KissMeData/013810/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	160309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	-55	5	-1.55	1480943375	421431	141.65	3500	3630	3425	4605	2485	3545	3514.07	1.59	0	-2529	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	511	67.12	1.11	12	2.88	52.00	3154.00	5970	20221110	-41.54	3310	20231005	5.44	5880	-40.65	20230620	3310	5.44	20231005	5970	-41.54	20221110	3310	5.44	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
3	20231031	150313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	-85	5	-2.40	1384936990	393693	132.32	3500	3630	3450	4605	2485	3545	3517.80	1.59	0	915	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	507	66.54	1.10	12	2.69	52.00	3154.00	5970	20221110	-42.04	3310	20231005	4.53	5880	-41.16	20230620	3310	4.53	20231005	5970	-42.04	20221110	3310	4.53	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
4	20231031	140316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3485	-60	5	-1.69	1215788540	344923	115.93	3500	3630	3450	4605	2485	3545	3524.80	1.59	0	2517	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	511	67.02	1.10	12	2.35	52.00	3154.00	5970	20221110	-41.62	3310	20231005	5.29	5880	-40.73	20230620	3310	5.29	20231005	5970	-41.62	20221110	3310	5.29	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
5	20231031	130313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	-45	5	-1.27	1164832695	330341	111.03	3500	3630	3450	4605	2485	3545	3526.14	1.59	0	6276	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	513	67.31	1.11	12	2.25	52.00	3154.00	5970	20221110	-41.37	3310	20231005	5.74	5880	-40.48	20230620	3310	5.74	20231005	5970	-41.37	20221110	3310	5.74	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
6	20231031	120309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3550	5	2	0.14	1014527130	287657	96.68	3500	3630	3450	4605	2485	3545	3526.85	1.59	0	17672	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	520	68.27	1.13	12	1.96	52.00	3154.00	5970	20221110	-40.54	3310	20231005	7.25	5880	-39.63	20230620	3310	7.25	20231005	5970	-40.54	20221110	3310	7.25	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
7	20231031	110319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3525	-20	5	-0.56	784214190	222816	74.89	3500	3630	3450	4605	2485	3545	3519.54	1.59	0	10345	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	517	67.79	1.12	12	1.52	52.00	3154.00	5970	20221110	-40.95	3310	20231005	6.50	5880	-40.05	20230620	3310	6.50	20231005	5970	-40.95	20221110	3310	6.50	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
8	20231031	100316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	-90	5	-2.54	348206900	98757	33.19	3500	3630	3455	4605	2485	3545	3525.87	1.59	0	6183	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	506	66.44	1.10	12	0.67	52.00	3154.00	5970	20221110	-42.13	3310	20231005	4.38	5880	-41.24	20230620	3310	4.38	20231005	5970	-42.13	20221110	3310	4.38	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
9	20231031	090313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3540	-5	5	-0.14	44046440	12499	4.20	3500	3550	3500	4605	2485	3545	3523.74	1.59	0	1495	3748	3646	3533	3431	3318	3697	3482	73	1060	500	2550	5	1	14655470	519	68.08	1.12	12	0.09	52.00	3154.00	5970	20221110	-40.70	3310	20231005	6.95	5880	-39.80	20230620	3310	6.95	20231005	5970	-40.70	20221110	3310	6.95	20231005	5.70	N	013810	500	73 억		232406	N	N	0	N	00	N
10	20231030	160310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3545	90	2	2.60	1045213860	293406	164.90	3420	3635	3420	4490	2420	3455	3562.40	1.10	0	70603	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	520	68.17	1.12	12	2.00	52.00	3154.00	5970	20221110	-40.62	3310	20231005	7.10	5880	-39.71	20230620	3310	7.10	20231005	5970	-40.62	20221110	3310	7.10	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
11	20231030	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3570	115	2	3.33	982262305	275646	154.92	3420	3635	3420	4490	2420	3455	3563.51	1.10	0	67668	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	523	68.65	1.13	12	1.88	52.00	3154.00	5970	20221110	-40.20	3310	20231005	7.85	5880	-39.29	20230620	3310	7.85	20231005	5970	-40.20	20221110	3310	7.85	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
12	20231030	140305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3595	140	2	4.05	741354600	208400	117.13	3420	3635	3420	4490	2420	3455	3557.39	1.10	0	51930	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	527	69.13	1.14	12	1.42	52.00	3154.00	5970	20221110	-39.78	3310	20231005	8.61	5880	-38.86	20230620	3310	8.61	20231005	5970	-39.78	20221110	3310	8.61	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
13	20231030	130305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3595	140	2	4.05	623468520	175561	98.67	3420	3635	3420	4490	2420	3455	3551.32	1.10	0	44805	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	527	69.13	1.14	12	1.20	52.00	3154.00	5970	20221110	-39.78	3310	20231005	8.61	5880	-38.86	20230620	3310	8.61	20231005	5970	-39.78	20221110	3310	8.61	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
14	20231030	120302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	175	2	5.07	488376235	137898	77.50	3420	3635	3420	4490	2420	3455	3541.61	1.10	0	33646	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	532	69.81	1.15	12	0.94	52.00	3154.00	5970	20221110	-39.20	3310	20231005	9.67	5880	-38.27	20230620	3310	9.67	20231005	5970	-39.20	20221110	3310	9.67	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
15	20231030	110302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3570	115	2	3.33	259942795	74276	41.75	3420	3590	3420	4490	2420	3455	3499.72	1.10	0	6346	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	523	68.65	1.13	12	0.51	52.00	3154.00	5970	20221110	-40.20	3310	20231005	7.85	5880	-39.29	20230620	3310	7.85	20231005	5970	-40.20	20221110	3310	7.85	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
16	20231030	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	20	2	0.58	147028465	42416	23.84	3420	3500	3420	4490	2420	3455	3466.36	1.10	0	69	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	509	66.83	1.10	12	0.29	52.00	3154.00	5970	20221110	-41.79	3310	20231005	4.98	5880	-40.90	20230620	3310	4.98	20231005	5970	-41.79	20221110	3310	4.98	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
17	20231030	090300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	15	2	0.43	44995885	13056	7.34	3420	3500	3420	4490	2420	3455	3446.34	1.10	0	2665	3605	3530	3435	3360	3265	3567	3397	73	1035	500	2480	5	1	14655470	509	66.73	1.10	12	0.09	52.00	3154.00	5970	20221110	-41.88	3310	20231005	4.83	5880	-40.99	20230620	3310	4.83	20231005	5970	-41.88	20221110	3310	4.83	20231005	5.31	N	013810	500	73 억		160906	N	N	0	N	00	N
18	20231027	160246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	10	2	0.29	588127555	171594	43.00	3435	3510	3340	4475	2415	3445	3427.39	1.04	0	5309	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	506	66.44	1.10	12	1.17	52.00	3154.00	5970	20221110	-42.13	3310	20231005	4.38	5880	-41.24	20230620	3310	4.38	20231005	5970	-42.13	20221110	3310	4.38	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
19	20231027	150303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	0	3	0.00	494310945	144382	36.18	3435	3510	3340	4475	2415	3445	3423.63	1.04	0	747	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	505	66.25	1.09	12	0.99	52.00	3154.00	5970	20221110	-42.29	3310	20231005	4.08	5880	-41.41	20230620	3310	4.08	20231005	5970	-42.29	20221110	3310	4.08	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
20	20231027	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	10	2	0.29	371333925	108554	27.20	3435	3510	3340	4475	2415	3445	3420.73	1.04	0	-13760	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	506	66.44	1.10	12	0.74	52.00	3154.00	5970	20221110	-42.13	3310	20231005	4.38	5880	-41.24	20230620	3310	4.38	20231005	5970	-42.13	20221110	3310	4.38	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
21	20231027	130300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	0	3	0.00	339804530	99376	24.90	3435	3510	3340	4475	2415	3445	3419.38	1.04	0	-14016	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	505	66.25	1.09	12	0.68	52.00	3154.00	5970	20221110	-42.29	3310	20231005	4.08	5880	-41.41	20230620	3310	4.08	20231005	5970	-42.29	20221110	3310	4.08	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
22	20231027	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	50	2	1.45	288803180	84620	21.20	3435	3510	3340	4475	2415	3445	3412.94	1.04	0	-10339	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	512	67.21	1.11	12	0.58	52.00	3154.00	5970	20221110	-41.46	3310	20231005	5.59	5880	-40.56	20230620	3310	5.59	20231005	5970	-41.46	20221110	3310	5.59	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
23	20231027	110305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	30	2	0.87	243489985	71610	17.94	3435	3510	3340	4475	2415	3445	3400.22	1.04	0	-18212	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	509	66.83	1.10	12	0.49	52.00	3154.00	5970	20221110	-41.79	3310	20231005	4.98	5880	-40.90	20230620	3310	4.98	20231005	5970	-41.79	20221110	3310	4.98	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
24	20231027	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	-15	5	-0.44	183894755	54388	13.63	3435	3445	3340	4475	2415	3445	3381.16	1.04	0	-15016	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	503	65.96	1.09	12	0.37	52.00	3154.00	5970	20221110	-42.55	3310	20231005	3.63	5880	-41.67	20230620	3310	3.63	20231005	5970	-42.55	20221110	3310	3.63	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
25	20231027	090300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	-15	5	-0.44	17957730	5228	1.31	3435	3445	3420	4475	2415	3445	3434.90	1.04	0	1780	3771	3607	3496	3332	3221	3552	3277	73	1030	500	2480	5	1	14655470	503	65.96	1.09	12	0.04	52.00	3154.00	5970	20221110	-42.55	3310	20231005	3.63	5880	-41.67	20230620	3310	3.63	20231005	5970	-42.55	20221110	3310	3.63	20231005	5.54	N	013810	500	73 억		153081	N	N	0	N	00	N
26	20231026	160257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	-215	5	-5.87	1371645395	393660	68.20	3635	3660	3385	4755	2565	3660	3484.38	1.88	0	-125983	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	505	66.25	1.09	12	2.69	52.00	3154.00	5970	20221110	-42.29	3310	20231005	4.08	5880	-41.41	20230620	3310	4.08	20231005	5970	-42.29	20221110	3310	4.08	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
27	20231026	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	-190	5	-5.19	1324713255	380039	65.84	3635	3660	3385	4755	2565	3660	3485.64	1.88	0	-125271	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	509	66.73	1.10	12	2.59	52.00	3154.00	5970	20221110	-41.88	3310	20231005	4.83	5880	-40.99	20230620	3310	4.83	20231005	5970	-41.88	20221110	3310	4.83	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
28	20231026	140259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3480	-180	5	-4.92	1226883385	351731	60.93	3635	3660	3385	4755	2565	3660	3488.03	1.88	0	-121621	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	510	66.92	1.10	12	2.40	52.00	3154.00	5970	20221110	-41.71	3310	20231005	5.14	5880	-40.82	20230620	3310	5.14	20231005	5970	-41.71	20221110	3310	5.14	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
29	20231026	130259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	-245	5	-6.69	1017377530	290624	50.35	3635	3660	3390	4755	2565	3660	3500.56	1.88	0	-106353	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	500	65.67	1.08	12	1.98	52.00	3154.00	5970	20221110	-42.80	3310	20231005	3.17	5880	-41.92	20230620	3310	3.17	20231005	5970	-42.80	20221110	3310	3.17	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
30	20231026	120258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	-250	5	-6.83	929077090	264678	45.85	3635	3660	3405	4755	2565	3660	3510.10	1.88	0	-92593	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	500	65.58	1.08	12	1.81	52.00	3154.00	5970	20221110	-42.88	3310	20231005	3.02	5880	-42.01	20230620	3310	3.02	20231005	5970	-42.88	20221110	3310	3.02	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
31	20231026	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	-185	5	-5.05	820178275	232959	40.36	3635	3660	3435	4755	2565	3660	3520.58	1.88	0	-73678	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	509	66.83	1.10	12	1.59	52.00	3154.00	5970	20221110	-41.79	3310	20231005	4.98	5880	-40.90	20230620	3310	4.98	20231005	5970	-41.79	20221110	3310	4.98	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
32	20231026	100301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3485	-175	5	-4.78	489415790	137634	23.84	3635	3660	3455	4755	2565	3660	3555.77	1.88	0	-64566	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	511	67.02	1.10	12	0.94	52.00	3154.00	5970	20221110	-41.62	3310	20231005	5.29	5880	-40.73	20230620	3310	5.29	20231005	5970	-41.62	20221110	3310	5.29	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
33	20231026	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3660	0	3	0.00	61644090	16884	2.92	3635	3660	3635	4755	2565	3660	3650.93	1.88	0	-4701	3993	3826	3688	3521	3383	3910	3605	73	1095	500	2630	5	1	14655470	536	70.38	1.16	12	0.12	52.00	3154.00	5970	20221110	-38.69	3310	20231005	10.57	5880	-37.76	20230620	3310	10.57	20231005	5970	-38.69	20221110	3310	10.57	20231005	5.77	N	013810	500	73 억		275842	N	N	0	N	00	N
34	20231025	160300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3660	55	2	1.53	2126352260	569484	92.55	3570	3855	3550	4685	2525	3605	3734.15	0.70	0	177723	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	536	70.38	1.16	12	3.89	52.00	3154.00	5970	20221110	-38.69	3310	20231005	10.57	5880	-37.76	20230620	3310	10.57	20231005	5970	-38.69	20221110	3310	10.57	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
35	20231025	150300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3695	90	2	2.50	2041190650	546254	88.78	3570	3855	3550	4685	2525	3605	3736.73	0.70	0	172390	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	542	71.06	1.17	12	3.73	52.00	3154.00	5970	20221110	-38.11	3310	20231005	11.63	5880	-37.16	20230620	3310	11.63	20231005	5970	-38.11	20221110	3310	11.63	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
36	20231025	140257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3705	100	2	2.77	1956587470	523314	85.05	3570	3855	3550	4685	2525	3605	3738.87	0.70	0	171426	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	543	71.25	1.17	12	3.57	52.00	3154.00	5970	20221110	-37.94	3310	20231005	11.93	5880	-36.99	20230620	3310	11.93	20231005	5970	-37.94	20221110	3310	11.93	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
37	20231025	130259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3730	125	2	3.47	1841603395	492236	80.00	3570	3855	3550	4685	2525	3605	3741.33	0.70	0	158635	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	547	71.73	1.18	12	3.36	52.00	3154.00	5970	20221110	-37.52	3310	20231005	12.69	5880	-36.56	20230620	3310	12.69	20231005	5970	-37.52	20221110	3310	12.69	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
38	20231025	120258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3785	180	2	4.99	1745821000	466650	75.84	3570	3855	3550	4685	2525	3605	3741.21	0.70	0	160113	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	555	72.79	1.20	12	3.18	52.00	3154.00	5970	20221110	-36.60	3310	20231005	14.35	5880	-35.63	20230620	3310	14.35	20231005	5970	-36.60	20221110	3310	14.35	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
39	20231025	110257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3795	190	2	5.27	1612615630	431460	70.12	3570	3855	3550	4685	2525	3605	3737.61	0.70	0	152039	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	556	72.98	1.20	12	2.94	52.00	3154.00	5970	20221110	-36.43	3310	20231005	14.65	5880	-35.46	20230620	3310	14.65	20231005	5970	-36.43	20221110	3310	14.65	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
40	20231025	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3715	110	2	3.05	847763495	229392	37.28	3570	3790	3550	4685	2525	3605	3695.74	0.70	0	59945	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	544	71.44	1.18	12	1.57	52.00	3154.00	5970	20221110	-37.77	3310	20231005	12.24	5880	-36.82	20230620	3310	12.24	20231005	5970	-37.77	20221110	3310	12.24	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
41	20231025	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3595	-10	5	-0.28	39073430	10952	1.78	3570	3595	3550	4685	2525	3605	3567.35	0.70	0	6073	3908	3756	3598	3446	3288	3677	3367	73	1080	500	2590	5	1	14655470	527	69.13	1.14	12	0.07	52.00	3154.00	5970	20221110	-39.78	3310	20231005	8.61	5880	-38.86	20230620	3310	8.61	20231005	5970	-39.78	20221110	3310	8.61	20231005	5.87	N	013810	500	73 억		102593	N	N	0	N	00	N
42	20231024	160254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	-215	5	-5.63	2129884125	597146	138.12	3745	3750	3440	4965	2675	3820	3566.43	0.72	0	-2884	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	528	69.33	1.14	12	4.07	52.00	3154.00	5970	20221110	-39.61	3310	20231005	8.91	5880	-38.69	20230620	3310	8.91	20231005	5970	-39.61	20221110	3310	8.91	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
43	20231024	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	-190	5	-4.97	2000748670	561383	129.84	3745	3750	3440	4965	2675	3820	3563.96	0.72	0	-15383	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	532	69.81	1.15	12	3.83	52.00	3154.00	5970	20221110	-39.20	3310	20231005	9.67	5880	-38.27	20230620	3310	9.67	20231005	5970	-39.20	20221110	3310	9.67	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
44	20231024	140252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3540	-280	5	-7.33	1683346170	473182	109.44	3745	3750	3440	4965	2675	3820	3557.50	0.72	0	-46106	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	519	68.08	1.12	12	3.23	52.00	3154.00	5970	20221110	-40.70	3310	20231005	6.95	5880	-39.80	20230620	3310	6.95	20231005	5970	-40.70	20221110	3310	6.95	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
45	20231024	130257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3530	-290	5	-7.59	1531401445	430222	99.51	3745	3750	3440	4965	2675	3820	3559.56	0.72	0	-45467	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	517	67.88	1.12	12	2.94	52.00	3154.00	5970	20221110	-40.87	3310	20231005	6.65	5880	-39.97	20230620	3310	6.65	20231005	5970	-40.87	20221110	3310	6.65	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
46	20231024	120256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	-310	5	-8.12	1339778180	375662	86.89	3745	3750	3440	4965	2675	3820	3566.45	0.72	0	-46811	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	514	67.50	1.11	12	2.56	52.00	3154.00	5970	20221110	-41.21	3310	20231005	6.04	5880	-40.31	20230620	3310	6.04	20231005	5970	-41.21	20221110	3310	6.04	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
47	20231024	110256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3520	-300	5	-7.85	1233691640	345462	79.90	3745	3750	3440	4965	2675	3820	3571.13	0.72	0	-44351	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	516	67.69	1.12	12	2.36	52.00	3154.00	5970	20221110	-41.04	3310	20231005	6.34	5880	-40.14	20230620	3310	6.34	20231005	5970	-41.04	20221110	3310	6.34	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
48	20231024	100254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	-365	5	-9.55	936216305	260277	60.20	3745	3750	3440	4965	2675	3820	3597.00	0.72	0	-20275	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	506	66.44	1.10	12	1.78	52.00	3154.00	5970	20221110	-42.13	3310	20231005	4.38	5880	-41.24	20230620	3310	4.38	20231005	5970	-42.13	20221110	3310	4.38	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
49	20231024	090255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3725	-95	5	-2.49	85934890	23049	5.33	3745	3750	3720	4965	2675	3820	3728.35	0.72	0	11191	3970	3895	3795	3720	3620	3845	3670	73	1145	500	2750	5	1	14655470	546	71.63	1.18	12	0.16	52.00	3154.00	5970	20221110	-37.60	3310	20231005	12.54	5880	-36.65	20230620	3310	12.54	20231005	5970	-37.60	20221110	3310	12.54	20231005	6.07	N	013810	500	73 억		105039	N	N	0	N	00	N
50	20231023	160252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3820	-30	5	-0.78	1610524065	424529	41.30	3830	3870	3695	5000	2695	3850	3792.93	0.68	0	6046	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	560	73.46	1.21	12	2.90	52.00	3154.00	5970	20221110	-36.01	3310	20231005	15.41	5880	-35.03	20230620	3310	15.41	20231005	5970	-36.01	20221110	3310	15.41	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
51	20231023	150251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-45	5	-1.17	1431490315	377523	36.73	3830	3870	3695	5000	2695	3850	3791.23	0.68	0	5707	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	558	73.17	1.21	12	2.58	52.00	3154.00	5970	20221110	-36.26	3310	20231005	14.95	5880	-35.29	20230620	3310	14.95	20231005	5970	-36.26	20221110	3310	14.95	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
52	20231023	140253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3780	-70	5	-1.82	839608750	222838	21.68	3830	3835	3695	5000	2695	3850	3766.43	0.68	0	-4256	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	554	72.69	1.20	12	1.52	52.00	3154.00	5970	20221110	-36.68	3310	20231005	14.20	5880	-35.71	20230620	3310	14.20	20231005	5970	-36.68	20221110	3310	14.20	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
53	20231023	130253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3755	-95	5	-2.47	633389930	167827	16.33	3830	3835	3695	5000	2695	3850	3772.38	0.68	0	-1850	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	550	72.21	1.19	12	1.15	52.00	3154.00	5970	20221110	-37.10	3310	20231005	13.44	5880	-36.14	20230620	3310	13.44	20231005	5970	-37.10	20221110	3310	13.44	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
54	20231023	120251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3755	-95	5	-2.47	597940835	158397	15.41	3830	3835	3695	5000	2695	3850	3773.19	0.68	0	306	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	550	72.21	1.19	12	1.08	52.00	3154.00	5970	20221110	-37.10	3310	20231005	13.44	5880	-36.14	20230620	3310	13.44	20231005	5970	-37.10	20221110	3310	13.44	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
55	20231023	110253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3790	-60	5	-1.56	520519985	137843	13.41	3830	3835	3695	5000	2695	3850	3774.18	0.68	0	-1181	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	555	72.88	1.20	12	0.94	52.00	3154.00	5970	20221110	-36.52	3310	20231005	14.50	5880	-35.54	20230620	3310	14.50	20231005	5970	-36.52	20221110	3310	14.50	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
56	20231023	100250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3770	-80	5	-2.08	414907390	109898	10.69	3830	3835	3695	5000	2695	3850	3772.83	0.68	0	-10104	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	553	72.50	1.20	12	0.75	52.00	3154.00	5970	20221110	-36.85	3310	20231005	13.90	5880	-35.88	20230620	3310	13.90	20231005	5970	-36.85	20221110	3310	13.90	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
57	20231023	090255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-45	5	-1.17	93640915	24488	2.38	3830	3835	3800	5000	2695	3850	3819.41	0.68	0	-7519	4396	4122	3951	3677	3506	4037	3592	73	1150	500	2770	5	1	14655470	558	73.17	1.21	12	0.17	52.00	3154.00	5970	20221110	-36.26	3310	20231005	14.95	5880	-35.29	20230620	3310	14.95	20231005	5970	-36.26	20221110	3310	14.95	20231005	5.95	N	013810	500	73 억		99488	N	N	0	N	00	N
58	20231020	160252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3850	-120	5	-3.02	4054407265	1010059	79.63	4185	4225	3780	5160	2780	3970	4015.30	0.99	0	-46526	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	564	74.04	1.22	12	6.89	52.00	3154.00	5970	20221110	-35.51	3310	20231005	16.31	5880	-34.52	20230620	3310	16.31	20231005	5970	-35.51	20221110	3310	16.31	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
59	20231020	150251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-115	5	-2.90	3628466975	898802	70.86	4185	4225	3820	5160	2780	3970	4037.08	0.99	0	-62919	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	565	74.13	1.22	12	6.13	52.00	3154.00	5970	20221110	-35.43	3310	20231005	16.47	5880	-34.44	20230620	3310	16.47	20231005	5970	-35.43	20221110	3310	16.47	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
60	20231020	140253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3850	-120	5	-3.02	3409000365	841895	66.37	4185	4225	3820	5160	2780	3970	4049.29	0.99	0	-59092	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	564	74.04	1.22	12	5.74	52.00	3154.00	5970	20221110	-35.51	3310	20231005	16.31	5880	-34.52	20230620	3310	16.31	20231005	5970	-35.51	20221110	3310	16.31	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
61	20231020	130246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3875	-95	5	-2.39	3075407860	754928	59.52	4185	4225	3820	5160	2780	3970	4073.91	0.99	0	-45306	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	568	74.52	1.23	12	5.15	52.00	3154.00	5970	20221110	-35.09	3310	20231005	17.07	5880	-34.10	20230620	3310	17.07	20231005	5970	-35.09	20221110	3310	17.07	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
62	20231020	120250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3870	-100	5	-2.52	2773283630	676683	53.35	4185	4225	3820	5160	2780	3970	4098.54	0.99	0	-43032	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	567	74.42	1.23	12	4.62	52.00	3154.00	5970	20221110	-35.18	3310	20231005	16.92	5880	-34.18	20230620	3310	16.92	20231005	5970	-35.18	20221110	3310	16.92	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
63	20231020	110252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	75	2	1.89	2316558335	561982	44.30	4185	4225	4035	5160	2780	3970	4122.39	0.99	0	-28255	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	593	77.79	1.28	12	3.83	52.00	3154.00	5970	20221110	-32.24	3310	20231005	22.21	5880	-31.21	20230620	3310	22.21	20231005	5970	-32.24	20221110	3310	22.21	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
64	20231020	100250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	110	2	2.77	1631953220	395380	31.17	4185	4225	4040	5160	2780	3970	4127.96	0.99	0	-42840	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	598	78.46	1.29	12	2.70	52.00	3154.00	5970	20221110	-31.66	3310	20231005	23.26	5880	-30.61	20230620	3310	23.26	20231005	5970	-31.66	20221110	3310	23.26	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
65	20231020	090251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	125	2	3.15	390042015	94003	7.41	4185	4185	4070	5160	2780	3970	4151.18	0.99	0	-30980	4390	4180	4040	3830	3690	4110	3760	73	1190	500	2850	5	1	14655470	600	78.75	1.30	12	0.64	52.00	3154.00	5970	20221110	-31.41	3310	20231005	23.72	5880	-30.36	20230620	3310	23.72	20231005	5970	-31.41	20221110	3310	23.72	20231005	5.39	N	013810	500	73 억		145549	N	N	0	N	00	N
66	20231019	160249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-110	5	-2.70	5087193880	1233576	90.91	4080	4250	3900	5300	2860	4080	4124.21	1.50	0	-80181	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	582	76.35	1.26	12	8.42	52.00	3154.00	5970	20221110	-33.50	3310	20231005	19.94	5880	-32.48	20230620	3310	19.94	20231005	5970	-33.50	20221110	3310	19.94	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
67	20231019	150250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-130	5	-3.19	4743346095	1146457	84.49	4080	4250	3900	5300	2860	4080	4137.58	1.50	0	-103804	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	579	75.96	1.25	12	7.82	52.00	3154.00	5970	20221110	-33.84	3310	20231005	19.34	5880	-32.82	20230620	3310	19.34	20231005	5970	-33.84	20221110	3310	19.34	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
68	20231019	140249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	-15	5	-0.37	4082220015	981550	72.34	4080	4250	4040	5300	2860	4080	4159.25	1.50	0	-91302	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	596	78.17	1.29	12	6.70	52.00	3154.00	5970	20221110	-31.91	3310	20231005	22.81	5880	-30.87	20230620	3310	22.81	20231005	5970	-31.91	20221110	3310	22.81	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
69	20231019	130248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	45	2	1.10	3777051905	907197	66.86	4080	4250	4040	5300	2860	4080	4163.78	1.50	0	-60543	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	605	79.33	1.31	12	6.19	52.00	3154.00	5970	20221110	-30.90	3310	20231005	24.62	5880	-29.85	20230620	3310	24.62	20231005	5970	-30.90	20221110	3310	24.62	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
70	20231019	120248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	45	2	1.10	3473735995	833907	61.46	4080	4250	4040	5300	2860	4080	4166.00	1.50	0	-59963	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	605	79.33	1.31	12	5.69	52.00	3154.00	5970	20221110	-30.90	3310	20231005	24.62	5880	-29.85	20230620	3310	24.62	20231005	5970	-30.90	20221110	3310	24.62	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
71	20231019	110249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4170	90	2	2.21	3028485405	726809	53.57	4080	4250	4040	5300	2860	4080	4167.27	1.50	0	-54108	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	611	80.19	1.32	12	4.96	52.00	3154.00	5970	20221110	-30.15	3310	20231005	25.98	5880	-29.08	20230620	3310	25.98	20231005	5970	-30.15	20221110	3310	25.98	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
72	20231019	100248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	70	2	1.72	2381686175	570034	42.01	4080	4250	4040	5300	2860	4080	4178.79	1.50	0	-49507	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	608	79.81	1.32	12	3.89	52.00	3154.00	5970	20221110	-30.49	3310	20231005	25.38	5880	-29.42	20230620	3310	25.38	20231005	5970	-30.49	20221110	3310	25.38	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
73	20231019	090250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	15	2	0.37	162320185	39826	2.94	4080	4110	4040	5300	2860	4080	4075.29	1.50	0	-9253	4476	4277	4096	3897	3716	4187	3807	73	1220	500	2930	5	1	14655470	600	78.75	1.30	12	0.27	52.00	3154.00	5970	20221110	-31.41	3310	20231005	23.72	5880	-30.36	20230620	3310	23.72	20231005	5970	-31.41	20221110	3310	23.72	20231005	5.16	N	013810	500	73 억		219581	N	N	0	N	00	N
74	20231018	160250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	45	2	1.12	5400445215	1311124	76.30	4120	4295	3915	5240	2825	4035	4118.99	1.88	0	-53270	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	598	78.46	1.29	12	8.95	52.00	3154.00	5970	20221110	-31.66	3310	20231005	23.26	5880	-30.61	20230620	3310	23.26	20231005	5970	-31.66	20221110	3310	23.26	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
75	20231018	150247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	55	2	1.36	5081849205	1232624	71.73	4120	4295	3915	5240	2825	4035	4122.80	1.88	0	-58028	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	599	78.65	1.30	12	8.41	52.00	3154.00	5970	20221110	-31.49	3310	20231005	23.56	5880	-30.44	20230620	3310	23.56	20231005	5970	-31.49	20221110	3310	23.56	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
76	20231018	140247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	0	3	0.00	4417164340	1071281	62.34	4120	4295	3915	5240	2825	4035	4123.27	1.88	0	-69657	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	591	77.60	1.28	12	7.31	52.00	3154.00	5970	20221110	-32.41	3310	20231005	21.90	5880	-31.38	20230620	3310	21.90	20231005	5970	-32.41	20221110	3310	21.90	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
77	20231018	130244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	5	2	0.12	3660614150	886364	51.58	4120	4295	3915	5240	2825	4035	4129.94	1.88	0	-67626	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	592	77.69	1.28	12	6.05	52.00	3154.00	5970	20221110	-32.33	3310	20231005	22.05	5880	-31.29	20230620	3310	22.05	20231005	5970	-32.33	20221110	3310	22.05	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
78	20231018	120248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	20	2	0.50	3411753120	824828	48.00	4120	4295	3915	5240	2825	4035	4136.34	1.88	0	-41283	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	594	77.98	1.29	12	5.63	52.00	3154.00	5970	20221110	-32.08	3310	20231005	22.51	5880	-31.04	20230620	3310	22.51	20231005	5970	-32.08	20221110	3310	22.51	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
79	20231018	110248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	20	2	0.50	3117223975	752516	43.79	4120	4295	3915	5240	2825	4035	4142.42	1.88	0	-17758	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	594	77.98	1.29	12	5.13	52.00	3154.00	5970	20221110	-32.08	3310	20231005	22.51	5880	-31.04	20230620	3310	22.51	20231005	5970	-32.08	20221110	3310	22.51	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
80	20231018	100248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4115	80	2	1.98	1622692045	393911	22.92	4120	4250	3915	5240	2825	4035	4119.47	1.88	0	12867	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	603	79.13	1.30	12	2.69	52.00	3154.00	5970	20221110	-31.07	3310	20231005	24.32	5880	-30.02	20230620	3310	24.32	20231005	5970	-31.07	20221110	3310	24.32	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
81	20231018	090246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	20	2	0.50	176919460	43008	2.50	4120	4160	4055	5240	2825	4035	4113.92	1.88	0	-14466	4678	4356	4178	3856	3678	4267	3767	73	1205	500	2900	5	1	14655470	594	77.98	1.29	12	0.29	52.00	3154.00	5970	20221110	-32.08	3310	20231005	22.51	5880	-31.04	20230620	3310	22.51	20231005	5970	-32.08	20221110	3310	22.51	20231005	4.78	N	013810	500	73 억		276131	N	N	0	N	00	N
82	20231017	160249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	15	2	0.37	7187973735	1702013	35.90	4285	4500	4000	5220	2815	4020	4223.30	2.01	0	-20431	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	591	77.60	1.28	12	11.61	52.00	3154.00	5970	20221110	-32.41	3310	20231005	21.90	5880	-31.38	20230620	3310	21.90	20231005	5970	-32.41	20221110	3310	21.90	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
83	20231017	150247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	40	2	1.00	6948858150	1642767	34.65	4285	4500	4005	5220	2815	4020	4229.97	2.01	0	-27156	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	595	78.08	1.29	12	11.21	52.00	3154.00	5970	20221110	-31.99	3310	20231005	22.66	5880	-30.95	20230620	3310	22.66	20231005	5970	-31.99	20221110	3310	22.66	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
84	20231017	140248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	140	2	3.48	6383659735	1504581	31.74	4285	4500	4055	5220	2815	4020	4242.82	2.01	0	20200	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	610	80.00	1.32	12	10.27	52.00	3154.00	5970	20221110	-30.32	3310	20231005	25.68	5880	-29.25	20230620	3310	25.68	20231005	5970	-30.32	20221110	3310	25.68	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
85	20231017	130246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4145	125	2	3.11	5817890355	1366600	28.83	4285	4500	4060	5220	2815	4020	4257.20	2.01	0	15236	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	607	79.71	1.31	12	9.32	52.00	3154.00	5970	20221110	-30.57	3310	20231005	25.23	5880	-29.51	20230620	3310	25.23	20231005	5970	-30.57	20221110	3310	25.23	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
86	20231017	120248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4185	165	2	4.10	5598048205	1313752	27.71	4285	4500	4060	5220	2815	4020	4261.11	2.01	0	16947	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	613	80.48	1.33	12	8.96	52.00	3154.00	5970	20221110	-29.90	3310	20231005	26.44	5880	-28.83	20230620	3310	26.44	20231005	5970	-29.90	20221110	3310	26.44	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
87	20231017	110245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	145	2	3.61	4981749170	1167648	24.63	4285	4500	4060	5220	2815	4020	4266.48	2.01	0	-6744	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	610	80.10	1.32	12	7.97	52.00	3154.00	5970	20221110	-30.23	3310	20231005	25.83	5880	-29.17	20230620	3310	25.83	20231005	5970	-30.23	20221110	3310	25.83	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
88	20231017	100244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	120	2	2.99	4408783190	1029281	21.71	4285	4500	4060	5220	2815	4020	4283.36	2.01	0	-30646	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	607	79.62	1.31	12	7.02	52.00	3154.00	5970	20221110	-30.65	3310	20231005	25.08	5880	-29.59	20230620	3310	25.08	20231005	5970	-30.65	20221110	3310	25.08	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
89	20231017	090246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4230	210	2	5.22	1290286735	300051	6.33	4285	4400	4200	5220	2815	4020	4300.22	2.01	0	-45856	4923	4471	4093	3641	3263	4282	3452	73	1200	500	2890	5	1	14655470	620	81.35	1.34	12	2.05	52.00	3154.00	5970	20221110	-29.15	3310	20231005	27.79	5880	-28.06	20230620	3310	27.79	20231005	5970	-29.15	20221110	3310	27.79	20231005	5.31	N	013810	500	73 억		295283	N	N	0	N	00	N
90	20231016	160245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	-25	5	-0.62	19978304815	4638592	121.46	4135	4545	3715	5250	2835	4045	4307.63	1.37	0	88174	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	589	77.31	1.27	12	31.65	52.00	3154.00	5970	20221110	-32.66	3310	20231005	21.45	5880	-31.63	20230620	3310	21.45	20231005	5970	-32.66	20221110	3310	21.45	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
91	20231016	150245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-190	5	-4.70	18909578610	4367901	114.37	4135	4545	3715	5250	2835	4045	4329.30	1.37	0	50778	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	565	74.13	1.22	12	29.80	52.00	3154.00	5970	20221110	-35.43	3310	20231005	16.47	5880	-34.44	20230620	3310	16.47	20231005	5970	-35.43	20221110	3310	16.47	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
92	20231016	140245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	375	2	9.27	15541714920	3575356	93.62	4135	4545	4100	5250	2835	4045	4347.02	1.37	0	60831	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	648	85.00	1.40	12	24.40	52.00	3154.00	5970	20221110	-25.96	3310	20231005	33.53	5880	-24.83	20230620	3310	33.53	20231005	5970	-25.96	20221110	3310	33.53	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
93	20231016	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4300	255	2	6.30	10851793375	2511767	65.77	4135	4470	4100	5250	2835	4045	4320.53	1.37	0	37561	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	630	82.69	1.36	12	17.14	52.00	3154.00	5970	20221110	-27.97	3310	20231005	29.91	5880	-26.87	20230620	3310	29.91	20231005	5970	-27.97	20221110	3310	29.91	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
94	20231016	120246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4330	285	2	7.05	8659534215	2012370	52.69	4135	4470	4100	5250	2835	4045	4303.33	1.37	0	44652	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	635	83.27	1.37	12	13.73	52.00	3154.00	5970	20221110	-27.47	3310	20231005	30.82	5880	-26.36	20230620	3310	30.82	20231005	5970	-27.47	20221110	3310	30.82	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
95	20231016	110245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	320	2	7.91	7749032790	1803666	47.23	4135	4470	4100	5250	2835	4045	4296.46	1.37	0	41872	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	640	83.94	1.38	12	12.31	52.00	3154.00	5970	20221110	-26.88	3310	20231005	31.87	5880	-25.77	20230620	3310	31.87	20231005	5970	-26.88	20221110	3310	31.87	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
96	20231016	100242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4310	265	2	6.55	6478678210	1509269	39.52	4135	4470	4100	5250	2835	4045	4292.82	1.37	0	-33836	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	632	82.88	1.37	12	10.30	52.00	3154.00	5970	20221110	-27.81	3310	20231005	30.21	5880	-26.70	20230620	3310	30.21	20231005	5970	-27.81	20221110	3310	30.21	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
97	20231016	090244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4130	85	2	2.10	671540000	162054	4.24	4135	4175	4100	5250	2835	4045	4144.78	1.37	0	-34664	4578	4311	4053	3786	3528	4445	3920	73	1205	500	2910	5	1	14655470	605	79.42	1.31	12	1.11	52.00	3154.00	5970	20221110	-30.82	3310	20231005	24.77	5880	-29.76	20230620	3310	24.77	20231005	5970	-30.82	20221110	3310	24.77	20231005	4.99	N	013810	500	73 억		201264	N	N	0	N	00	N
98	20231012	160247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-215	5	-5.25	1783625090	451645	20.59	4020	4025	3880	5320	2870	4095	3949.18	2.11	0	-20002	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	569	74.62	1.23	12	3.08	52.00	3154.00	5970	20221110	-35.01	3310	20231005	17.22	5880	-34.01	20230620	3310	17.22	20231005	5970	-35.01	20221110	3310	17.22	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
99	20231012	150244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	-190	5	-4.64	1546988745	390840	17.82	4020	4025	3890	5320	2870	4095	3958.07	2.11	0	-18198	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	572	75.10	1.24	12	2.67	52.00	3154.00	5970	20221110	-34.59	3310	20231005	17.98	5880	-33.59	20230620	3310	17.98	20231005	5970	-34.59	20221110	3310	17.98	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
100	20231012	140241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-130	5	-3.17	1269047270	319827	14.58	4020	4025	3895	5320	2870	4095	3967.87	2.11	0	-16001	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	581	76.25	1.26	12	2.18	52.00	3154.00	5970	20221110	-33.58	3310	20231005	19.79	5880	-32.57	20230620	3310	19.79	20231005	5970	-33.58	20221110	3310	19.79	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
101	20231012	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-115	5	-2.81	1185390165	298730	13.62	4020	4025	3895	5320	2870	4095	3968.05	2.11	0	-15082	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	583	76.54	1.26	12	2.04	52.00	3154.00	5970	20221110	-33.33	3310	20231005	20.24	5880	-32.31	20230620	3310	20.24	20231005	5970	-33.33	20221110	3310	20.24	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
102	20231012	120249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-110	5	-2.69	1100167225	277305	12.64	4020	4025	3895	5320	2870	4095	3967.30	2.11	0	-16120	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	584	76.63	1.26	12	1.89	52.00	3154.00	5970	20221110	-33.25	3310	20231005	20.39	5880	-32.23	20230620	3310	20.39	20231005	5970	-33.25	20221110	3310	20.39	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
103	20231012	110248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-125	5	-3.05	1021870290	257575	11.74	4020	4025	3895	5320	2870	4095	3967.21	2.11	0	-21552	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	582	76.35	1.26	12	1.76	52.00	3154.00	5970	20221110	-33.50	3310	20231005	19.94	5880	-32.48	20230620	3310	19.94	20231005	5970	-33.50	20221110	3310	19.94	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
104	20231012	100247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	-165	5	-4.03	817661425	205858	9.38	4020	4025	3895	5320	2870	4095	3971.89	2.11	0	-32886	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	576	75.58	1.25	12	1.40	52.00	3154.00	5970	20221110	-34.17	3310	20231005	18.73	5880	-33.16	20230620	3310	18.73	20231005	5970	-34.17	20221110	3310	18.73	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
105	20231012	090249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-120	5	-2.93	250842095	62724	2.86	4020	4025	3925	5320	2870	4095	3998.95	2.11	0	-18644	4425	4260	4015	3850	3605	4342	3932	73	1225	500	2940	5	1	14655470	583	76.44	1.26	12	0.43	52.00	3154.00	5970	20221110	-33.42	3310	20231005	20.09	5880	-32.40	20230620	3310	20.09	20231005	5970	-33.42	20221110	3310	20.09	20231005	4.38	N	013810	500	73 억		309475	N	N	0	N	00	N
106	20231011	160245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	-175	5	-4.10	8674936460	2166754	59.43	3900	4180	3770	5550	2990	4270	4003.10	2.02	0	23571	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	600	78.75	1.30	12	14.78	52.00	3154.00	5970	20221110	-31.41	3310	20231005	23.72	5880	-30.36	20230620	3310	23.72	20231005	5970	-31.41	20221110	3310	23.72	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
107	20231011	150245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	-245	5	-5.74	8162034690	2040731	55.97	3900	4180	3770	5550	2990	4270	3999.20	2.02	0	8868	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	590	77.40	1.28	12	13.92	52.00	3154.00	5970	20221110	-32.58	3310	20231005	21.60	5880	-31.55	20230620	3310	21.60	20231005	5970	-32.58	20221110	3310	21.60	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
108	20231011	140248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-295	5	-6.91	7572933110	1894125	51.95	3900	4180	3770	5550	2990	4270	3997.72	2.02	0	8149	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	583	76.44	1.26	12	12.92	52.00	3154.00	5970	20221110	-33.42	3310	20231005	20.09	5880	-32.40	20230620	3310	20.09	20231005	5970	-33.42	20221110	3310	20.09	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
109	20231011	130244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-305	5	-7.14	6974658495	1743212	47.81	3900	4180	3770	5550	2990	4270	4000.61	2.02	0	5661	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	581	76.25	1.26	12	11.89	52.00	3154.00	5970	20221110	-33.58	3310	20231005	19.79	5880	-32.57	20230620	3310	19.79	20231005	5970	-33.58	20221110	3310	19.79	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
110	20231011	120248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	-235	5	-5.50	6610722610	1652365	45.32	3900	4180	3770	5550	2990	4270	4000.32	2.02	0	12465	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	591	77.60	1.28	12	11.27	52.00	3154.00	5970	20221110	-32.41	3310	20231005	21.90	5880	-31.38	20230620	3310	21.90	20231005	5970	-32.41	20221110	3310	21.90	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
111	20231011	110246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	-220	5	-5.15	5973623755	1495497	41.02	3900	4180	3770	5550	2990	4270	3993.90	2.02	0	5353	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	594	77.88	1.28	12	10.20	52.00	3154.00	5970	20221110	-32.16	3310	20231005	22.36	5880	-31.12	20230620	3310	22.36	20231005	5970	-32.16	20221110	3310	22.36	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
112	20231011	100245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-290	5	-6.79	4910550925	1231899	33.79	3900	4180	3770	5550	2990	4270	3985.53	2.02	0	11553	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	583	76.54	1.26	12	8.41	52.00	3154.00	5970	20221110	-33.33	3310	20231005	20.24	5880	-32.31	20230620	3310	20.24	20231005	5970	-33.33	20221110	3310	20.24	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
113	20231011	090245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3800	-470	5	-11.01	663946695	172519	4.73	3900	3950	3770	5550	2990	4270	3841.72	2.02	0	-2893	4826	4547	4101	3822	3376	4687	3962	73	1280	500	3070	5	1	14655470	557	73.08	1.20	12	1.18	52.00	3154.00	5970	20221110	-36.35	3310	20231005	14.80	5880	-35.37	20230620	3310	14.80	20231005	5970	-36.35	20221110	3310	14.80	20231005	4.41	N	013810	500	73 억		295414	N	N	0	N	00	N
114	20231010	160244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4270	835	2	24.31	14126976775	3533277	9227.19	3830	4380	3655	4465	2405	3435	3998.07	3.14	0	-166733	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	626	82.12	1.35	12	24.11	52.00	3154.00	5970	20221110	-28.48	3310	20231005	29.00	5880	-27.38	20230620	3310	29.00	20231005	5970	-28.48	20221110	3310	29.00	20231005	4.46	N	013810	500	73 억		459625	N	N	0	N	00	N
115	20231010	150244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	630	2	18.34	10566169860	2690990	7027.55	3830	4150	3655	4465	2405	3435	3926.50	3.14	0	-155292	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	596	78.17	1.29	12	18.36	52.00	3154.00	5970	20221110	-31.91	3310	20231005	22.81	5880	-30.87	20230620	3310	22.81	20231005	5970	-31.91	20221110	3310	22.81	20231005	4.46	N	013810	500	73 억		459625	N	N	0	N	00	N
116	20231010	140242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	540	2	15.72	6638401470	1720516	4493.15	3830	4045	3655	4465	2405	3435	3858.38	3.14	0	-121702	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	583	76.44	1.26	12	11.74	52.00	3154.00	5970	20221110	-33.42	3310	20231005	20.09	5880	-32.40	20230620	3310	20.09	20231005	5970	-33.42	20221110	3310	20.09	20231005	4.46	N	013810	500	73 억		459625	N	N	0	N	00	N
117	20231010	130242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	430	2	12.52	4437049930	1161995	3034.56	3830	4000	3655	4465	2405	3435	3818.48	3.14	0	-100598	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	566	74.33	1.23	12	7.93	52.00	3154.00	5970	20221110	-35.26	3310	20231005	16.77	5880	-34.27	20230620	3310	16.77	20231005	5970	-35.26	20221110	3310	16.77	20231005	4.46	N	013810	500	73 억		459625	N	N	0	N	00	N
118	20231010	120243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3780	345	2	10.04	3019882150	798422	2085.09	3830	3920	3655	4465	2405	3435	3782.31	3.14	0	-77272	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	554	72.69	1.20	12	5.45	52.00	3154.00	5970	20221110	-36.68	3310	20231005	14.20	5880	-35.71	20230620	3310	14.20	20231005	5970	-36.68	20221110	3310	14.20	20231005	4.46	N	013810	500	73 억		459625	N	N	0	N	00	N
119	20231010	110238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3715	280	2	8.15	2277537670	603112	1575.03	3830	3920	3655	4465	2405	3435	3776.31	3.14	0	-75139	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	544	71.44	1.18	12	4.12	52.00	3154.00	5970	20221110	-37.77	3310	20231005	12.24	5880	-36.82	20230620	3310	12.24	20231005	5970	-37.77	20221110	3310	12.24	20231005	4.46	N	013810	500	73 억		459625	N	N	0	N	00	N
120	20231010	100240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3745	310	2	9.02	2099000070	554928	1449.20	3830	3920	3655	4465	2405	3435	3782.47	3.14	0	-70508	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	549	72.02	1.19	12	3.79	52.00	3154.00	5970	20221110	-37.27	3310	20231005	13.14	5880	-36.31	20230620	3310	13.14	20231005	5970	-37.27	20221110	3310	13.14	20231005	4.46	N	013810	500	73 억		459625	N	N	0	N	00	N
121	20231010	090241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	0	3	0.00	0	0	0.00	0	0	0	4465	2405	3435	0.00	3.14	0	0	3525	3480	3395	3350	3265	3502	3372	73	1030	500	2470	5	1	14655470	503	66.06	1.09	12	0.00	52.00	3154.00	5970	20221110	-42.46	3310	20231005	3.78	5880	-41.58	20230620	3310	3.78	20231005	5970	-42.46	20221110	3310	3.78	20231005	4.46	N	013810	500	73 억		459625	Y	N	0	N	00	N
122	20231006	160242	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3435	70	2	2.08	130192060	38224	63.25	3310	3440	3310	4370	2360	3365	3405.84	3.01	0	17685	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	503	66.06	1.09	12	0.26	52.00	3154.00	5970	20221110	-42.46	3310	20231006	3.78	5880	-41.58	20230620	3310	3.78	20231006	5970	-42.46	20221110	3310	3.78	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N
123	20231006	150238	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3410	45	2	1.34	104238660	30621	50.67	3310	3440	3310	4370	2360	3365	3404.16	3.01	0	13419	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	500	65.58	1.08	12	0.21	52.00	3154.00	5970	20221110	-42.88	3310	20231006	3.02	5880	-42.01	20230620	3310	3.02	20231006	5970	-42.88	20221110	3310	3.02	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N
124	20231006	140240	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3415	50	2	1.49	73721640	21675	35.87	3310	3440	3310	4370	2360	3365	3401.23	3.01	0	6855	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	500	65.67	1.08	12	0.15	52.00	3154.00	5970	20221110	-42.80	3310	20231006	3.17	5880	-41.92	20230620	3310	3.17	20231006	5970	-42.80	20221110	3310	3.17	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N
125	20231006	130238	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3420	55	2	1.63	63258835	18605	30.79	3310	3440	3310	4370	2360	3365	3400.10	3.01	0	5663	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	501	65.77	1.08	12	0.13	52.00	3154.00	5970	20221110	-42.71	3310	20231006	3.32	5880	-41.84	20230620	3310	3.32	20231006	5970	-42.71	20221110	3310	3.32	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N
126	20231006	120237	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3415	50	2	1.49	53374675	15705	25.99	3310	3440	3310	4370	2360	3365	3398.58	3.01	0	5375	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	500	65.67	1.08	12	0.11	52.00	3154.00	5970	20221110	-42.80	3310	20231006	3.17	5880	-41.92	20230620	3310	3.17	20231006	5970	-42.80	20221110	3310	3.17	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N
127	20231006	110235	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3410	45	2	1.34	42437570	12502	20.69	3310	3440	3310	4370	2360	3365	3394.46	3.01	0	5785	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	500	65.58	1.08	12	0.09	52.00	3154.00	5970	20221110	-42.88	3310	20231006	3.02	5880	-42.01	20230620	3310	3.02	20231006	5970	-42.88	20221110	3310	3.02	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N
128	20231006	100237	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3435	70	2	2.08	27787945	8218	13.60	3310	3435	3310	4370	2360	3365	3381.35	3.01	0	3915	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	503	66.06	1.09	12	0.06	52.00	3154.00	5970	20221110	-42.46	3310	20231006	3.78	5880	-41.58	20230620	3310	3.78	20231006	5970	-42.46	20221110	3310	3.78	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N
129	20231006	090234	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3355	-10	5	-0.30	6976725	2103	3.48	3310	3355	3310	4370	2360	3365	3317.49	3.01	0	298	3515	3440	3375	3300	3235	3407	3267	73	1005	500	2420	5	1	14655470	492	64.52	1.06	12	0.01	52.00	3154.00	5970	20221110	-43.80	3310	20231006	1.36	5880	-42.94	20230620	3310	1.36	20231006	5970	-43.80	20221110	3310	1.36	20231006	4.58	N	013810	500	73 억		441626	N	N	0	N	00	N