KissMeData/317850/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	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-690	5	-7.26	2747947950	302220	38.76	9260	9490	8810	12350	6650	9500	9093.00	0.70	0	-37668	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	733	56.84	1.54	12	3.63	155.00	5713.00	18450	20221118	-52.25	8510	20231030	3.53	18260	-51.75	20230522	8510	3.53	20231030	18450	-52.25	20221118	8510	3.53	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
3	20231031	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-670	5	-7.05	2553093240	280131	35.93	9260	9490	8820	12350	6650	9500	9113.65	0.70	0	-34184	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	735	56.97	1.55	12	3.37	155.00	5713.00	18450	20221118	-52.14	8510	20231030	3.76	18260	-51.64	20230522	8510	3.76	20231030	18450	-52.14	20221118	8510	3.76	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
4	20231031	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-580	5	-6.11	2220731390	242617	31.12	9260	9490	8880	12350	6650	9500	9152.95	0.70	0	-21480	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	743	57.55	1.56	12	2.91	155.00	5713.00	18450	20221118	-51.65	8510	20231030	4.82	18260	-51.15	20230522	8510	4.82	20231030	18450	-51.65	20221118	8510	4.82	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
5	20231031	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-560	5	-5.89	1969765440	214435	27.50	9260	9490	8900	12350	6650	9500	9185.55	0.70	0	-11798	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	744	57.68	1.56	12	2.58	155.00	5713.00	18450	20221118	-51.54	8510	20231030	5.05	18260	-51.04	20230522	8510	5.05	20231030	18450	-51.54	20221118	8510	5.05	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
6	20231031	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-420	5	-4.42	1823316460	198068	25.40	9260	9490	8920	12350	6650	9500	9205.21	0.70	0	-4112	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	756	58.58	1.59	12	2.38	155.00	5713.00	18450	20221118	-50.79	8510	20231030	6.70	18260	-50.27	20230522	8510	6.70	20231030	18450	-50.79	20221118	8510	6.70	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
7	20231031	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-330	5	-3.47	1376588400	148597	19.06	9260	9490	9130	12350	6650	9500	9263.59	0.70	0	9875	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	763	59.16	1.61	12	1.79	155.00	5713.00	18450	20221118	-50.30	8510	20231030	7.76	18260	-49.78	20230522	8510	7.76	20231030	18450	-50.30	20221118	8510	7.76	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
8	20231031	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-200	5	-2.11	997765220	107391	13.77	9260	9490	9210	12350	6650	9500	9290.57	0.70	0	25433	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	774	60.00	1.63	12	1.29	155.00	5713.00	18450	20221118	-49.59	8510	20231030	9.28	18260	-49.07	20230522	8510	9.28	20231030	18450	-49.59	20221118	8510	9.28	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
9	20231031	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-130	5	-1.37	506326370	54583	7.00	9260	9490	9210	12350	6650	9500	9275.44	0.70	0	12294	10480	9990	9250	8760	8020	10235	9005	42	2850	500	6080	10	1	8324420	780	60.45	1.64	12	0.66	155.00	5713.00	18450	20221118	-49.21	8510	20231030	10.11	18260	-48.69	20230522	8510	10.11	20231030	18450	-49.21	20221118	8510	10.11	20231030	3.21	N	317850	500	41 억		58040	N	N	0	N	00	N
10	20231030	161139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9500	640	2	7.22	7106451830	761808	232.69	8790	9740	8510	11510	6210	8860	9328.17	0.71	0	-449	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	791	61.29	1.66	12	9.15	155.00	5713.00	18450	20221118	-48.51	8510	20231030	11.63	18260	-47.97	20230522	8510	11.63	20231030	18450	-48.51	20221118	8510	11.63	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
11	20231030	151114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9460	600	2	6.77	6481271110	696357	212.70	8790	9740	8510	11510	6210	8860	9307.58	0.71	0	-7602	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	787	61.03	1.66	12	8.37	155.00	5713.00	18450	20221118	-48.73	8510	20231030	11.16	18260	-48.19	20230522	8510	11.16	20231030	18450	-48.73	20221118	8510	11.16	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
12	20231030	141112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8980	120	2	1.35	1282009200	145787	44.53	8790	9040	8510	11510	6210	8860	8793.58	0.71	0	6405	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	748	57.94	1.57	12	1.75	155.00	5713.00	18450	20221118	-51.33	8510	20231030	5.52	18260	-50.82	20230522	8510	5.52	20231030	18450	-51.33	20221118	8510	5.52	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
13	20231030	131117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8940	80	2	0.90	1050820610	120039	36.67	8790	8960	8510	11510	6210	8860	8753.74	0.71	0	3040	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	744	57.68	1.56	12	1.44	155.00	5713.00	18450	20221118	-51.54	8510	20231030	5.05	18260	-51.04	20230522	8510	5.05	20231030	18450	-51.54	20221118	8510	5.05	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
14	20231030	121106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8890	30	2	0.34	1018526850	116422	35.56	8790	8960	8510	11510	6210	8860	8748.30	0.71	0	3213	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	740	57.35	1.56	12	1.40	155.00	5713.00	18450	20221118	-51.82	8510	20231030	4.47	18260	-51.31	20230522	8510	4.47	20231030	18450	-51.82	20221118	8510	4.47	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
15	20231030	111108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8940	80	2	0.90	904699700	103661	31.66	8790	8940	8510	11510	6210	8860	8727.12	0.71	0	2099	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	744	57.68	1.56	12	1.25	155.00	5713.00	18450	20221118	-51.54	8510	20231030	5.05	18260	-51.04	20230522	8510	5.05	20231030	18450	-51.54	20221118	8510	5.05	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
16	20231030	101103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8750	-110	5	-1.24	747911860	85935	26.25	8790	8860	8510	11510	6210	8860	8702.70	0.71	0	-2397	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	728	56.45	1.53	12	1.03	155.00	5713.00	18450	20221118	-52.57	8510	20231030	2.82	18260	-52.08	20230522	8510	2.82	20231030	18450	-52.57	20221118	8510	2.82	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
17	20231030	091104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8550	-310	5	-3.50	327910790	37863	11.57	8790	8830	8510	11510	6210	8860	8658.94	0.71	0	-1748	9440	9150	8990	8700	8540	9070	8620	42	2650	500	5670	10	1	8324420	712	55.16	1.50	12	0.45	155.00	5713.00	18450	20221118	-53.66	8510	20231030	0.47	18260	-53.18	20230522	8510	0.47	20231030	18450	-53.66	20221118	8510	0.47	20231030	3.16	N	317850	500	41 억		59421	N	N	0	N	00	N
18	20231027	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	-310	5	-3.38	2897860120	322783	40.90	9080	9280	8830	11920	6420	9170	8977.72	0.73	0	-2163	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	738	57.16	1.55	12	3.88	155.00	5713.00	18450	20221118	-51.98	8530	20231019	3.87	18260	-51.48	20230522	8530	3.87	20231019	18450	-51.98	20221118	8530	3.87	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
19	20231027	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-270	5	-2.94	2758984170	307136	38.92	9080	9280	8830	11920	6420	9170	8982.93	0.73	0	-2327	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	741	57.42	1.56	12	3.69	155.00	5713.00	18450	20221118	-51.76	8530	20231019	4.34	18260	-51.26	20230522	8530	4.34	20231019	18450	-51.76	20221118	8530	4.34	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
20	20231027	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-240	5	-2.62	2454251160	272879	34.58	9080	9280	8830	11920	6420	9170	8993.90	0.73	0	-4233	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	743	57.61	1.56	12	3.28	155.00	5713.00	18450	20221118	-51.60	8530	20231019	4.69	18260	-51.10	20230522	8530	4.69	20231019	18450	-51.60	20221118	8530	4.69	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
21	20231027	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-230	5	-2.51	2158543760	239670	30.37	9080	9280	8830	11920	6420	9170	9006.30	0.73	0	-675	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	744	57.68	1.56	12	2.88	155.00	5713.00	18450	20221118	-51.54	8530	20231019	4.81	18260	-51.04	20230522	8530	4.81	20231019	18450	-51.54	20221118	8530	4.81	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
22	20231027	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-50	5	-0.55	1875897020	208349	26.40	9080	9280	8830	11920	6420	9170	9003.61	0.73	0	4815	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	759	58.84	1.60	12	2.50	155.00	5713.00	18450	20221118	-50.57	8530	20231019	6.92	18260	-50.05	20230522	8530	6.92	20231019	18450	-50.57	20221118	8530	6.92	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
23	20231027	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-50	5	-0.55	1540065580	171793	21.77	9080	9160	8830	11920	6420	9170	8964.63	0.73	0	6439	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	759	58.84	1.60	12	2.06	155.00	5713.00	18450	20221118	-50.57	8530	20231019	6.92	18260	-50.05	20230522	8530	6.92	20231019	18450	-50.57	20221118	8530	6.92	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
24	20231027	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-210	5	-2.29	1247636710	139493	17.68	9080	9120	8830	11920	6420	9170	8944.04	0.73	0	2653	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	746	57.81	1.57	12	1.68	155.00	5713.00	18450	20221118	-51.44	8530	20231019	5.04	18260	-50.93	20230522	8530	5.04	20231019	18450	-51.44	20221118	8530	5.04	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
25	20231027	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-180	5	-1.96	459571390	50848	6.44	9080	9120	8980	11920	6420	9170	9038.08	0.73	0	530	11023	10096	9633	8706	8243	9865	8475	42	2750	500	5860	10	1	8324420	748	58.00	1.57	12	0.61	155.00	5713.00	18450	20221118	-51.27	8530	20231019	5.39	18260	-50.77	20230522	8530	5.39	20231019	18450	-51.27	20221118	8530	5.39	20231019	3.16	N	317850	500	41 억		60491	N	N	0	N	00	N
26	20231026	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-1140	5	-11.06	7538614680	765946	74.68	10400	10560	9170	13400	7220	10310	9844.03	1.21	0	-44678	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	763	59.16	1.61	12	9.20	155.00	5713.00	18450	20221118	-50.30	8530	20231019	7.50	18260	-49.78	20230522	8530	7.50	20231019	18450	-50.30	20221118	8530	7.50	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
27	20231026	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-940	5	-9.12	7130857800	721733	70.37	10400	10560	9230	13400	7220	10310	9879.84	1.21	0	-46488	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	780	60.45	1.64	12	8.67	155.00	5713.00	18450	20221118	-49.21	8530	20231019	9.85	18260	-48.69	20230522	8530	9.85	20231019	18450	-49.21	20221118	8530	9.85	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
28	20231026	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-870	5	-8.44	6489675150	653223	63.69	10400	10560	9270	13400	7220	10310	9934.51	1.21	0	-45871	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	786	60.90	1.65	12	7.85	155.00	5713.00	18450	20221118	-48.83	8530	20231019	10.67	18260	-48.30	20230522	8530	10.67	20231019	18450	-48.83	20221118	8530	10.67	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
29	20231026	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-870	5	-8.44	5712231620	570387	55.61	10400	10560	9410	13400	7220	10310	10014.35	1.21	0	-50717	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	786	60.90	1.65	12	6.85	155.00	5713.00	18450	20221118	-48.83	8530	20231019	10.67	18260	-48.30	20230522	8530	10.67	20231019	18450	-48.83	20221118	8530	10.67	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
30	20231026	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-590	5	-5.72	4981554210	494105	48.18	10400	10560	9630	13400	7220	10310	10081.70	1.21	0	-46291	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	809	62.71	1.70	12	5.94	155.00	5713.00	18450	20221118	-47.32	8530	20231019	13.95	18260	-46.77	20230522	8530	13.95	20231019	18450	-47.32	20221118	8530	13.95	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
31	20231026	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-540	5	-5.24	4260274360	419856	40.94	10400	10560	9750	13400	7220	10310	10146.76	1.21	0	-50856	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	813	63.03	1.71	12	5.04	155.00	5713.00	18450	20221118	-47.05	8530	20231019	14.54	18260	-46.50	20230522	8530	14.54	20231019	18450	-47.05	20221118	8530	14.54	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
32	20231026	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-340	5	-3.30	3584533880	351787	34.30	10400	10560	9910	13400	7220	10310	10189.30	1.21	0	-35751	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	830	64.32	1.75	12	4.23	155.00	5713.00	18450	20221118	-45.96	8530	20231019	16.88	18260	-45.40	20230522	8530	16.88	20231019	18450	-45.96	20221118	8530	16.88	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
33	20231026	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-300	5	-2.91	2033545410	196989	19.21	10400	10560	9960	13400	7220	10310	10323.18	1.21	0	-45004	11316	10812	10556	10052	9796	10685	9925	42	3090	500	6590	10	1	8324420	833	64.58	1.75	12	2.37	155.00	5713.00	18450	20221118	-45.75	8530	20231019	17.35	18260	-45.18	20230522	8530	17.35	20231019	18450	-45.75	20221118	8530	17.35	20231019	3.60	N	317850	500	41 억		100775	N	N	0	N	00	N
34	20231025	161050	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10310	-1140	5	-9.96	10230052260	955735	10.66	11050	11060	10300	14880	8020	11450	10702.58	0.95	0	20098	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	858	66.52	1.80	12	11.48	155.00	5713.00	18450	20221118	-44.12	8530	20231019	20.87	18260	-43.54	20230522	8530	20.87	20231019	18450	-44.12	20221118	8530	20.87	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
35	20231025	151048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10360	-1090	5	-9.52	9642398230	898797	10.03	11050	11060	10360	14880	8020	11450	10725.99	0.95	0	19462	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	862	66.84	1.81	12	10.80	155.00	5713.00	18450	20221118	-43.85	8530	20231019	21.45	18260	-43.26	20230522	8530	21.45	20231019	18450	-43.85	20221118	8530	21.45	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
36	20231025	141043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10630	-820	5	-7.16	8517282930	791429	8.83	11050	11060	10560	14880	8020	11450	10759.60	0.95	0	19704	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	885	68.58	1.86	12	9.51	155.00	5713.00	18450	20221118	-42.38	8530	20231019	24.62	18260	-41.79	20230522	8530	24.62	20231019	18450	-42.38	20221118	8530	24.62	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
37	20231025	131045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10610	-840	5	-7.34	7955987070	738827	8.24	11050	11060	10560	14880	8020	11450	10765.96	0.95	0	23220	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	883	68.45	1.86	12	8.88	155.00	5713.00	18450	20221118	-42.49	8530	20231019	24.38	18260	-41.89	20230522	8530	24.38	20231019	18450	-42.49	20221118	8530	24.38	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
38	20231025	121048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10670	-780	5	-6.81	7236179470	671237	7.49	11050	11060	10560	14880	8020	11450	10777.72	0.95	0	19847	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	888	68.84	1.87	12	8.06	155.00	5713.00	18450	20221118	-42.17	8530	20231019	25.09	18260	-41.57	20230522	8530	25.09	20231019	18450	-42.17	20221118	8530	25.09	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
39	20231025	111048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10790	-660	5	-5.76	6746694880	625618	6.98	11050	11060	10560	14880	8020	11450	10781.22	0.95	0	22665	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	898	69.61	1.89	12	7.52	155.00	5713.00	18450	20221118	-41.52	8530	20231019	26.49	18260	-40.91	20230522	8530	26.49	20231019	18450	-41.52	20221118	8530	26.49	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
40	20231025	101049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10710	-740	5	-6.46	5894941670	546453	6.10	11050	11060	10560	14880	8020	11450	10784.43	0.95	0	7626	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	892	69.10	1.87	12	6.56	155.00	5713.00	18450	20221118	-41.95	8530	20231019	25.56	18260	-41.35	20230522	8530	25.56	20231019	18450	-41.95	20221118	8530	25.56	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
41	20231025	091045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10730	-720	5	-6.29	2853255140	262958	2.93	11050	11060	10610	14880	8020	11450	10844.52	0.95	0	-17366	13470	12460	11110	10100	8750	12965	10605	42	3430	500	7320	10	1	8324420	893	69.23	1.88	12	3.16	155.00	5713.00	18450	20221118	-41.84	8530	20231019	25.79	18260	-41.24	20230522	8530	25.79	20231019	18450	-41.84	20221118	8530	25.79	20231019	3.68	N	317850	500	41 억		78709	N	N	0	N	00	N
42	20231024	161021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	11450	1740	2	17.92	100095515570	8867406	318.75	9850	12120	9760	12620	6800	9710	11287.68	0.25	0	57035	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	953	73.87	2.00	12	106.52	155.00	5713.00	18450	20221118	-37.94	8530	20231019	34.23	18260	-37.29	20230522	8530	34.23	20231019	18450	-37.94	20221118	8530	34.23	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
43	20231024	151038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	11260	1550	2	15.96	97314776090	8623259	309.97	9850	12120	9760	12620	6800	9710	11285.27	0.25	0	52235	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	937	72.65	1.97	12	103.59	155.00	5713.00	18450	20221118	-38.97	8530	20231019	32.00	18260	-38.34	20230522	8530	32.00	20231019	18450	-38.97	20221118	8530	32.00	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
44	20231024	141021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	11360	1650	2	16.99	87368156380	7753296	278.70	9850	12120	9760	12620	6800	9710	11268.65	0.25	0	3033	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	946	73.29	1.99	12	93.14	155.00	5713.00	18450	20221118	-38.43	8530	20231019	33.18	18260	-37.79	20230522	8530	33.18	20231019	18450	-38.43	20221118	8530	33.18	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
45	20231024	131025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	12090	2380	2	24.51	71286848450	6389529	229.68	9850	12120	9760	12620	6800	9710	11156.97	0.25	0	17366	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	1006	78.00	2.12	12	76.76	155.00	5713.00	18450	20221118	-34.47	8530	20231019	41.74	18260	-33.79	20230522	8530	41.74	20231019	18450	-34.47	20221118	8530	41.74	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
46	20231024	121037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10930	1220	2	12.56	45796251760	4208799	151.29	9850	11360	9760	12620	6800	9710	10881.26	0.25	0	32083	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	910	70.52	1.91	12	50.56	155.00	5713.00	18450	20221118	-40.76	8530	20231019	28.14	18260	-40.14	20230522	8530	28.14	20231019	18450	-40.76	20221118	8530	28.14	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
47	20231024	111032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10770	1060	2	10.92	38695613170	3560165	127.97	9850	11360	9760	12620	6800	9710	10869.27	0.25	0	24164	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	897	69.48	1.89	12	42.77	155.00	5713.00	18450	20221118	-41.63	8530	20231019	26.26	18260	-41.02	20230522	8530	26.26	20231019	18450	-41.63	20221118	8530	26.26	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
48	20231024	101022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10700	990	2	10.20	25900834840	2382733	85.65	9850	11360	9760	12620	6800	9710	10870.54	0.25	0	-2718	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	891	69.03	1.87	12	28.62	155.00	5713.00	18450	20221118	-42.01	8530	20231019	25.44	18260	-41.40	20230522	8530	25.44	20231019	18450	-42.01	20221118	8530	25.44	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
49	20231024	091030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9910	200	2	2.06	651930740	65469	2.35	9850	10140	9760	12620	6800	9710	9960.39	0.25	0	-4713	11816	10762	10136	9082	8456	10450	8770	42	2910	500	6210	10	1	8324420	825	63.94	1.73	12	0.79	155.00	5713.00	18450	20221118	-46.29	8530	20231019	16.18	18260	-45.73	20230522	8530	16.18	20231019	18450	-46.29	20221118	8530	16.18	20231019	4.73	N	317850	500	41 억		20566	N	N	0	N	00	N
50	20231023	161015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9710	-500	5	-4.90	29035682560	2768209	54.21	10300	11190	9510	13270	7150	10210	10489.64	0.29	0	-5128	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	808	62.65	1.70	12	33.25	155.00	5713.00	18450	20221118	-47.37	8530	20231019	13.83	18260	-46.82	20230522	8530	13.83	20231019	18450	-47.37	20221118	8530	13.83	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
51	20231023	151020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9820	-390	5	-3.82	28623374550	2725872	53.38	10300	11190	9510	13270	7150	10210	10500.79	0.29	0	-6276	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	817	63.35	1.72	12	32.75	155.00	5713.00	18450	20221118	-46.78	8530	20231019	15.12	18260	-46.22	20230522	8530	15.12	20231019	18450	-46.78	20221118	8530	15.12	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
52	20231023	141019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10020	-190	5	-1.86	27549631160	2616928	51.25	10300	11190	9510	13270	7150	10210	10527.65	0.29	0	-9705	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	834	64.65	1.75	12	31.44	155.00	5713.00	18450	20221118	-45.69	8530	20231019	17.47	18260	-45.13	20230522	8530	17.47	20231019	18450	-45.69	20221118	8530	17.47	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
53	20231023	131025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10120	-90	5	-0.88	26619590250	2524432	49.44	10300	11190	9510	13270	7150	10210	10544.99	0.29	0	-14051	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	842	65.29	1.77	12	30.33	155.00	5713.00	18450	20221118	-45.15	8530	20231019	18.64	18260	-44.58	20230522	8530	18.64	20231019	18450	-45.15	20221118	8530	18.64	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
54	20231023	121015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	10390	180	2	1.76	25105576230	2377611	46.56	10300	11190	9510	13270	7150	10210	10559.38	0.29	0	-10953	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	865	67.03	1.82	12	28.56	155.00	5713.00	18450	20221118	-43.69	8530	20231019	21.81	18260	-43.10	20230522	8530	21.81	20231019	18450	-43.69	20221118	8530	21.81	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
55	20231023	111012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9890	-320	5	-3.13	8107095230	799338	15.65	10300	10750	9510	13270	7150	10210	10142.13	0.29	0	-12839	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	823	63.81	1.73	12	9.60	155.00	5713.00	18450	20221118	-46.40	8530	20231019	15.94	18260	-45.84	20230522	8530	15.94	20231019	18450	-46.40	20221118	8530	15.94	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
56	20231023	101005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9950	-260	5	-2.55	7402582980	728703	14.27	10300	10750	9510	13270	7150	10210	10158.47	0.29	0	-11827	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	828	64.19	1.74	12	8.75	155.00	5713.00	18450	20221118	-46.07	8530	20231019	16.65	18260	-45.51	20230522	8530	16.65	20231019	18450	-46.07	20221118	8530	16.65	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
57	20231023	091026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9770	-440	5	-4.31	1534331130	152948	3.00	10300	10380	9710	13270	7150	10210	10029.93	0.29	0	371	12823	11516	10783	9476	8743	11150	9110	42	3060	500	6530	10	1	8324420	813	63.03	1.71	12	1.84	155.00	5713.00	18450	20221118	-47.05	8530	20231019	14.54	18260	-46.50	20230522	8530	14.54	20231019	18450	-47.05	20221118	8530	14.54	20231019	5.21	N	317850	500	41 억		24549	N	N	0	N	00	N
58	20231020	161009	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	-620	5	-5.72	56949905620	5082244	1200.15	11890	12090	10050	14070	7590	10830	11206.99	0.88	0	-49799	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	850	65.87	1.79	12	61.05	155.00	5713.00	18450	20221118	-44.66	8530	20231019	19.70	18260	-44.09	20230522	8530	19.70	20231019	18450	-44.66	20221118	8530	19.70	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
59	20231020	151009	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	-610	5	-5.63	56307736120	5019420	1185.31	11890	12090	10050	14070	7590	10830	11217.98	0.88	0	-48713	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	851	65.94	1.79	12	60.30	155.00	5713.00	18450	20221118	-44.61	8530	20231019	19.81	18260	-44.03	20230522	8530	19.81	20231019	18450	-44.61	20221118	8530	19.81	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
60	20231020	141020	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	10	2	0.09	54005948360	4798895	1133.23	11890	12090	10050	14070	7590	10830	11253.83	0.88	0	-61666	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	902	69.94	1.90	12	57.65	155.00	5713.00	18450	20221118	-41.25	8530	20231019	27.08	18260	-40.64	20230522	8530	27.08	20231019	18450	-41.25	20221118	8530	27.08	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
61	20231020	130952	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	260	2	2.40	52187258750	4632718	1093.99	11890	12090	10050	14070	7590	10830	11264.93	0.88	0	-56007	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	923	71.55	1.94	12	55.65	155.00	5713.00	18450	20221118	-39.89	8530	20231019	30.01	18260	-39.27	20230522	8530	30.01	20231019	18450	-39.89	20221118	8530	30.01	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
62	20231020	121002	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	530	2	4.89	49745320600	4413669	1042.26	11890	12090	10050	14070	7590	10830	11270.74	0.88	0	-54177	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	946	73.29	1.99	12	53.02	155.00	5713.00	18450	20221118	-38.43	8530	20231019	33.18	18260	-37.79	20230522	8530	33.18	20231019	18450	-38.43	20221118	8530	33.18	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
63	20231020	111014	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	310	2	2.86	43947476360	3896330	920.10	11890	12090	10050	14070	7590	10830	11279.20	0.88	0	-55488	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	927	71.87	1.95	12	46.81	155.00	5713.00	18450	20221118	-39.62	8530	20231019	30.60	18260	-38.99	20230522	8530	30.60	20231019	18450	-39.62	20221118	8530	30.60	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
64	20231020	101004	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	230	2	2.12	36138902870	3205064	756.86	11890	12090	10050	14070	7590	10830	11275.56	0.88	0	-53855	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	921	71.35	1.94	12	38.50	155.00	5713.00	18450	20221118	-40.05	8530	20231019	29.66	18260	-39.43	20230522	8530	29.66	20231019	18450	-40.05	20221118	8530	29.66	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
65	20231020	091003	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	310	2	2.86	11595509690	998548	235.80	11890	12090	11000	14070	7590	10830	11612.37	0.88	0	-29109	12363	11596	10063	9296	7763	11980	9680	42	3240	500	6930	10	1	8324420	927	71.87	1.95	12	12.00	155.00	5713.00	18450	20221118	-39.62	8530	20231019	30.60	18260	-38.99	20230522	8530	30.60	20231019	18450	-39.62	20221118	8530	30.60	20231019	5.25	N	317850	500	41 억		73528	N	N	0	N	01	N
66	20231019	161001	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	10830	1790	2	19.80	1991671270	205550	635.22	8940	10830	8530	11750	6330	9040	9505.82	1.37	0	-39960	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	902	69.87	1.90	12	2.47	155.00	5713.00	18450	20221118	-41.30	8530	20231019	26.96	18260	-40.69	20230522	8530	26.96	20231019	18450	-41.30	20221118	8530	26.96	20231019	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
67	20231019	150950	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8600	-440	5	-4.87	543037240	62576	193.38	8940	9030	8530	11750	6330	9040	8678.04	1.37	0	-28527	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	716	55.48	1.51	12	0.75	155.00	5713.00	18450	20221118	-53.39	8530	20231019	0.82	18260	-52.90	20230522	8530	0.82	20231019	18450	-53.39	20221118	8530	0.82	20231019	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
68	20231019	141005	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8600	-440	5	-4.87	457467630	52596	162.54	8940	9030	8600	11750	6330	9040	8697.76	1.37	0	-28085	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	716	55.48	1.51	12	0.63	155.00	5713.00	18450	20221118	-53.39	8600	20231019	0.00	18260	-52.90	20230522	8600	0.00	20231019	18450	-53.39	20221118	8600	0.00	20231019	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
69	20231019	130955	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8670	-370	5	-4.09	392467470	45056	139.24	8940	9030	8610	11750	6330	9040	8710.66	1.37	0	-26874	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	722	55.94	1.52	12	0.54	155.00	5713.00	18450	20221118	-53.01	8610	20231019	0.70	18260	-52.52	20230522	8610	0.70	20231019	18450	-53.01	20221118	8610	0.70	20231019	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
70	20231019	121002	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8650	-390	5	-4.31	341824580	39189	121.11	8940	9030	8640	11750	6330	9040	8722.46	1.37	0	-22394	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	720	55.81	1.51	12	0.47	155.00	5713.00	18450	20221118	-53.12	8620	20231016	0.35	18260	-52.63	20230522	8620	0.35	20231016	18450	-53.12	20221118	8620	0.35	20231016	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
71	20231019	110956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	-340	5	-3.76	238366950	27254	84.22	8940	9030	8670	11750	6330	9040	8746.13	1.37	0	-15839	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	724	56.13	1.52	12	0.33	155.00	5713.00	18450	20221118	-52.85	8620	20231016	0.93	18260	-52.35	20230522	8620	0.93	20231016	18450	-52.85	20221118	8620	0.93	20231016	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
72	20231019	100951	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8720	-320	5	-3.54	201872460	23066	71.28	8940	9030	8670	11750	6330	9040	8751.95	1.37	0	-14202	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	726	56.26	1.53	12	0.28	155.00	5713.00	18450	20221118	-52.74	8620	20231016	1.16	18260	-52.25	20230522	8620	1.16	20231016	18450	-52.74	20221118	8620	1.16	20231016	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
73	20231019	091000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8680	-360	5	-3.98	135224100	15420	47.65	8940	9030	8680	11750	6330	9040	8769.40	1.37	0	-11913	9360	9200	9060	8900	8760	9280	8980	42	2710	500	5780	10	1	8324420	723	56.00	1.52	12	0.19	155.00	5713.00	18450	20221118	-52.95	8620	20231016	0.70	18260	-52.46	20230522	8620	0.70	20231016	18450	-52.95	20221118	8620	0.70	20231016	5.25	N	317850	500	41 억		113676	N	N	0	N	00	N
74	20231018	161004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	30	2	0.33	292605200	32339	66.28	8920	9220	8920	11710	6310	9010	9048.06	1.38	0	-1266	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	753	58.32	1.58	12	0.39	155.00	5713.00	18450	20221118	-51.00	8620	20231016	4.87	18260	-50.49	20230522	8620	4.87	20231016	18450	-51.00	20221118	8620	4.87	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
75	20231018	150955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	0	3	0.00	224666500	24796	50.82	8920	9220	8920	11710	6310	9010	9060.59	1.38	0	-1715	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	750	58.13	1.58	12	0.30	155.00	5713.00	18450	20221118	-51.17	8620	20231016	4.52	18260	-50.66	20230522	8620	4.52	20231016	18450	-51.17	20221118	8620	4.52	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
76	20231018	140940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	60	2	0.67	167360740	18443	37.80	8920	9220	8920	11710	6310	9010	9074.49	1.38	0	-553	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	755	58.52	1.59	12	0.22	155.00	5713.00	18450	20221118	-50.84	8620	20231016	5.22	18260	-50.33	20230522	8620	5.22	20231016	18450	-50.84	20221118	8620	5.22	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
77	20231018	130938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	60	2	0.67	135318810	14906	30.55	8920	9220	8920	11710	6310	9010	9078.14	1.38	0	-237	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	755	58.52	1.59	12	0.18	155.00	5713.00	18450	20221118	-50.84	8620	20231016	5.22	18260	-50.33	20230522	8620	5.22	20231016	18450	-50.84	20221118	8620	5.22	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
78	20231018	120955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	10	2	0.11	125661550	13838	28.36	8920	9220	8920	11710	6310	9010	9080.90	1.38	0	102	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	751	58.19	1.58	12	0.17	155.00	5713.00	18450	20221118	-51.11	8620	20231016	4.64	18260	-50.60	20230522	8620	4.64	20231016	18450	-51.11	20221118	8620	4.64	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
79	20231018	110948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	110	2	1.22	107711920	11855	24.30	8920	9220	8920	11710	6310	9010	9085.78	1.38	0	1307	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	759	58.84	1.60	12	0.14	155.00	5713.00	18450	20221118	-50.57	8620	20231016	5.80	18260	-50.05	20230522	8620	5.80	20231016	18450	-50.57	20221118	8620	5.80	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
80	20231018	100959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	30	2	0.33	89022190	9803	20.09	8920	9220	8920	11710	6310	9010	9081.12	1.38	0	2095	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	753	58.32	1.58	12	0.12	155.00	5713.00	18450	20221118	-51.00	8620	20231016	4.87	18260	-50.49	20230522	8620	4.87	20231016	18450	-51.00	20221118	8620	4.87	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
81	20231018	090943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	140	2	1.55	34319270	3804	7.80	8920	9170	8920	11710	6310	9010	9021.89	1.38	0	2004	9470	9240	9070	8840	8670	9355	8955	42	2700	500	5760	10	1	8324420	762	59.03	1.60	12	0.05	155.00	5713.00	18450	20221118	-50.41	8620	20231016	6.15	18260	-49.89	20230522	8620	6.15	20231016	18450	-50.41	20221118	8620	6.15	20231016	5.30	N	317850	500	41 억		114908	N	N	0	N	00	N
82	20231017	160945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	110	2	1.24	442843370	48493	55.48	8900	9300	8900	11570	6230	8900	9133.82	1.19	0	15569	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	750	58.13	1.58	12	0.58	155.00	5713.00	18450	20221118	-51.17	8620	20231016	4.52	18260	-50.66	20230522	8620	4.52	20231016	18450	-51.17	20221118	8620	4.52	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
83	20231017	150954	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	200	2	2.25	416627010	45584	52.15	8900	9300	8900	11570	6230	8900	9139.76	1.19	0	15289	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	758	58.71	1.59	12	0.55	155.00	5713.00	18450	20221118	-50.68	8620	20231016	5.57	18260	-50.16	20230522	8620	5.57	20231016	18450	-50.68	20221118	8620	5.57	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
84	20231017	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	170	2	1.91	393599390	43048	49.25	8900	9300	8900	11570	6230	8900	9143.27	1.19	0	14089	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	755	58.52	1.59	12	0.52	155.00	5713.00	18450	20221118	-50.84	8620	20231016	5.22	18260	-50.33	20230522	8620	5.22	20231016	18450	-50.84	20221118	8620	5.22	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
85	20231017	130947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	220	2	2.47	360114340	39372	45.04	8900	9300	8900	11570	6230	8900	9146.46	1.19	0	14235	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	759	58.84	1.60	12	0.47	155.00	5713.00	18450	20221118	-50.57	8620	20231016	5.80	18260	-50.05	20230522	8620	5.80	20231016	18450	-50.57	20221118	8620	5.80	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
86	20231017	120952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	230	2	2.58	339445940	37107	42.45	8900	9300	8900	11570	6230	8900	9147.76	1.19	0	13706	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	760	58.90	1.60	12	0.45	155.00	5713.00	18450	20221118	-50.51	8620	20231016	5.92	18260	-50.00	20230522	8620	5.92	20231016	18450	-50.51	20221118	8620	5.92	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
87	20231017	110941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	310	2	3.48	296365620	32404	37.07	8900	9300	8900	11570	6230	8900	9145.96	1.19	0	10640	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	767	59.42	1.61	12	0.39	155.00	5713.00	18450	20221118	-50.08	8620	20231016	6.84	18260	-49.56	20230522	8620	6.84	20231016	18450	-50.08	20221118	8620	6.84	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
88	20231017	100933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	330	2	3.71	241842160	26481	30.30	8900	9300	8900	11570	6230	8900	9132.67	1.19	0	8330	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	768	59.55	1.62	12	0.32	155.00	5713.00	18450	20221118	-49.97	8620	20231016	7.08	18260	-49.45	20230522	8620	7.08	20231016	18450	-49.97	20221118	8620	7.08	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
89	20231017	090945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	110	2	1.24	39457550	4408	5.04	8900	9030	8900	11570	6230	8900	8951.35	1.19	0	990	9313	9106	8863	8656	8413	8985	8535	42	2670	500	5690	10	1	8324420	750	58.13	1.58	12	0.05	155.00	5713.00	18450	20221118	-51.17	8620	20231016	4.52	18260	-50.66	20230522	8620	4.52	20231016	18450	-51.17	20221118	8620	4.52	20231016	5.26	N	317850	500	41 억		99183	N	N	0	N	00	N
90	20231016	160942	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8900	-140	5	-1.55	753774380	85229	232.45	8940	9070	8620	11750	6330	9040	8844.06	1.40	0	-17698	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	741	57.42	1.56	12	1.02	155.00	5713.00	18450	20221118	-51.76	8620	20231016	3.25	18260	-51.26	20230522	8620	3.25	20231016	18450	-51.76	20221118	8620	3.25	20231016	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
91	20231016	150943	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9070	30	2	0.33	655195830	74229	202.45	8940	9070	8620	11750	6330	9040	8826.68	1.40	0	-14380	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	755	58.52	1.59	12	0.89	155.00	5713.00	18450	20221118	-50.84	8620	20231016	5.22	18260	-50.33	20230522	8620	5.22	20231016	18450	-50.84	20221118	8620	5.22	20231016	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
92	20231016	140944	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8760	-280	5	-3.10	477789200	54333	148.19	8940	8960	8620	11750	6330	9040	8793.72	1.40	0	-14613	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	729	56.52	1.53	12	0.65	155.00	5713.00	18450	20221118	-52.52	8620	20231016	1.62	18260	-52.03	20230522	8620	1.62	20231016	18450	-52.52	20221118	8620	1.62	20231016	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
93	20231016	130937	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8690	-350	5	-3.87	435189510	49452	134.88	8940	8960	8620	11750	6330	9040	8800.24	1.40	0	-14201	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	723	56.06	1.52	12	0.59	155.00	5713.00	18450	20221118	-52.90	8620	20231016	0.81	18260	-52.41	20230522	8620	0.81	20231016	18450	-52.90	20221118	8620	0.81	20231016	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
94	20231016	120939	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8690	-350	5	-3.87	394347730	44739	122.02	8940	8960	8680	11750	6330	9040	8814.41	1.40	0	-14957	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	723	56.06	1.52	12	0.54	155.00	5713.00	18450	20221118	-52.90	8680	20231016	0.12	18260	-52.41	20230522	8680	0.12	20231016	18450	-52.90	20221118	8680	0.12	20231016	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
95	20231016	110932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	-230	5	-2.54	293829480	33250	90.69	8940	8960	8760	11750	6330	9040	8836.98	1.40	0	-11782	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	733	56.84	1.54	12	0.40	155.00	5713.00	18450	20221118	-52.25	8710	20231006	1.15	18260	-51.75	20230522	8710	1.15	20231006	18450	-52.25	20221118	8710	1.15	20231006	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
96	20231016	100927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8870	-170	5	-1.88	221001960	24975	68.12	8940	8960	8770	11750	6330	9040	8848.93	1.40	0	-11626	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	738	57.23	1.55	12	0.30	155.00	5713.00	18450	20221118	-51.92	8710	20231006	1.84	18260	-51.42	20230522	8710	1.84	20231006	18450	-51.92	20221118	8710	1.84	20231006	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
97	20231016	090929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	-200	5	-2.21	162629570	18381	50.13	8940	8960	8770	11750	6330	9040	8847.70	1.40	0	-14974	9520	9280	9120	8880	8720	9200	8800	42	2710	500	5780	10	1	8324420	736	57.03	1.55	12	0.22	155.00	5713.00	18450	20221118	-52.09	8710	20231006	1.49	18260	-51.59	20230522	8710	1.49	20231006	18450	-52.09	20221118	8710	1.49	20231006	5.23	N	317850	500	41 억		116674	N	N	0	N	00	N
98	20231012	160959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	220	2	2.41	343684680	36954	102.06	9150	9420	9150	11840	6380	9110	9300.33	1.56	0	3946	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	777	60.19	1.63	12	0.44	155.00	5713.00	18450	20221118	-49.43	8220	20221011	13.50	18260	-48.90	20230522	8710	7.12	20231006	18450	-49.43	20221118	8710	7.12	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
99	20231012	150936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	140	2	1.54	331020800	35596	98.31	9150	9420	9150	11840	6380	9110	9299.43	1.56	0	4035	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	770	59.68	1.62	12	0.43	155.00	5713.00	18450	20221118	-49.86	8220	20221011	12.53	18260	-49.34	20230522	8710	6.20	20231006	18450	-49.86	20221118	8710	6.20	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
100	20231012	140938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	140	2	1.54	260940820	28028	77.41	9150	9420	9150	11840	6380	9110	9310.07	1.56	0	6479	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	770	59.68	1.62	12	0.34	155.00	5713.00	18450	20221118	-49.86	8220	20221011	12.53	18260	-49.34	20230522	8710	6.20	20231006	18450	-49.86	20221118	8710	6.20	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
101	20231012	130938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9310	200	2	2.20	240595140	25836	71.35	9150	9420	9150	11840	6380	9110	9312.47	1.56	0	6400	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	775	60.06	1.63	12	0.31	155.00	5713.00	18450	20221118	-49.54	8220	20221011	13.26	18260	-49.01	20230522	8710	6.89	20231006	18450	-49.54	20221118	8710	6.89	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
102	20231012	120948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	240	2	2.63	226030110	24271	67.03	9150	9420	9150	11840	6380	9110	9312.84	1.56	0	6407	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	778	60.32	1.64	12	0.29	155.00	5713.00	18450	20221118	-49.32	8220	20221011	13.75	18260	-48.80	20230522	8710	7.35	20231006	18450	-49.32	20221118	8710	7.35	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
103	20231012	110948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	250	2	2.74	222713510	23915	66.05	9150	9420	9150	11840	6380	9110	9312.79	1.56	0	6371	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	779	60.39	1.64	12	0.29	155.00	5713.00	18450	20221118	-49.27	8220	20221011	13.87	18260	-48.74	20230522	8710	7.46	20231006	18450	-49.27	20221118	8710	7.46	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
104	20231012	100939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	170	2	1.87	162121860	17431	48.14	9150	9420	9150	11840	6380	9110	9300.88	1.56	0	4749	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	773	59.87	1.62	12	0.21	155.00	5713.00	18450	20221118	-49.70	8220	20221011	12.90	18260	-49.18	20230522	8710	6.54	20231006	18450	-49.70	20221118	8710	6.54	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
105	20231012	090947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	190	2	2.09	89027880	9584	26.47	9150	9420	9150	11840	6380	9110	9289.39	1.56	0	6293	9570	9340	9150	8920	8730	9455	9035	42	2730	500	5830	10	1	8324420	774	60.00	1.63	12	0.12	155.00	5713.00	18450	20221118	-49.59	8220	20221011	13.14	18260	-49.07	20230522	8710	6.77	20231006	18450	-49.59	20221118	8710	6.77	20231006	5.31	N	317850	500	41 억		130116	N	N	0	N	00	N
106	20231011	160935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	90	2	1.00	326819440	35880	61.83	8960	9380	8960	11720	6320	9020	9109.03	1.44	0	10231	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	758	58.77	1.59	12	0.43	155.00	5713.00	18450	20221118	-50.62	8220	20221011	10.83	18260	-50.11	20230522	8710	4.59	20231006	18450	-50.62	20221118	8220	10.83	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
107	20231011	150941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	70	2	0.78	302574580	33218	57.25	8960	9380	8960	11720	6320	9020	9109.13	1.44	0	9680	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	757	58.65	1.59	12	0.40	155.00	5713.00	18450	20221118	-50.73	8220	20221011	10.58	18260	-50.22	20230522	8710	4.36	20231006	18450	-50.73	20221118	8220	10.58	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
108	20231011	140943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	110	2	1.22	285324820	31326	53.99	8960	9380	8960	11720	6320	9020	9108.64	1.44	0	9332	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	760	58.90	1.60	12	0.38	155.00	5713.00	18450	20221118	-50.51	8220	20221011	11.07	18260	-50.00	20230522	8710	4.82	20231006	18450	-50.51	20221118	8220	11.07	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
109	20231011	130931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	140	2	1.55	206325740	22658	39.05	8960	9380	8960	11720	6320	9020	9106.63	1.44	0	4575	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	763	59.10	1.60	12	0.27	155.00	5713.00	18450	20221118	-50.35	8220	20221011	11.44	18260	-49.84	20230522	8710	5.17	20231006	18450	-50.35	20221118	8220	11.44	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
110	20231011	120950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	130	2	1.44	150475200	16530	28.49	8960	9380	8960	11720	6320	9020	9103.87	1.44	0	3479	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	762	59.03	1.60	12	0.20	155.00	5713.00	18450	20221118	-50.41	8220	20221011	11.31	18260	-49.89	20230522	8710	5.05	20231006	18450	-50.41	20221118	8220	11.31	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
111	20231011	110944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	100	2	1.11	123946570	13626	23.48	8960	9380	8960	11720	6320	9020	9097.13	1.44	0	3048	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	759	58.84	1.60	12	0.16	155.00	5713.00	18450	20221118	-50.57	8220	20221011	10.95	18260	-50.05	20230522	8710	4.71	20231006	18450	-50.57	20221118	8220	10.95	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
112	20231011	100937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	120	2	1.33	106454940	11711	20.18	8960	9380	8960	11720	6320	9020	9091.02	1.44	0	2027	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	761	58.97	1.60	12	0.14	155.00	5713.00	18450	20221118	-50.46	8220	20221011	11.19	18260	-49.95	20230522	8710	4.94	20231006	18450	-50.46	20221118	8220	11.19	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
113	20231011	090941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	20	2	0.22	67740040	7472	12.88	8960	9380	8960	11720	6320	9020	9066.73	1.44	0	621	9613	9316	9033	8736	8453	9175	8595	42	2700	500	5770	10	1	8324420	753	58.32	1.58	12	0.09	155.00	5713.00	18450	20221118	-51.00	8220	20221011	9.98	18260	-50.49	20230522	8710	3.79	20231006	18450	-51.00	20221118	8220	9.98	20221011	5.52	N	317850	500	41 억		119885	N	N	0	N	00	N
114	20231010	161546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-240	5	-2.59	511814420	56607	70.93	9160	9330	8750	12030	6490	9260	9041.55	1.41	0	2731	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	751	58.19	1.58	12	0.68	155.00	5713.00	18450	20221118	-51.11	8220	20221011	9.73	18260	-50.60	20230522	8710	3.56	20231006	18450	-51.11	20221118	8220	9.73	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
115	20231010	150927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-360	5	-3.89	500368620	55328	69.33	9160	9330	8750	12030	6490	9260	9043.68	1.41	0	2769	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	741	57.42	1.56	12	0.66	155.00	5713.00	18450	20221118	-51.76	8220	20221011	8.27	18260	-51.26	20230522	8710	2.18	20231006	18450	-51.76	20221118	8220	8.27	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
116	20231010	140934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-320	5	-3.46	344324060	37767	47.32	9160	9330	8910	12030	6490	9260	9117.06	1.41	0	3244	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	744	57.68	1.56	12	0.45	155.00	5713.00	18450	20221118	-51.54	8220	20221011	8.76	18260	-51.04	20230522	8710	2.64	20231006	18450	-51.54	20221118	8220	8.76	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
117	20231010	130927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-310	5	-3.35	306394440	33520	42.00	9160	9330	8940	12030	6490	9260	9140.65	1.41	0	1794	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	745	57.74	1.57	12	0.40	155.00	5713.00	18450	20221118	-51.49	8220	20221011	8.88	18260	-50.99	20230522	8710	2.76	20231006	18450	-51.49	20221118	8220	8.88	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
118	20231010	120924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	-180	5	-1.94	242335930	26407	33.09	9160	9330	9060	12030	6490	9260	9176.96	1.41	0	4490	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	756	58.58	1.59	12	0.32	155.00	5713.00	18450	20221118	-50.79	8220	20221011	10.46	18260	-50.27	20230522	8710	4.25	20231006	18450	-50.79	20221118	8220	10.46	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
119	20231010	110906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	-30	5	-0.32	181513510	19777	24.78	9160	9330	9060	12030	6490	9260	9178.01	1.41	0	6626	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	768	59.55	1.62	12	0.24	155.00	5713.00	18450	20221118	-49.97	8220	20221011	12.29	18260	-49.45	20230522	8710	5.97	20231006	18450	-49.97	20221118	8220	12.29	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
120	20231010	100917	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	40	2	0.43	160535140	17512	21.94	9160	9330	9060	12030	6490	9260	9167.15	1.41	0	7367	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	774	60.00	1.63	12	0.21	155.00	5713.00	18450	20221118	-49.59	8220	20221011	13.14	18260	-49.07	20230522	8710	6.77	20231006	18450	-49.59	20221118	8220	13.14	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
121	20231010	090912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-160	5	-1.73	67883250	7430	9.31	9160	9230	9060	12030	6490	9260	9136.37	1.41	0	1756	9746	9502	9106	8862	8466	9625	8985	42	2770	500	5920	10	1	8324420	758	58.71	1.59	12	0.09	155.00	5713.00	18450	20221118	-50.68	8220	20221011	10.71	18260	-50.16	20230522	8710	4.48	20231006	18450	-50.68	20221118	8220	10.71	20221011	5.67	N	317850	500	41 억		117556	N	N	0	N	00	N
122	20231006	160920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	470	2	5.35	723587780	79670	104.72	8710	9350	8710	11420	6160	8790	9083.05	1.02	0	32188	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	771	59.74	1.62	12	0.96	155.00	5713.00	18450	20221118	-49.81	8220	20221011	12.65	18260	-49.29	20230522	8710	6.31	20231006	18450	-49.81	20221118	8220	12.65	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N
123	20231006	150905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	500	2	5.69	694283870	76511	100.57	8710	9350	8710	11420	6160	8790	9075.05	1.02	0	33188	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	773	59.94	1.63	12	0.92	155.00	5713.00	18450	20221118	-49.65	8220	20221011	13.02	18260	-49.12	20230522	8710	6.66	20231006	18450	-49.65	20221118	8220	13.02	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N
124	20231006	140909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	460	2	5.23	647058920	71384	93.83	8710	9350	8710	11420	6160	8790	9065.26	1.02	0	32370	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	770	59.68	1.62	12	0.86	155.00	5713.00	18450	20221118	-49.86	8220	20221011	12.53	18260	-49.34	20230522	8710	6.20	20231006	18450	-49.86	20221118	8220	12.53	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N
125	20231006	130858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	470	2	5.35	628303090	69358	91.17	8710	9350	8710	11420	6160	8790	9059.62	1.02	0	31579	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	771	59.74	1.62	12	0.83	155.00	5713.00	18450	20221118	-49.81	8220	20221011	12.65	18260	-49.29	20230522	8710	6.31	20231006	18450	-49.81	20221118	8220	12.65	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N
126	20231006	120857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	430	2	4.89	607240590	67081	88.17	8710	9350	8710	11420	6160	8790	9053.14	1.02	0	30624	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	768	59.48	1.61	12	0.81	155.00	5713.00	18450	20221118	-50.03	8220	20221011	12.17	18260	-49.51	20230522	8710	5.86	20231006	18450	-50.03	20221118	8220	12.17	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N
127	20231006	110849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	420	2	4.78	551040430	60960	80.13	8710	9350	8710	11420	6160	8790	9040.20	1.02	0	27775	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	767	59.42	1.61	12	0.73	155.00	5713.00	18450	20221118	-50.08	8220	20221011	12.04	18260	-49.56	20230522	8710	5.74	20231006	18450	-50.08	20221118	8220	12.04	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N
128	20231006	100855	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	360	2	4.10	430751300	47974	63.06	8710	9230	8710	11420	6160	8790	8979.64	1.02	0	23499	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	762	59.03	1.60	12	0.58	155.00	5713.00	18450	20221118	-50.41	8220	20221011	11.31	18260	-49.89	20230522	8710	5.05	20231006	18450	-50.41	20221118	8220	11.31	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N
129	20231006	090848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	210	2	2.39	226584900	25615	33.67	8710	9100	8710	11420	6160	8790	8846.23	1.02	0	8409	9350	9070	8930	8650	8510	9000	8580	42	2630	500	5620	10	1	8324420	749	58.06	1.58	12	0.31	155.00	5713.00	18450	20221118	-51.22	8220	20221011	9.49	18260	-50.71	20230522	8710	3.33	20231006	18450	-51.22	20221118	8220	9.49	20221011	5.65	N	317850	500	41 억		85233	N	N	0	N	00	N