090753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19470	-1480	5	-7.06	1149278480	58147	27.02	20250	20300	19240	27200	14700	20950	19765.05	5.26	0	-3288	22216	21582	20966	20332	19716	21575	20325	53	6250	500	15080	10	1	10644142	2072	35.86	7.94	12	0.55	543.00	2451.00	26700	20230915	-27.08	5220	20230103	272.99	26700	-27.08	20230915	5220	272.99	20230103	26700	-27.08	20230915	5220	272.99	20230103	2.81	N	168360	500	53 억		559899	N	N	0	N	00	N
74	20231018	160756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-450	5	-2.10	4490020700	214076	79.45	20950	21600	20350	27800	15000	21400	20973.80	5.78	0	-56530	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2230	38.58	8.55	12	2.01	543.00	2451.00	26700	20230915	-21.54	5220	20230103	301.34	26700	-21.54	20230915	5220	301.34	20230103	26700	-21.54	20230915	5220	301.34	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
75	20231018	150748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-450	5	-2.10	4203467800	200447	74.39	20950	21600	20350	27800	15000	21400	20970.30	5.78	0	-51240	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2230	38.58	8.55	12	1.88	543.00	2451.00	26700	20230915	-21.54	5220	20230103	301.34	26700	-21.54	20230915	5220	301.34	20230103	26700	-21.54	20230915	5220	301.34	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
76	20231018	140737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-800	5	-3.74	3903025750	185998	69.03	20950	21600	20350	27800	15000	21400	20984.05	5.78	0	-47096	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2193	37.94	8.40	12	1.75	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
77	20231018	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-800	5	-3.74	3635729150	173054	64.23	20950	21600	20350	27800	15000	21400	21009.03	5.78	0	-40789	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2193	37.94	8.40	12	1.63	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
78	20231018	120749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-500	5	-2.34	3152713750	149718	55.57	20950	21600	20350	27800	15000	21400	21057.49	5.78	0	-33507	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2225	38.49	8.53	12	1.41	543.00	2451.00	26700	20230915	-21.72	5220	20230103	300.38	26700	-21.72	20230915	5220	300.38	20230103	26700	-21.72	20230915	5220	300.38	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
79	20231018	110742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-350	5	-1.64	2746216700	130289	48.36	20950	21600	20350	27800	15000	21400	21077.69	5.78	0	-33065	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2241	38.77	8.59	12	1.22	543.00	2451.00	26700	20230915	-21.16	5220	20230103	303.26	26700	-21.16	20230915	5220	303.26	20230103	26700	-21.16	20230915	5220	303.26	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
80	20231018	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-200	5	-0.93	2290355650	108713	40.35	20950	21600	20350	27800	15000	21400	21067.66	5.78	0	-24544	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2257	39.04	8.65	12	1.02	543.00	2451.00	26700	20230915	-20.60	5220	20230103	306.13	26700	-20.60	20230915	5220	306.13	20230103	26700	-20.60	20230915	5220	306.13	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
81	20231018	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	-250	5	-1.17	816358600	39306	14.59	20950	21200	20350	27800	15000	21400	20768.01	5.78	0	-4041	22626	22012	20786	20172	18946	22320	20480	53	6400	500	15400	50	1	10644142	2251	38.95	8.63	12	0.37	543.00	2451.00	26700	20230915	-20.79	5220	20230103	305.17	26700	-20.79	20230915	5220	305.17	20230103	26700	-20.79	20230915	5220	305.17	20230103	2.89	N	168360	500	53 억		615411	N	N	0	N	00	N
82	20231017	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	1910	2	9.80	5456680980	264268	196.41	19560	21400	19560	25300	13650	19490	20643.40	5.52	0	26544	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	50	1	10644142	2278	39.41	8.73	12	2.48	543.00	2451.00	26700	20230915	-19.85	5220	20230103	309.96	26700	-19.85	20230915	5220	309.96	20230103	26700	-19.85	20230915	5220	309.96	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
83	20231017	150748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	1660	2	8.52	4877306280	237060	176.19	19560	21250	19560	25300	13650	19490	20574.14	5.52	0	29602	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	50	1	10644142	2251	38.95	8.63	12	2.23	543.00	2451.00	26700	20230915	-20.79	5220	20230103	305.17	26700	-20.79	20230915	5220	305.17	20230103	26700	-20.79	20230915	5220	305.17	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
84	20231017	140748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	1160	2	5.95	3203552180	157413	116.99	19560	20750	19560	25300	13650	19490	20351.26	5.52	0	30525	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	50	1	10644142	2198	38.03	8.43	12	1.48	543.00	2451.00	26700	20230915	-22.66	5220	20230103	295.59	26700	-22.66	20230915	5220	295.59	20230103	26700	-22.66	20230915	5220	295.59	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
85	20231017	130741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	960	2	4.93	2377161180	117207	87.11	19560	20650	19560	25300	13650	19490	20281.73	5.52	0	24212	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	50	1	10644142	2177	37.66	8.34	12	1.10	543.00	2451.00	26700	20230915	-23.41	5220	20230103	291.76	26700	-23.41	20230915	5220	291.76	20230103	26700	-23.41	20230915	5220	291.76	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
86	20231017	120746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	910	2	4.67	2233352780	110168	81.88	19560	20650	19560	25300	13650	19490	20272.25	5.52	0	24841	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	50	1	10644142	2171	37.57	8.32	12	1.04	543.00	2451.00	26700	20230915	-23.60	5220	20230103	290.80	26700	-23.60	20230915	5220	290.80	20230103	26700	-23.60	20230915	5220	290.80	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
87	20231017	110738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	1010	2	5.18	2007338780	99088	73.64	19560	20650	19560	25300	13650	19490	20258.14	5.52	0	26874	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	50	1	10644142	2182	37.75	8.36	12	0.93	543.00	2451.00	26700	20230915	-23.22	5220	20230103	292.72	26700	-23.22	20230915	5220	292.72	20230103	26700	-23.22	20230915	5220	292.72	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
88	20231017	100732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	860	2	4.41	1362636480	67591	50.23	19560	20500	19560	25300	13650	19490	20160.03	5.52	0	21689	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	50	1	10644142	2166	37.48	8.30	12	0.64	543.00	2451.00	26700	20230915	-23.78	5220	20230103	289.85	26700	-23.78	20230915	5220	289.85	20230103	26700	-23.78	20230915	5220	289.85	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
89	20231017	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19920	430	2	2.21	291089180	14629	10.87	19560	20200	19560	25300	13650	19490	19898.09	5.52	0	2871	20910	20200	19640	18930	18370	19920	18650	53	5810	500	14030	10	1	10644142	2120	36.69	8.13	12	0.14	543.00	2451.00	26700	20230915	-25.39	5220	20230103	281.61	26700	-25.39	20230915	5220	281.61	20230103	26700	-25.39	20230915	5220	281.61	20230103	3.15	N	168360	500	53 억		587101	N	N	0	N	00	N
90	20231016	160739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19490	-510	5	-2.55	2576862400	132364	40.80	19830	20350	19080	26000	14000	20000	19467.94	5.56	0	-6675	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2075	35.89	7.95	12	1.24	543.00	2451.00	26700	20230915	-27.00	5220	20230103	273.37	26700	-27.00	20230915	5220	273.37	20230103	26700	-27.00	20230915	5220	273.37	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
91	20231016	150738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19540	-460	5	-2.30	2341792920	120315	37.08	19830	20350	19080	26000	14000	20000	19463.84	5.56	0	-3449	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2080	35.99	7.97	12	1.13	543.00	2451.00	26700	20230915	-26.82	5220	20230103	274.33	26700	-26.82	20230915	5220	274.33	20230103	26700	-26.82	20230915	5220	274.33	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
92	20231016	140740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19240	-760	5	-3.80	1944026620	99705	30.73	19830	20350	19080	26000	14000	20000	19497.78	5.56	0	-7868	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2048	35.43	7.85	12	0.94	543.00	2451.00	26700	20230915	-27.94	5220	20230103	268.58	26700	-27.94	20230915	5220	268.58	20230103	26700	-27.94	20230915	5220	268.58	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
93	20231016	130734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19240	-760	5	-3.80	1869331720	95807	29.53	19830	20350	19080	26000	14000	20000	19511.43	5.56	0	-7454	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2048	35.43	7.85	12	0.90	543.00	2451.00	26700	20230915	-27.94	5220	20230103	268.58	26700	-27.94	20230915	5220	268.58	20230103	26700	-27.94	20230915	5220	268.58	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
94	20231016	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19110	-890	5	-4.45	1736541030	88871	27.39	19830	20350	19080	26000	14000	20000	19540.01	5.56	0	-8886	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2034	35.19	7.80	12	0.83	543.00	2451.00	26700	20230915	-28.43	5220	20230103	266.09	26700	-28.43	20230915	5220	266.09	20230103	26700	-28.43	20230915	5220	266.09	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
95	20231016	110730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19190	-810	5	-4.05	1362097550	69329	21.37	19830	20350	19150	26000	14000	20000	19646.86	5.56	0	-16299	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2043	35.34	7.83	12	0.65	543.00	2451.00	26700	20230915	-28.13	5220	20230103	267.62	26700	-28.13	20230915	5220	267.62	20230103	26700	-28.13	20230915	5220	267.62	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
96	20231016	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19510	-490	5	-2.45	883078050	44696	13.78	19830	20350	19510	26000	14000	20000	19757.42	5.56	0	-12619	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2077	35.93	7.96	12	0.42	543.00	2451.00	26700	20230915	-26.93	5220	20230103	273.75	26700	-26.93	20230915	5220	273.75	20230103	26700	-26.93	20230915	5220	273.75	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
97	20231016	090730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19710	-290	5	-1.45	242726710	12339	3.80	19830	19830	19560	26000	14000	20000	19671.48	5.56	0	146	21466	20732	20116	19382	18766	20425	19075	53	6000	500	14400	10	1	10644142	2098	36.30	8.04	12	0.12	543.00	2451.00	26700	20230915	-26.18	5220	20230103	277.59	26700	-26.18	20230915	5220	277.59	20230103	26700	-26.18	20230915	5220	277.59	20230103	3.16	N	168360	500	53 억		592067	N	N	0	N	00	N
98	20231012	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	50	2	0.24	4951492050	238847	74.67	20950	21250	20100	26750	14450	20600	20731.01	6.21	0	-28921	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2198	38.03	8.43	12	2.24	543.00	2451.00	26700	20230915	-22.66	5220	20230103	295.59	26700	-22.66	20230915	5220	295.59	20230103	26700	-22.66	20230915	5220	295.59	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
99	20231012	150735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	0	3	0.00	4694478600	226404	70.78	20950	21250	20100	26750	14450	20600	20734.96	6.21	0	-29799	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2193	37.94	8.40	12	2.13	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
100	20231012	140733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	500	2	2.43	3833572300	185018	57.84	20950	21250	20100	26750	14450	20600	20720.00	6.21	0	-23843	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2246	38.86	8.61	12	1.74	543.00	2451.00	26700	20230915	-20.97	5220	20230103	304.21	26700	-20.97	20230915	5220	304.21	20230103	26700	-20.97	20230915	5220	304.21	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
101	20231012	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	150	2	0.73	2705122250	131303	41.05	20950	21100	20100	26750	14450	20600	20602.14	6.21	0	-9995	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2209	38.21	8.47	12	1.23	543.00	2451.00	26700	20230915	-22.28	5220	20230103	297.51	26700	-22.28	20230915	5220	297.51	20230103	26700	-22.28	20230915	5220	297.51	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
102	20231012	120743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	200	2	0.97	2475402850	120234	37.59	20950	21100	20100	26750	14450	20600	20588.21	6.21	0	-9829	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2214	38.31	8.49	12	1.13	543.00	2451.00	26700	20230915	-22.10	5220	20230103	298.47	26700	-22.10	20230915	5220	298.47	20230103	26700	-22.10	20230915	5220	298.47	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
103	20231012	110742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	0	3	0.00	2174562900	105719	33.05	20950	21100	20100	26750	14450	20600	20569.27	6.21	0	-12975	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2193	37.94	8.40	12	0.99	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
104	20231012	100737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-250	5	-1.21	1577005300	76467	23.91	20950	21100	20200	26750	14450	20600	20623.34	6.21	0	-10673	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2166	37.48	8.30	12	0.72	543.00	2451.00	26700	20230915	-23.78	5220	20230103	289.85	26700	-23.78	20230915	5220	289.85	20230103	26700	-23.78	20230915	5220	289.85	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
105	20231012	090743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	100	2	0.49	549782800	26277	8.22	20950	21100	20650	26750	14450	20600	20922.59	6.21	0	-6043	22433	21516	20883	19966	19333	21200	19650	53	6150	500	14830	50	1	10644142	2203	38.12	8.45	12	0.25	543.00	2451.00	26700	20230915	-22.47	5220	20230103	296.55	26700	-22.47	20230915	5220	296.55	20230103	26700	-22.47	20230915	5220	296.55	20230103	2.78	N	168360	500	53 억		660704	N	N	0	N	00	N
106	20231011	160734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	400	2	1.98	6639946400	317966	69.43	21350	21800	20250	26250	14150	20200	20882.83	6.74	0	-44297	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2193	37.94	8.40	12	2.99	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
107	20231011	150736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	450	2	2.23	6450326650	308754	67.42	21350	21800	20250	26250	14150	20200	20891.48	6.74	0	-42872	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2198	38.03	8.43	12	2.90	543.00	2451.00	26700	20230915	-22.66	5220	20230103	295.59	26700	-22.66	20230915	5220	295.59	20230103	26700	-22.66	20230915	5220	295.59	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
108	20231011	140741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	150	2	0.74	5984978400	286104	62.47	21350	21800	20250	26250	14150	20200	20918.89	6.74	0	-35155	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2166	37.48	8.30	12	2.69	543.00	2451.00	26700	20230915	-23.78	5220	20230103	289.85	26700	-23.78	20230915	5220	289.85	20230103	26700	-23.78	20230915	5220	289.85	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
109	20231011	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	500	2	2.48	5234103000	249313	54.44	21350	21800	20300	26250	14150	20200	20994.10	6.74	0	-25662	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2203	38.12	8.45	12	2.34	543.00	2451.00	26700	20230915	-22.47	5220	20230103	296.55	26700	-22.47	20230915	5220	296.55	20230103	26700	-22.47	20230915	5220	296.55	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
110	20231011	120746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	300	2	1.49	4901749300	233221	50.93	21350	21800	20300	26250	14150	20200	21017.62	6.74	0	-18548	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2182	37.75	8.36	12	2.19	543.00	2451.00	26700	20230915	-23.22	5220	20230103	292.72	26700	-23.22	20230915	5220	292.72	20230103	26700	-23.22	20230915	5220	292.72	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
111	20231011	110739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	550	2	2.72	4363466500	207139	45.23	21350	21800	20300	26250	14150	20200	21065.40	6.74	0	-9680	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2209	38.21	8.47	12	1.95	543.00	2451.00	26700	20230915	-22.28	5220	20230103	297.51	26700	-22.28	20230915	5220	297.51	20230103	26700	-22.28	20230915	5220	297.51	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
112	20231011	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	600	2	2.97	3595183150	170444	37.22	21350	21800	20300	26250	14150	20200	21093.05	6.74	0	-5621	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2214	38.31	8.49	12	1.60	543.00	2451.00	26700	20230915	-22.10	5220	20230103	298.47	26700	-22.10	20230915	5220	298.47	20230103	26700	-22.10	20230915	5220	298.47	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
113	20231011	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	1300	2	6.44	1479787200	69255	15.12	21350	21800	20950	26250	14150	20200	21367.23	6.74	0	1577	22460	21330	20520	19390	18580	21895	19955	53	6050	500	14540	50	1	10644142	2288	39.59	8.77	12	0.65	543.00	2451.00	26700	20230915	-19.48	5220	20230103	311.88	26700	-19.48	20230915	5220	311.88	20230103	26700	-19.48	20230915	5220	311.88	20230103	2.52	N	168360	500	53 억		717543	N	N	0	N	00	N
114	20231010	160730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	670	2	3.43	9495012100	456350	307.13	19870	21650	19710	25350	13680	19530	20807.11	7.05	0	-21890	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2150	37.20	8.24	12	4.29	543.00	2451.00	26700	20230915	-24.34	5220	20230103	286.97	26700	-24.34	20230915	5220	286.97	20230103	26700	-24.34	20230915	5220	286.97	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
115	20231010	150728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	620	2	3.17	9229694100	443198	298.28	19870	21650	19710	25350	13680	19530	20825.36	7.05	0	-20464	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2145	37.11	8.22	12	4.16	543.00	2451.00	26700	20230915	-24.53	5220	20230103	286.02	26700	-24.53	20230915	5220	286.02	20230103	26700	-24.53	20230915	5220	286.02	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
116	20231010	140733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	970	2	4.97	8307685950	397811	267.73	19870	21650	19710	25350	13680	19530	20883.67	7.05	0	-18090	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2182	37.75	8.36	12	3.74	543.00	2451.00	26700	20230915	-23.22	5220	20230103	292.72	26700	-23.22	20230915	5220	292.72	20230103	26700	-23.22	20230915	5220	292.72	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
117	20231010	130725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	870	2	4.45	7834852850	374799	252.25	19870	21650	19710	25350	13680	19530	20904.33	7.05	0	-19677	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2171	37.57	8.32	12	3.52	543.00	2451.00	26700	20230915	-23.60	5220	20230103	290.80	26700	-23.60	20230915	5220	290.80	20230103	26700	-23.60	20230915	5220	290.80	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
118	20231010	120724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	1070	2	5.48	7250020150	346417	233.15	19870	21650	19710	25350	13680	19530	20928.79	7.05	0	-20667	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2193	37.94	8.40	12	3.25	543.00	2451.00	26700	20230915	-22.85	5220	20230103	294.64	26700	-22.85	20230915	5220	294.64	20230103	26700	-22.85	20230915	5220	294.64	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
119	20231010	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	1220	2	6.25	6802687750	324702	218.53	19870	21650	19710	25350	13680	19530	20950.78	7.05	0	-14183	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2209	38.21	8.47	12	3.05	543.00	2451.00	26700	20230915	-22.28	5220	20230103	297.51	26700	-22.28	20230915	5220	297.51	20230103	26700	-22.28	20230915	5220	297.51	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
120	20231010	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	1420	2	7.27	5777530350	275478	185.40	19870	21650	19710	25350	13680	19530	20973.01	7.05	0	1988	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2230	38.58	8.55	12	2.59	543.00	2451.00	26700	20230915	-21.54	5220	20230103	301.34	26700	-21.54	20230915	5220	301.34	20230103	26700	-21.54	20230915	5220	301.34	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
121	20231010	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	520	2	2.66	530772950	26472	17.82	19870	20300	19710	25350	13680	19530	20051.34	7.05	0	-195	20470	20000	19480	19010	18490	20235	19245	53	5820	500	14060	50	1	10644142	2134	36.92	8.18	12	0.25	543.00	2451.00	26700	20230915	-24.91	5220	20230103	284.10	26700	-24.91	20230915	5220	284.10	20230103	26700	-24.91	20230915	5220	284.10	20230103	2.51	N	168360	500	53 억		750136	N	N	0	N	00	N
122	20231006	160721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19530	400	2	2.09	2892907780	147317	39.57	19000	19950	18960	24850	13400	19130	19637.34	7.32	0	-29414	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2079	35.97	7.97	12	1.38	543.00	2451.00	26700	20230915	-26.85	5220	20230103	274.14	26700	-26.85	20230915	5220	274.14	20230103	26700	-26.85	20230915	5220	274.14	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N
123	20231006	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19570	440	2	2.30	2813726820	143268	38.48	19000	19950	18960	24850	13400	19130	19639.60	7.32	0	-28559	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2083	36.04	7.98	12	1.35	543.00	2451.00	26700	20230915	-26.70	5220	20230103	274.90	26700	-26.70	20230915	5220	274.90	20230103	26700	-26.70	20230915	5220	274.90	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N
124	20231006	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19600	470	2	2.46	2569626670	130790	35.13	19000	19950	18960	24850	13400	19130	19646.97	7.32	0	-22859	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2086	36.10	8.00	12	1.23	543.00	2451.00	26700	20230915	-26.59	5220	20230103	275.48	26700	-26.59	20230915	5220	275.48	20230103	26700	-26.59	20230915	5220	275.48	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N
125	20231006	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19620	490	2	2.56	2348979960	119582	32.12	19000	19950	18960	24850	13400	19130	19643.26	7.32	0	-15599	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2088	36.13	8.00	12	1.12	543.00	2451.00	26700	20230915	-26.52	5220	20230103	275.86	26700	-26.52	20230915	5220	275.86	20230103	26700	-26.52	20230915	5220	275.86	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N
126	20231006	120703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19550	420	2	2.20	2313650610	117782	31.64	19000	19950	18960	24850	13400	19130	19643.50	7.32	0	-14391	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2081	36.00	7.98	12	1.11	543.00	2451.00	26700	20230915	-26.78	5220	20230103	274.52	26700	-26.78	20230915	5220	274.52	20230103	26700	-26.78	20230915	5220	274.52	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N
127	20231006	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19860	730	2	3.82	1836373580	93642	25.15	19000	19950	18960	24850	13400	19130	19610.58	7.32	0	-5321	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2114	36.57	8.10	12	0.88	543.00	2451.00	26700	20230915	-25.62	5220	20230103	280.46	26700	-25.62	20230915	5220	280.46	20230103	26700	-25.62	20230915	5220	280.46	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N
128	20231006	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19730	600	2	3.14	1289694170	66019	17.73	19000	19840	18960	24850	13400	19130	19535.20	7.32	0	8115	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2100	36.34	8.05	12	0.62	543.00	2451.00	26700	20230915	-26.10	5220	20230103	277.97	26700	-26.10	20230915	5220	277.97	20230103	26700	-26.10	20230915	5220	277.97	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N
129	20231006	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19600	470	2	2.46	410419510	21227	5.70	19000	19740	18960	24850	13400	19130	19334.79	7.32	0	505	20556	19842	19486	18772	18416	19665	18595	53	5720	500	13770	10	1	10644142	2086	36.10	8.00	12	0.20	543.00	2451.00	26700	20230915	-26.59	5220	20230103	275.48	26700	-26.59	20230915	5220	275.48	20230103	26700	-26.59	20230915	5220	275.48	20230103	2.47	N	168360	500	53 억		778904	N	N	0	N	00	N