KissMeData/417970/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	161255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	0	3	0.00	143641520	10349	88.73	14100	14220	13740	18200	9800	14000	13879.20	0.37	0	-927	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	896	10.22	1.43	12	0.16	1370.00	9776.00	31650	20230323	-55.77	13220	20231023	5.90	31650	-55.77	20230323	13220	5.90	20231023	31650	-55.77	20230323	13220	5.90	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
3	20231031	151308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13800	-200	5	-1.43	136428600	9829	84.27	14100	14220	13740	18200	9800	14000	13880.21	0.37	0	-892	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	883	10.07	1.41	12	0.15	1370.00	9776.00	31650	20230323	-56.40	13220	20231023	4.39	31650	-56.40	20230323	13220	4.39	20231023	31650	-56.40	20230323	13220	4.39	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
4	20231031	141318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13770	-230	5	-1.64	125635820	9045	77.55	14100	14220	13770	18200	9800	14000	13890.09	0.37	0	-862	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	881	10.05	1.41	12	0.14	1370.00	9776.00	31650	20230323	-56.49	13220	20231023	4.16	31650	-56.49	20230323	13220	4.16	20231023	31650	-56.49	20230323	13220	4.16	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
5	20231031	131306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13830	-170	5	-1.21	97121940	6978	59.83	14100	14220	13780	18200	9800	14000	13918.31	0.37	0	-712	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	885	10.09	1.41	12	0.11	1370.00	9776.00	31650	20230323	-56.30	13220	20231023	4.61	31650	-56.30	20230323	13220	4.61	20231023	31650	-56.30	20230323	13220	4.61	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
6	20231031	121309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	0	3	0.00	87627810	6292	53.94	14100	14220	13780	18200	9800	14000	13926.86	0.37	0	-176	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	896	10.22	1.43	12	0.10	1370.00	9776.00	31650	20230323	-55.77	13220	20231023	5.90	31650	-55.77	20230323	13220	5.90	20231023	31650	-55.77	20230323	13220	5.90	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
7	20231031	111339	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13920	-80	5	-0.57	75964980	5460	46.81	14100	14220	13780	18200	9800	14000	13913.00	0.37	0	-127	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	890	10.16	1.42	12	0.09	1370.00	9776.00	31650	20230323	-56.02	13220	20231023	5.30	31650	-56.02	20230323	13220	5.30	20231023	31650	-56.02	20230323	13220	5.30	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
8	20231031	101315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13810	-190	5	-1.36	59367610	4259	36.51	14100	14220	13800	18200	9800	14000	13939.33	0.37	0	663	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	883	10.08	1.41	12	0.07	1370.00	9776.00	31650	20230323	-56.37	13220	20231023	4.46	31650	-56.37	20230323	13220	4.46	20231023	31650	-56.37	20230323	13220	4.46	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
9	20231031	091318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14020	20	2	0.14	10423590	742	6.36	14100	14220	14010	18200	9800	14000	14047.96	0.37	0	148	14700	14350	14140	13790	13580	14245	13685	32	4200	500	8680	10	1	6396700	897	10.23	1.43	12	0.01	1370.00	9776.00	31650	20230323	-55.70	13220	20231023	6.05	31650	-55.70	20230323	13220	6.05	20231023	31650	-55.70	20230323	13220	6.05	20231023	3.39	N	417970	500	31 억		23494	N	N	0	N	00	N
10	20231030	161250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-50	5	-0.36	163803290	11642	150.18	14090	14490	13930	18260	9840	14050	14070.12	0.30	0	4023	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	896	10.22	1.43	12	0.18	1370.00	9776.00	31650	20230323	-55.77	13220	20231023	5.90	31650	-55.77	20230323	13220	5.90	20231023	31650	-55.77	20230323	13220	5.90	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
11	20231030	151221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14040	-10	5	-0.07	153033870	10873	140.26	14090	14490	13930	18260	9840	14050	14074.67	0.30	0	4335	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	898	10.25	1.44	12	0.17	1370.00	9776.00	31650	20230323	-55.64	13220	20231023	6.20	31650	-55.64	20230323	13220	6.20	20231023	31650	-55.64	20230323	13220	6.20	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
12	20231030	141221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	100	2	0.71	113896570	8079	104.22	14090	14490	13930	18260	9840	14050	14097.85	0.30	0	3200	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	905	10.33	1.45	12	0.13	1370.00	9776.00	31650	20230323	-55.29	13220	20231023	7.03	31650	-55.29	20230323	13220	7.03	20231023	31650	-55.29	20230323	13220	7.03	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
13	20231030	131224	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14130	80	2	0.57	103515060	7344	94.74	14090	14490	13930	18260	9840	14050	14095.19	0.30	0	2967	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	904	10.31	1.45	12	0.11	1370.00	9776.00	31650	20230323	-55.36	13220	20231023	6.88	31650	-55.36	20230323	13220	6.88	20231023	31650	-55.36	20230323	13220	6.88	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
14	20231030	121214	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14050	0	3	0.00	94826930	6729	86.80	14090	14490	13930	18260	9840	14050	14092.28	0.30	0	2499	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	899	10.26	1.44	12	0.11	1370.00	9776.00	31650	20230323	-55.61	13220	20231023	6.28	31650	-55.61	20230323	13220	6.28	20231023	31650	-55.61	20230323	13220	6.28	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
15	20231030	111215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	190	2	1.35	86831730	6162	79.49	14090	14490	13930	18260	9840	14050	14091.48	0.30	0	2345	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	911	10.39	1.46	12	0.10	1370.00	9776.00	31650	20230323	-55.01	13220	20231023	7.72	31650	-55.01	20230323	13220	7.72	20231023	31650	-55.01	20230323	13220	7.72	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
16	20231030	101210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-50	5	-0.36	26430300	1886	24.33	14090	14100	13930	18260	9840	14050	14013.94	0.30	0	-225	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	896	10.22	1.43	12	0.03	1370.00	9776.00	31650	20230323	-55.77	13220	20231023	5.90	31650	-55.77	20230323	13220	5.90	20231023	31650	-55.77	20230323	13220	5.90	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
17	20231030	091211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13930	-120	5	-0.85	7223380	514	6.63	14090	14100	13930	18260	9840	14050	14053.27	0.30	0	-128	14556	14302	14026	13772	13496	14165	13635	32	4210	500	8710	10	1	6396700	891	10.17	1.42	12	0.01	1370.00	9776.00	31650	20230323	-55.99	13220	20231023	5.37	31650	-55.99	20230323	13220	5.37	20231023	31650	-55.99	20230323	13220	5.37	20231023	3.42	N	417970	500	31 억		19262	N	N	0	N	00	N
18	20231027	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	-60	5	-0.43	105741520	7602	54.96	14090	14280	13750	18340	9880	14110	13909.70	0.29	0	486	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	899	10.26	1.44	12	0.12	1370.00	9776.00	31650	20230323	-55.61	13220	20231023	6.28	31650	-55.61	20230323	13220	6.28	20231023	31650	-55.61	20230323	13220	6.28	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
19	20231027	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14060	-50	5	-0.35	95430170	6868	49.65	14090	14280	13750	18340	9880	14110	13894.90	0.29	0	692	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	899	10.26	1.44	12	0.11	1370.00	9776.00	31650	20230323	-55.58	13220	20231023	6.35	31650	-55.58	20230323	13220	6.35	20231023	31650	-55.58	20230323	13220	6.35	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
20	20231027	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13850	-260	5	-1.84	51401150	3682	26.62	14090	14280	13830	18340	9880	14110	13960.12	0.29	0	-240	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	886	10.11	1.42	12	0.06	1370.00	9776.00	31650	20230323	-56.24	13220	20231023	4.77	31650	-56.24	20230323	13220	4.77	20231023	31650	-56.24	20230323	13220	4.77	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
21	20231027	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-230	5	-1.63	36014750	2571	18.59	14090	14280	13850	18340	9880	14110	14008.07	0.29	0	-205	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	888	10.13	1.42	12	0.04	1370.00	9776.00	31650	20230323	-56.15	13220	20231023	4.99	31650	-56.15	20230323	13220	4.99	20231023	31650	-56.15	20230323	13220	4.99	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
22	20231027	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	-130	5	-0.92	35025440	2500	18.07	14090	14280	13850	18340	9880	14110	14010.18	0.29	0	-167	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	894	10.20	1.43	12	0.04	1370.00	9776.00	31650	20230323	-55.83	13220	20231023	5.75	31650	-55.83	20230323	13220	5.75	20231023	31650	-55.83	20230323	13220	5.75	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
23	20231027	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	20	2	0.14	30815110	2201	15.91	14090	14280	13850	18340	9880	14110	14000.50	0.29	0	-159	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	904	10.31	1.45	12	0.03	1370.00	9776.00	31650	20230323	-55.36	13220	20231023	6.88	31650	-55.36	20230323	13220	6.88	20231023	31650	-55.36	20230323	13220	6.88	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
24	20231027	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	-60	5	-0.43	22754220	1627	11.76	14090	14280	13850	18340	9880	14110	13985.38	0.29	0	-282	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	899	10.26	1.44	12	0.03	1370.00	9776.00	31650	20230323	-55.61	13220	20231023	6.28	31650	-55.61	20230323	13220	6.28	20231023	31650	-55.61	20230323	13220	6.28	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
25	20231027	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14070	-40	5	-0.28	9345040	667	4.82	14090	14280	13900	18340	9880	14110	14010.55	0.29	0	295	14716	14412	14106	13802	13496	14260	13650	32	4230	500	8740	10	1	6396700	900	10.27	1.44	12	0.01	1370.00	9776.00	31650	20230323	-55.55	13220	20231023	6.43	31650	-55.55	20230323	13220	6.43	20231023	31650	-55.55	20230323	13220	6.43	20231023	3.41	N	417970	500	31 억		18757	N	N	0	N	00	N
26	20231026	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	-570	5	-3.88	193217750	13832	249.63	14410	14410	13800	19080	10280	14680	13968.89	0.34	0	-2695	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	903	10.30	1.44	12	0.22	1370.00	9776.00	31650	20230323	-55.42	13220	20231023	6.73	31650	-55.42	20230323	13220	6.73	20231023	31650	-55.42	20230323	13220	6.73	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
27	20231026	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	-810	5	-5.52	173349660	12416	224.08	14410	14410	13800	19080	10280	14680	13961.80	0.34	0	-2587	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	887	10.12	1.42	12	0.19	1370.00	9776.00	31650	20230323	-56.18	13220	20231023	4.92	31650	-56.18	20230323	13220	4.92	20231023	31650	-56.18	20230323	13220	4.92	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
28	20231026	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13850	-830	5	-5.65	157223820	11254	203.10	14410	14410	13800	19080	10280	14680	13970.48	0.34	0	-2712	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	886	10.11	1.42	12	0.18	1370.00	9776.00	31650	20230323	-56.24	13220	20231023	4.77	31650	-56.24	20230323	13220	4.77	20231023	31650	-56.24	20230323	13220	4.77	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
29	20231026	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13850	-830	5	-5.65	138947080	9933	179.26	14410	14410	13800	19080	10280	14680	13988.43	0.34	0	-2463	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	886	10.11	1.42	12	0.16	1370.00	9776.00	31650	20230323	-56.24	13220	20231023	4.77	31650	-56.24	20230323	13220	4.77	20231023	31650	-56.24	20230323	13220	4.77	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
30	20231026	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	-700	5	-4.77	110355350	7871	142.05	14410	14410	13810	19080	10280	14680	14020.50	0.34	0	-2185	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	894	10.20	1.43	12	0.12	1370.00	9776.00	31650	20230323	-55.83	13220	20231023	5.75	31650	-55.83	20230323	13220	5.75	20231023	31650	-55.83	20230323	13220	5.75	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
31	20231026	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	-530	5	-3.61	71980560	5125	92.49	14410	14410	13810	19080	10280	14680	14044.99	0.34	0	-1136	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	905	10.33	1.45	12	0.08	1370.00	9776.00	31650	20230323	-55.29	13220	20231023	7.03	31650	-55.29	20230323	13220	7.03	20231023	31650	-55.29	20230323	13220	7.03	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
32	20231026	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	-580	5	-3.95	56006970	3993	72.06	14410	14410	13810	19080	10280	14680	14026.29	0.34	0	-970	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	902	10.29	1.44	12	0.06	1370.00	9776.00	31650	20230323	-55.45	13220	20231023	6.66	31650	-55.45	20230323	13220	6.66	20231023	31650	-55.45	20230323	13220	6.66	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
33	20231026	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-640	5	-4.36	13845910	989	17.85	14410	14410	13810	19080	10280	14680	13999.91	0.34	0	-199	15260	14970	14510	14220	13760	15115	14365	32	4400	500	9100	10	1	6396700	898	10.25	1.44	12	0.02	1370.00	9776.00	31650	20230323	-55.64	13220	20231023	6.20	31650	-55.64	20230323	13220	6.20	20231023	31650	-55.64	20230323	13220	6.20	20231023	3.44	N	417970	500	31 억		21532	N	N	0	N	00	N
34	20231025	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	180	2	1.24	79450570	5491	37.21	14570	14800	14050	18850	10150	14500	14469.24	0.33	0	340	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	939	10.72	1.50	12	0.09	1370.00	9776.00	31650	20230323	-53.62	13220	20231023	11.04	31650	-53.62	20230323	13220	11.04	20231023	31650	-53.62	20230323	13220	11.04	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
35	20231025	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	10	2	0.07	73412580	5078	34.42	14570	14800	14050	18850	10150	14500	14456.99	0.33	0	351	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	928	10.59	1.48	12	0.08	1370.00	9776.00	31650	20230323	-54.15	13220	20231023	9.76	31650	-54.15	20230323	13220	9.76	20231023	31650	-54.15	20230323	13220	9.76	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
36	20231025	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	-100	5	-0.69	51838620	3577	24.24	14570	14800	14050	18850	10150	14500	14492.21	0.33	0	75	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	921	10.51	1.47	12	0.06	1370.00	9776.00	31650	20230323	-54.50	13220	20231023	8.93	31650	-54.50	20230323	13220	8.93	20231023	31650	-54.50	20230323	13220	8.93	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
37	20231025	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14540	40	2	0.28	50401630	3478	23.57	14570	14800	14050	18850	10150	14500	14491.56	0.33	0	154	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	930	10.61	1.49	12	0.05	1370.00	9776.00	31650	20230323	-54.06	13220	20231023	9.98	31650	-54.06	20230323	13220	9.98	20231023	31650	-54.06	20230323	13220	9.98	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
38	20231025	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	60	2	0.41	43632730	3018	20.45	14570	14800	14050	18850	10150	14500	14457.50	0.33	0	502	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	931	10.63	1.49	12	0.05	1370.00	9776.00	31650	20230323	-54.00	13220	20231023	10.14	31650	-54.00	20230323	13220	10.14	20231023	31650	-54.00	20230323	13220	10.14	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
39	20231025	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	-170	5	-1.17	26378530	1833	12.42	14570	14590	14050	18850	10150	14500	14390.91	0.33	0	293	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	917	10.46	1.47	12	0.03	1370.00	9776.00	31650	20230323	-54.72	13220	20231023	8.40	31650	-54.72	20230323	13220	8.40	20231023	31650	-54.72	20230323	13220	8.40	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
40	20231025	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	-60	5	-0.41	10739950	746	5.06	14570	14590	14050	18850	10150	14500	14396.72	0.33	0	-63	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	924	10.54	1.48	12	0.01	1370.00	9776.00	31650	20230323	-54.38	13220	20231023	9.23	31650	-54.38	20230323	13220	9.23	20231023	31650	-54.38	20230323	13220	9.23	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
41	20231025	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	-290	5	-2.00	6815530	473	3.21	14570	14590	14050	18850	10150	14500	14409.15	0.33	0	-145	15200	14850	14150	13800	13100	15025	13975	32	4350	500	8990	10	1	6396700	909	10.37	1.45	12	0.01	1370.00	9776.00	31650	20230323	-55.10	13220	20231023	7.49	31650	-55.10	20230323	13220	7.49	20231023	31650	-55.10	20230323	13220	7.49	20231023	3.46	N	417970	500	31 억		21192	N	N	0	N	00	N
42	20231024	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	920	2	6.77	205308280	14754	121.15	13450	14500	13450	17650	9510	13580	13915.18	0.28	0	3018	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	928	10.58	1.48	12	0.23	1370.00	9776.00	31650	20230323	-54.19	13220	20231023	9.68	31650	-54.19	20230323	13220	9.68	20231023	31650	-54.19	20230323	13220	9.68	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
43	20231024	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	820	2	6.04	193588900	13944	114.50	13450	14410	13450	17650	9510	13580	13883.49	0.28	0	3000	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	921	10.51	1.47	12	0.22	1370.00	9776.00	31650	20230323	-54.50	13220	20231023	8.93	31650	-54.50	20230323	13220	8.93	20231023	31650	-54.50	20230323	13220	8.93	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
44	20231024	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	730	2	5.38	158870160	11519	94.59	13450	14310	13450	17650	9510	13580	13792.16	0.28	0	1578	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	915	10.45	1.46	12	0.18	1370.00	9776.00	31650	20230323	-54.79	13220	20231023	8.25	31650	-54.79	20230323	13220	8.25	20231023	31650	-54.79	20230323	13220	8.25	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
45	20231024	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	290	2	2.14	102740110	7533	61.86	13450	14000	13450	17650	9510	13580	13638.73	0.28	0	-617	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	887	10.12	1.42	12	0.12	1370.00	9776.00	31650	20230323	-56.18	13220	20231023	4.92	31650	-56.18	20230323	13220	4.92	20231023	31650	-56.18	20230323	13220	4.92	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
46	20231024	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	80	2	0.59	98560090	7230	59.37	13450	14000	13450	17650	9510	13580	13632.16	0.28	0	-801	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	874	9.97	1.40	12	0.11	1370.00	9776.00	31650	20230323	-56.84	13220	20231023	3.33	31650	-56.84	20230323	13220	3.33	20231023	31650	-56.84	20230323	13220	3.33	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
47	20231024	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13690	110	2	0.81	72234680	5317	43.66	13450	14000	13450	17650	9510	13580	13585.62	0.28	0	-1641	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	876	9.99	1.40	12	0.08	1370.00	9776.00	31650	20230323	-56.75	13220	20231023	3.56	31650	-56.75	20230323	13220	3.56	20231023	31650	-56.75	20230323	13220	3.56	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
48	20231024	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	20	2	0.15	33089830	2437	20.01	13450	14000	13450	17650	9510	13580	13578.09	0.28	0	-111	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	870	9.93	1.39	12	0.04	1370.00	9776.00	31650	20230323	-57.03	13220	20231023	2.87	31650	-57.03	20230323	13220	2.87	20231023	31650	-57.03	20230323	13220	2.87	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
49	20231024	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	420	2	3.09	18501930	1365	11.21	13450	14000	13450	17650	9510	13580	13554.38	0.28	0	63	14646	14112	13666	13132	12686	14380	13400	32	4070	500	8410	10	1	6396700	896	10.22	1.43	12	0.02	1370.00	9776.00	31650	20230323	-55.77	13220	20231023	5.90	31650	-55.77	20230323	13220	5.90	20231023	31650	-55.77	20230323	13220	5.90	20231023	3.55	N	417970	500	31 억		18132	N	N	0	N	00	N
50	20231023	161116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13580	-30	5	-0.22	162907160	12008	42.61	13320	14200	13220	17690	9530	13610	13566.19	0.24	0	2466	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	869	9.91	1.39	12	0.19	1370.00	9776.00	31650	20230323	-57.09	13220	20231023	2.72	31650	-57.09	20230323	13220	2.72	20231023	31650	-57.09	20230323	13220	2.72	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
51	20231023	151122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13490	-120	5	-0.88	140560910	10356	36.75	13320	14200	13220	17690	9530	13610	13572.53	0.24	0	2440	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	863	9.85	1.38	12	0.16	1370.00	9776.00	31650	20230323	-57.38	13220	20231023	2.04	31650	-57.38	20230323	13220	2.04	20231023	31650	-57.38	20230323	13220	2.04	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
52	20231023	141120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13490	-120	5	-0.88	110494880	8118	28.80	13320	14200	13220	17690	9530	13610	13611.11	0.24	0	1780	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	863	9.85	1.38	12	0.13	1370.00	9776.00	31650	20230323	-57.38	13220	20231023	2.04	31650	-57.38	20230323	13220	2.04	20231023	31650	-57.38	20230323	13220	2.04	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
53	20231023	131127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13620	10	2	0.07	86700850	6367	22.59	13320	14200	13220	17690	9530	13610	13617.34	0.24	0	1457	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	871	9.94	1.39	12	0.10	1370.00	9776.00	31650	20230323	-56.97	13220	20231023	3.03	31650	-56.97	20230323	13220	3.03	20231023	31650	-56.97	20230323	13220	3.03	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
54	20231023	121115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13560	-50	5	-0.37	84778330	6225	22.09	13320	14200	13220	17690	9530	13610	13619.16	0.24	0	1455	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	867	9.90	1.39	12	0.10	1370.00	9776.00	31650	20230323	-57.16	13220	20231023	2.57	31650	-57.16	20230323	13220	2.57	20231023	31650	-57.16	20230323	13220	2.57	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
55	20231023	111114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13750	140	2	1.03	79847040	5862	20.80	13320	14200	13220	17690	9530	13610	13621.32	0.24	0	1270	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	880	10.04	1.41	12	0.09	1370.00	9776.00	31650	20230323	-56.56	13220	20231023	4.01	31650	-56.56	20230323	13220	4.01	20231023	31650	-56.56	20230323	13220	4.01	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
56	20231023	101106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13620	10	2	0.07	64847670	4766	16.91	13320	14200	13220	17690	9530	13610	13606.23	0.24	0	875	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	871	9.94	1.39	12	0.07	1370.00	9776.00	31650	20230323	-56.97	13220	20231023	3.03	31650	-56.97	20230323	13220	3.03	20231023	31650	-56.97	20230323	13220	3.03	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
57	20231023	091128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13750	140	2	1.03	10851850	807	2.86	13320	13750	13220	17690	9530	13610	13424.12	0.24	0	200	14796	14202	13796	13202	12796	14000	13000	32	4080	500	8430	10	1	6396700	880	10.04	1.41	12	0.01	1370.00	9776.00	31650	20230323	-56.56	13220	20231023	4.01	31650	-56.56	20230323	13220	4.01	20231023	31650	-56.56	20230323	13220	4.01	20231023	3.61	N	417970	500	31 억		15638	N	N	0	N	00	N
58	20231020	161110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13610	-800	5	-5.55	372493420	27362	240.46	14360	14390	13390	18730	10090	14410	13610.61	0.28	0	-2617	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	871	9.93	1.39	12	0.43	1370.00	9776.00	31650	20230323	-57.00	13390	20231020	1.64	31650	-57.00	20230323	13390	1.64	20231020	31650	-57.00	20230323	13390	1.64	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
59	20231020	151108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13500	-910	5	-6.32	351469590	25813	226.85	14360	14390	13390	18730	10090	14410	13612.90	0.28	0	-2660	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	864	9.85	1.38	12	0.40	1370.00	9776.00	31650	20230323	-57.35	13390	20231020	0.82	31650	-57.35	20230323	13390	0.82	20231020	31650	-57.35	20230323	13390	0.82	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
60	20231020	141122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13700	-710	5	-4.93	292682240	21469	188.67	14360	14390	13390	18730	10090	14410	13629.15	0.28	0	-1983	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	876	10.00	1.40	12	0.34	1370.00	9776.00	31650	20230323	-56.71	13390	20231020	2.32	31650	-56.71	20230323	13390	2.32	20231020	31650	-56.71	20230323	13390	2.32	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
61	20231020	131051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13640	-770	5	-5.34	200623830	14732	129.47	14360	14390	13390	18730	10090	14410	13612.82	0.28	0	81	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	873	9.96	1.40	12	0.23	1370.00	9776.00	31650	20230323	-56.90	13390	20231020	1.87	31650	-56.90	20230323	13390	1.87	20231020	31650	-56.90	20230323	13390	1.87	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
62	20231020	121102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13610	-800	5	-5.55	186542280	13700	120.40	14360	14390	13390	18730	10090	14410	13610.39	0.28	0	-50	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	871	9.93	1.39	12	0.21	1370.00	9776.00	31650	20230323	-57.00	13390	20231020	1.64	31650	-57.00	20230323	13390	1.64	20231020	31650	-57.00	20230323	13390	1.64	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
63	20231020	111113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13620	-790	5	-5.48	144989410	10616	93.29	14360	14390	13390	18730	10090	14410	13650.48	0.28	0	-768	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	871	9.94	1.39	12	0.17	1370.00	9776.00	31650	20230323	-56.97	13390	20231020	1.72	31650	-56.97	20230323	13390	1.72	20231020	31650	-56.97	20230323	13390	1.72	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
64	20231020	101104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13510	-900	5	-6.25	113709470	8303	72.97	14360	14390	13390	18730	10090	14410	13686.27	0.28	0	-289	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	864	9.86	1.38	12	0.13	1370.00	9776.00	31650	20230323	-57.31	13390	20231020	0.90	31650	-57.31	20230323	13390	0.90	20231020	31650	-57.31	20230323	13390	0.90	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
65	20231020	091101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14150	-260	5	-1.80	15893520	1127	9.90	14360	14390	13790	18730	10090	14410	14072.56	0.28	0	31	15276	14842	14626	14192	13976	14735	14085	32	4320	500	8930	10	1	6396700	905	10.33	1.45	12	0.02	1370.00	9776.00	31650	20230323	-55.29	13790	20231020	2.61	31650	-55.29	20230323	13790	2.61	20231020	31650	-55.29	20230323	13790	2.61	20231020	3.64	N	417970	500	31 억		18125	N	N	0	N	00	N
66	20231019	161102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14410	-760	5	-5.01	164624790	11271	161.92	14930	15060	14410	19720	10620	15170	14606.75	0.30	0	-925	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	922	10.52	1.47	12	0.18	1370.00	9776.00	31650	20230323	-54.47	14410	20231019	0.00	31650	-54.47	20230323	14410	0.00	20231019	31650	-54.47	20230323	14410	0.00	20231019	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
67	20231019	151048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14540	-630	5	-4.15	150484800	10291	147.84	14930	15060	14440	19720	10620	15170	14622.95	0.30	0	-659	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	930	10.61	1.49	12	0.16	1370.00	9776.00	31650	20230323	-54.06	14440	20231019	0.69	31650	-54.06	20230323	14440	0.69	20231019	31650	-54.06	20230323	14440	0.69	20231019	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
68	20231019	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	-560	5	-3.69	65527040	4457	64.03	14930	15060	14610	19720	10620	15170	14702.05	0.30	0	-1206	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	935	10.66	1.49	12	0.07	1370.00	9776.00	31650	20230323	-53.84	14600	20231010	0.07	31650	-53.84	20230323	14600	0.07	20231010	31650	-53.84	20230323	14600	0.07	20231010	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
69	20231019	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14720	-450	5	-2.97	59981430	4078	58.58	14930	15060	14620	19720	10620	15170	14708.54	0.30	0	-1146	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	942	10.74	1.51	12	0.06	1370.00	9776.00	31650	20230323	-53.49	14600	20231010	0.82	31650	-53.49	20230323	14600	0.82	20231010	31650	-53.49	20230323	14600	0.82	20231010	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
70	20231019	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	-520	5	-3.43	54009650	3671	52.74	14930	15060	14650	19720	10620	15170	14712.52	0.30	0	-1091	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	937	10.69	1.50	12	0.06	1370.00	9776.00	31650	20230323	-53.71	14600	20231010	0.34	31650	-53.71	20230323	14600	0.34	20231010	31650	-53.71	20230323	14600	0.34	20231010	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
71	20231019	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-360	5	-2.37	34289690	2326	33.41	14930	15060	14650	19720	10620	15170	14741.91	0.30	0	-926	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	947	10.81	1.51	12	0.04	1370.00	9776.00	31650	20230323	-53.21	14600	20231010	1.44	31650	-53.21	20230323	14600	1.44	20231010	31650	-53.21	20230323	14600	1.44	20231010	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
72	20231019	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	-440	5	-2.90	22659250	1536	22.07	14930	15060	14650	19720	10620	15170	14752.12	0.30	0	-572	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	942	10.75	1.51	12	0.02	1370.00	9776.00	31650	20230323	-53.46	14600	20231010	0.89	31650	-53.46	20230323	14600	0.89	20231010	31650	-53.46	20230323	14600	0.89	20231010	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
73	20231019	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	-470	5	-3.10	2720850	183	2.63	14930	14930	14700	19720	10620	15170	14868.03	0.30	0	-176	15790	15480	15220	14910	14650	15350	14780	32	4550	500	9400	10	1	6396700	940	10.73	1.50	12	0.00	1370.00	9776.00	31650	20230323	-53.55	14600	20231010	0.68	31650	-53.55	20230323	14600	0.68	20231010	31650	-53.55	20230323	14600	0.68	20231010	3.69	N	417970	500	31 억		19043	N	N	0	N	00	N
74	20231018	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	10	2	0.07	104788580	6960	79.91	15230	15530	14960	19700	10620	15160	15055.83	0.30	0	76	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	970	11.07	1.55	12	0.11	1370.00	9776.00	31650	20230323	-52.07	14600	20231010	3.90	31650	-52.07	20230323	14600	3.90	20231010	31650	-52.07	20230323	14600	3.90	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
75	20231018	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	10	2	0.07	100647170	6687	76.77	15230	15530	14960	19700	10620	15160	15051.17	0.30	0	141	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	970	11.07	1.55	12	0.10	1370.00	9776.00	31650	20230323	-52.07	14600	20231010	3.90	31650	-52.07	20230323	14600	3.90	20231010	31650	-52.07	20230323	14600	3.90	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
76	20231018	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	-190	5	-1.25	80791360	5362	61.56	15230	15530	14970	19700	10620	15160	15067.39	0.30	0	-775	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	958	10.93	1.53	12	0.08	1370.00	9776.00	31650	20230323	-52.70	14600	20231010	2.53	31650	-52.70	20230323	14600	2.53	20231010	31650	-52.70	20230323	14600	2.53	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
77	20231018	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	-110	5	-0.73	56724410	3759	43.16	15230	15530	14980	19700	10620	15160	15090.29	0.30	0	-436	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	963	10.99	1.54	12	0.06	1370.00	9776.00	31650	20230323	-52.45	14600	20231010	3.08	31650	-52.45	20230323	14600	3.08	20231010	31650	-52.45	20230323	14600	3.08	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
78	20231018	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-60	5	-0.40	47492550	3144	36.10	15230	15530	14980	19700	10620	15160	15105.77	0.30	0	-321	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	966	11.02	1.54	12	0.05	1370.00	9776.00	31650	20230323	-52.29	14600	20231010	3.42	31650	-52.29	20230323	14600	3.42	20231010	31650	-52.29	20230323	14600	3.42	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
79	20231018	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-60	5	-0.40	42443590	2808	32.24	15230	15530	14980	19700	10620	15160	15115.24	0.30	0	-477	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	966	11.02	1.54	12	0.04	1370.00	9776.00	31650	20230323	-52.29	14600	20231010	3.42	31650	-52.29	20230323	14600	3.42	20231010	31650	-52.29	20230323	14600	3.42	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
80	20231018	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-60	5	-0.40	15814110	1038	11.92	15230	15530	15020	19700	10620	15160	15235.17	0.30	0	-365	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	966	11.02	1.54	12	0.02	1370.00	9776.00	31650	20230323	-52.29	14600	20231010	3.42	31650	-52.29	20230323	14600	3.42	20231010	31650	-52.29	20230323	14600	3.42	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
81	20231018	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	80	2	0.53	1035490	68	0.78	15230	15240	15020	19700	10620	15160	15227.79	0.30	0	-46	15446	15302	15056	14912	14666	15375	14985	32	4540	500	9390	10	1	6396700	975	11.12	1.56	12	0.00	1370.00	9776.00	31650	20230323	-51.85	14600	20231010	4.38	31650	-51.85	20230323	14600	4.38	20231010	31650	-51.85	20230323	14600	4.38	20231010	3.71	N	417970	500	31 억		18967	N	N	0	N	00	N
82	20231017	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15160	360	2	2.43	130727360	8684	176.25	14810	15200	14810	19240	10360	14800	15053.79	0.27	0	1770	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	970	11.07	1.55	12	0.14	1370.00	9776.00	31650	20230323	-52.10	14600	20231010	3.84	31650	-52.10	20230323	14600	3.84	20231010	31650	-52.10	20230323	14600	3.84	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
83	20231017	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	300	2	2.03	125959650	8369	169.86	14810	15200	14810	19240	10360	14800	15050.74	0.27	0	1681	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	966	11.02	1.54	12	0.13	1370.00	9776.00	31650	20230323	-52.29	14600	20231010	3.42	31650	-52.29	20230323	14600	3.42	20231010	31650	-52.29	20230323	14600	3.42	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
84	20231017	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	250	2	1.69	98082960	6521	132.35	14810	15200	14810	19240	10360	14800	15041.09	0.27	0	1579	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	963	10.99	1.54	12	0.10	1370.00	9776.00	31650	20230323	-52.45	14600	20231010	3.08	31650	-52.45	20230323	14600	3.08	20231010	31650	-52.45	20230323	14600	3.08	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
85	20231017	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15160	360	2	2.43	87407590	5814	118.00	14810	15200	14810	19240	10360	14800	15033.99	0.27	0	1623	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	970	11.07	1.55	12	0.09	1370.00	9776.00	31650	20230323	-52.10	14600	20231010	3.84	31650	-52.10	20230323	14600	3.84	20231010	31650	-52.10	20230323	14600	3.84	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
86	20231017	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	330	2	2.23	86983470	5786	117.43	14810	15200	14810	19240	10360	14800	15033.44	0.27	0	1626	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	968	11.04	1.55	12	0.09	1370.00	9776.00	31650	20230323	-52.20	14600	20231010	3.63	31650	-52.20	20230323	14600	3.63	20231010	31650	-52.20	20230323	14600	3.63	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
87	20231017	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	260	2	1.76	78995710	5257	106.70	14810	15200	14810	19240	10360	14800	15026.77	0.27	0	1324	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	963	10.99	1.54	12	0.08	1370.00	9776.00	31650	20230323	-52.42	14600	20231010	3.15	31650	-52.42	20230323	14600	3.15	20231010	31650	-52.42	20230323	14600	3.15	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
88	20231017	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	240	2	1.62	73191990	4872	98.88	14810	15200	14810	19240	10360	14800	15022.99	0.27	0	1153	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	962	10.98	1.54	12	0.08	1370.00	9776.00	31650	20230323	-52.48	14600	20231010	3.01	31650	-52.48	20230323	14600	3.01	20231010	31650	-52.48	20230323	14600	3.01	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
89	20231017	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	120	2	0.81	4588330	308	6.25	14810	15100	14810	19240	10360	14800	14897.18	0.27	0	-70	15693	15246	14983	14536	14273	15115	14405	32	4440	500	9170	10	1	6396700	954	10.89	1.53	12	0.00	1370.00	9776.00	31650	20230323	-52.86	14600	20231010	2.19	31650	-52.86	20230323	14600	2.19	20231010	31650	-52.86	20230323	14600	2.19	20231010	3.72	N	417970	500	31 억		17211	N	N	0	N	00	N
90	20231016	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-530	5	-3.46	73535450	4927	118.35	15430	15430	14720	19920	10740	15330	14925.07	0.29	0	-1581	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	947	10.80	1.51	12	0.08	1370.00	9776.00	33750	20221012	-56.15	14600	20231010	1.37	31650	-53.24	20230323	14600	1.37	20231010	31650	-53.24	20230323	14600	1.37	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
91	20231016	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-530	5	-3.46	69254960	4638	111.41	15430	15430	14720	19920	10740	15330	14932.07	0.29	0	-1552	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	947	10.80	1.51	12	0.07	1370.00	9776.00	33750	20221012	-56.15	14600	20231010	1.37	31650	-53.24	20230323	14600	1.37	20231010	31650	-53.24	20230323	14600	1.37	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
92	20231016	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	-550	5	-3.59	53183110	3548	85.23	15430	15430	14740	19920	10740	15330	14989.60	0.29	0	-1133	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	945	10.79	1.51	12	0.06	1370.00	9776.00	33750	20221012	-56.21	14600	20231010	1.23	31650	-53.30	20230323	14600	1.23	20231010	31650	-53.30	20230323	14600	1.23	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
93	20231016	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	-590	5	-3.85	50227920	3348	80.42	15430	15430	14740	19920	10740	15330	15002.37	0.29	0	-1034	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	943	10.76	1.51	12	0.05	1370.00	9776.00	33750	20221012	-56.33	14600	20231010	0.96	31650	-53.43	20230323	14600	0.96	20231010	31650	-53.43	20230323	14600	0.96	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
94	20231016	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	-480	5	-3.13	41453780	2754	66.15	15430	15430	14850	19920	10740	15330	15052.21	0.29	0	-1132	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	950	10.84	1.52	12	0.04	1370.00	9776.00	33750	20221012	-56.00	14600	20231010	1.71	31650	-53.08	20230323	14600	1.71	20231010	31650	-53.08	20230323	14600	1.71	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
95	20231016	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15090	-240	5	-1.57	35424170	2350	56.45	15430	15430	14990	19920	10740	15330	15074.11	0.29	0	-815	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	965	11.01	1.54	12	0.04	1370.00	9776.00	33750	20221012	-55.29	14600	20231010	3.36	31650	-52.32	20230323	14600	3.36	20231010	31650	-52.32	20230323	14600	3.36	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
96	20231016	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-270	5	-1.76	26449170	1752	42.09	15430	15430	15000	19920	10740	15330	15096.56	0.29	0	-646	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	963	10.99	1.54	12	0.03	1370.00	9776.00	33750	20221012	-55.38	14600	20231010	3.15	31650	-52.42	20230323	14600	3.15	20231010	31650	-52.42	20230323	14600	3.15	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
97	20231016	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-190	5	-1.24	4145850	271	6.51	15430	15430	15130	19920	10740	15330	15298.34	0.29	0	-31	15670	15500	15300	15130	14930	15400	15030	32	4590	500	9500	10	1	6396700	968	11.05	1.55	12	0.00	1370.00	9776.00	33750	20221012	-55.14	14600	20231010	3.70	31650	-52.16	20230323	14600	3.70	20231010	31650	-52.16	20230323	14600	3.70	20231010	3.73	N	417970	500	31 억		18787	N	N	0	N	00	N
98	20231012	161059	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15420	510	2	3.42	118983630	7774	93.56	14910	15430	14910	19380	10440	14910	15305.33	0.28	0	1357	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	986	11.26	1.58	12	0.12	1370.00	9776.00	34700	20221007	-55.56	14600	20231010	5.62	31650	-51.28	20230323	14600	5.62	20231010	33750	-54.31	20221012	14600	5.62	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
99	20231012	151033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15390	480	2	3.22	105984860	6931	83.42	14910	15430	14910	19380	10440	14910	15291.42	0.28	0	1232	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	984	11.23	1.57	12	0.11	1370.00	9776.00	34700	20221007	-55.65	14600	20231010	5.41	31650	-51.37	20230323	14600	5.41	20231010	33750	-54.40	20221012	14600	5.41	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
100	20231012	141035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15360	450	2	3.02	86912110	5690	68.48	14910	15420	14910	19380	10440	14910	15274.54	0.28	0	1179	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	983	11.21	1.57	12	0.09	1370.00	9776.00	34700	20221007	-55.73	14600	20231010	5.21	31650	-51.47	20230323	14600	5.21	20231010	33750	-54.49	20221012	14600	5.21	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
101	20231012	131035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15360	450	2	3.02	82151480	5380	64.75	14910	15420	14910	19380	10440	14910	15269.79	0.28	0	1203	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	983	11.21	1.57	12	0.08	1370.00	9776.00	34700	20221007	-55.73	14600	20231010	5.21	31650	-51.47	20230323	14600	5.21	20231010	33750	-54.49	20221012	14600	5.21	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
102	20231012	121047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15340	430	2	2.88	78727030	5157	62.07	14910	15420	14910	19380	10440	14910	15266.05	0.28	0	1153	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	981	11.20	1.57	12	0.08	1370.00	9776.00	34700	20221007	-55.79	14600	20231010	5.07	31650	-51.53	20230323	14600	5.07	20231010	33750	-54.55	20221012	14600	5.07	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
103	20231012	111044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15400	490	2	3.29	66621450	4370	52.59	14910	15410	14910	19380	10440	14910	15245.18	0.28	0	1154	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	985	11.24	1.58	12	0.07	1370.00	9776.00	34700	20221007	-55.62	14600	20231010	5.48	31650	-51.34	20230323	14600	5.48	20231010	33750	-54.37	20221012	14600	5.48	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
104	20231012	101036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15300	390	2	2.62	42717560	2813	33.85	14910	15330	14910	19380	10440	14910	15185.77	0.28	0	849	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	979	11.17	1.57	12	0.04	1370.00	9776.00	34700	20221007	-55.91	14600	20231010	4.79	31650	-51.66	20230323	14600	4.79	20231010	33750	-54.67	20221012	14600	4.79	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
105	20231012	091044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15200	290	2	1.95	11925810	795	9.57	14910	15200	14910	19380	10440	14910	15001.02	0.28	0	360	15336	15122	14866	14652	14396	15230	14760	32	4470	500	9240	10	1	6396700	972	11.09	1.55	12	0.01	1370.00	9776.00	34700	20221007	-56.20	14600	20231010	4.11	31650	-51.97	20230323	14600	4.11	20231010	33750	-54.96	20221012	14600	4.11	20231010	3.74	N	417970	500	31 억		17793	N	N	0	N	00	N
106	20231011	161031	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14910	310	2	2.12	124426330	8306	67.68	14610	15080	14610	18980	10220	14600	14983.85	0.24	0	2599	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	954	10.88	1.53	12	0.13	1370.00	9776.00	34700	20221007	-57.03	14600	20231010	2.12	31650	-52.89	20230323	14600	2.12	20231010	33750	-55.82	20221012	14600	2.12	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
107	20231011	151038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15000	400	2	2.74	108025470	7209	58.74	14610	15080	14610	18980	10220	14600	14984.81	0.24	0	2763	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	960	10.95	1.53	12	0.11	1370.00	9776.00	34700	20221007	-56.77	14600	20231010	2.74	31650	-52.61	20230323	14600	2.74	20231010	33750	-55.56	20221012	14600	2.74	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
108	20231011	141040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14990	390	2	2.67	89182520	5952	48.50	14610	15080	14610	18980	10220	14600	14983.62	0.24	0	2625	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	959	10.94	1.53	12	0.09	1370.00	9776.00	34700	20221007	-56.80	14600	20231010	2.67	31650	-52.64	20230323	14600	2.67	20231010	33750	-55.59	20221012	14600	2.67	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
109	20231011	131029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15000	400	2	2.74	70107120	4678	38.12	14610	15080	14610	18980	10220	14600	14986.56	0.24	0	2668	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	960	10.95	1.53	12	0.07	1370.00	9776.00	34700	20221007	-56.77	14600	20231010	2.74	31650	-52.61	20230323	14600	2.74	20231010	33750	-55.56	20221012	14600	2.74	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
110	20231011	121048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15070	470	2	3.22	68635110	4580	37.32	14610	15080	14610	18980	10220	14600	14985.83	0.24	0	2637	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	964	11.00	1.54	12	0.07	1370.00	9776.00	34700	20221007	-56.57	14600	20231010	3.22	31650	-52.39	20230323	14600	3.22	20231010	33750	-55.35	20221012	14600	3.22	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
111	20231011	111042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15000	400	2	2.74	61664500	4117	33.55	14610	15080	14610	18980	10220	14600	14978.02	0.24	0	2643	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	960	10.95	1.53	12	0.06	1370.00	9776.00	34700	20221007	-56.77	14600	20231010	2.74	31650	-52.61	20230323	14600	2.74	20231010	33750	-55.56	20221012	14600	2.74	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
112	20231011	101034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14980	380	2	2.60	37210220	2491	20.30	14610	15040	14610	18980	10220	14600	14937.86	0.24	0	1938	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	958	10.93	1.53	12	0.04	1370.00	9776.00	34700	20221007	-56.83	14600	20231010	2.60	31650	-52.67	20230323	14600	2.60	20231010	33750	-55.61	20221012	14600	2.60	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
113	20231011	091037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14950	350	2	2.40	4040380	272	2.22	14610	14950	14610	18980	10220	14600	14854.34	0.24	0	18	15253	14926	14763	14436	14273	14845	14355	32	4380	500	9050	10	1	6396700	956	10.91	1.53	12	0.00	1370.00	9776.00	34700	20221007	-56.92	14600	20231010	2.40	31650	-52.76	20230323	14600	2.40	20231010	33750	-55.70	20221012	14600	2.40	20231010	3.77	N	417970	500	31 억		15194	N	N	0	N	00	N
114	20231010	161642	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14600	-410	5	-2.73	181127020	12230	104.43	14990	15090	14600	19510	10510	15010	14806.89	0.25	0	-605	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	934	10.66	1.49	12	0.19	1370.00	9776.00	34700	20221007	-57.93	14600	20231010	0.00	31650	-53.87	20230323	14600	0.00	20231010	33750	-56.74	20221012	14600	0.00	20231010	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
115	20231010	151023	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14690	-320	5	-2.13	153167060	10320	88.12	14990	15090	14690	19510	10510	15010	14836.73	0.25	0	-351	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	940	10.72	1.50	12	0.16	1370.00	9776.00	34700	20221007	-57.67	14690	20231010	0.00	31650	-53.59	20230323	14690	0.00	20231010	33750	-56.47	20221012	14690	0.00	20231010	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
116	20231010	141029	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14770	-240	5	-1.60	124032830	8340	71.22	14990	15090	14740	19510	10510	15010	14866.89	0.25	0	4	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	945	10.78	1.51	12	0.13	1370.00	9776.00	34700	20221007	-57.44	14740	20231010	0.20	31650	-53.33	20230323	14740	0.20	20231010	33750	-56.24	20221012	14740	0.20	20231010	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
117	20231010	131023	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14770	-240	5	-1.60	98476690	6609	56.43	14990	15090	14750	19510	10510	15010	14895.18	0.25	0	143	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	945	10.78	1.51	12	0.10	1370.00	9776.00	34700	20221007	-57.44	14750	20231010	0.14	31650	-53.33	20230323	14750	0.14	20231010	33750	-56.24	20221012	14750	0.14	20231010	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
118	20231010	121019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15000	-10	5	-0.07	73121410	4897	41.82	14990	15090	14820	19510	10510	15010	14926.78	0.25	0	971	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	960	10.95	1.53	12	0.08	1370.00	9776.00	34700	20221007	-56.77	14770	20231006	1.56	31650	-52.61	20230323	14770	1.56	20231006	33750	-55.56	20221012	14770	1.56	20231006	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
119	20231010	111001	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14980	-30	5	-0.20	65875490	4413	37.68	14990	15090	14820	19510	10510	15010	14921.59	0.25	0	1172	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	958	10.93	1.53	12	0.07	1370.00	9776.00	34700	20221007	-56.83	14770	20231006	1.42	31650	-52.67	20230323	14770	1.42	20231006	33750	-55.61	20221012	14770	1.42	20231006	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
120	20231010	101011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14940	-70	5	-0.47	43641790	2928	25.00	14990	15000	14820	19510	10510	15010	14892.99	0.25	0	-41	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	956	10.91	1.53	12	0.05	1370.00	9776.00	34700	20221007	-56.95	14770	20231006	1.15	31650	-52.80	20230323	14770	1.15	20231006	33750	-55.73	20221012	14770	1.15	20231006	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
121	20231010	091005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14850	-160	5	-1.07	11184500	748	6.39	14990	14990	14850	19510	10510	15010	14914.06	0.25	0	-91	15850	15430	15100	14680	14350	15640	14890	32	4500	500	9300	10	1	6396700	950	10.84	1.52	12	0.01	1370.00	9776.00	34700	20221007	-57.20	14770	20231006	0.54	31650	-53.08	20230323	14770	0.54	20231006	33750	-56.00	20221012	14770	0.54	20231006	3.88	N	417970	500	31 억		15809	N	N	0	N	00	N
122	20231006	161014	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15010	-20	5	-0.13	174211030	11580	38.01	14770	15520	14770	19530	10530	15030	15044.74	0.17	0	4847	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	960	10.96	1.54	12	0.18	1370.00	9776.00	34700	20221007	-56.74	14770	20231006	1.62	31650	-52.58	20230323	14770	1.62	20231006	34700	-56.74	20221007	14770	1.62	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N
123	20231006	150959	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15090	60	2	0.40	126917450	8432	27.68	14770	15520	14770	19530	10530	15030	15052.51	0.17	0	3347	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	965	11.01	1.54	12	0.13	1370.00	9776.00	34700	20221007	-56.51	14770	20231006	2.17	31650	-52.32	20230323	14770	2.17	20231006	34700	-56.51	20221007	14770	2.17	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N
124	20231006	141001	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15080	50	2	0.33	107148030	7119	23.37	14770	15520	14770	19530	10530	15030	15051.71	0.17	0	2936	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	965	11.01	1.54	12	0.11	1370.00	9776.00	34700	20221007	-56.54	14770	20231006	2.10	31650	-52.35	20230323	14770	2.10	20231006	34700	-56.54	20221007	14770	2.10	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N
125	20231006	130949	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15150	120	2	0.80	98828530	6568	21.56	14770	15520	14770	19530	10530	15030	15047.61	0.17	0	2907	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	969	11.06	1.55	12	0.10	1370.00	9776.00	34700	20221007	-56.34	14770	20231006	2.57	31650	-52.13	20230323	14770	2.57	20231006	34700	-56.34	20221007	14770	2.57	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N
126	20231006	120950	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15140	110	2	0.73	90961310	6049	19.86	14770	15520	14770	19530	10530	15030	15037.71	0.17	0	2706	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	968	11.05	1.55	12	0.09	1370.00	9776.00	34700	20221007	-56.37	14770	20231006	2.51	31650	-52.16	20230323	14770	2.51	20231006	34700	-56.37	20221007	14770	2.51	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N
127	20231006	110940	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15190	160	2	1.06	80974480	5390	17.69	14770	15520	14770	19530	10530	15030	15022.78	0.17	0	2690	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	972	11.09	1.55	12	0.08	1370.00	9776.00	34700	20221007	-56.22	14770	20231006	2.84	31650	-52.01	20230323	14770	2.84	20231006	34700	-56.22	20221007	14770	2.84	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N
128	20231006	100948	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15100	70	2	0.47	75097740	5001	16.42	14770	15520	14770	19530	10530	15030	15015.88	0.17	0	2645	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	966	11.02	1.54	12	0.08	1370.00	9776.00	34700	20221007	-56.48	14770	20231006	2.23	31650	-52.29	20230323	14770	2.23	20231006	34700	-56.48	20221007	14770	2.23	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N
129	20231006	090940	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	15050	20	2	0.13	36007890	2414	7.92	14770	15050	14770	19530	10530	15030	14903.95	0.17	0	814	15970	15500	15260	14790	14550	15380	14670	32	4500	500	9310	10	1	6396700	963	10.99	1.54	12	0.04	1370.00	9776.00	34700	20221007	-56.63	14770	20231006	1.90	31650	-52.45	20230323	14770	1.90	20231006	34700	-56.63	20221007	14770	1.90	20231006	3.93	N	417970	500	31 억		10649	N	N	0	N	00	N