KissMeData/222160/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	161007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	-210	5	-3.82	357036950	66465	52.45	5450	5660	5210	7150	3850	5500	5371.21	1.04	0	-2225	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	436	352.67	1.81	03	0.81	15.00	2928.00	9620	20230615	-45.01	4155	20230504	27.32	9620	-45.01	20230615	4155	27.32	20230504	9620	-45.01	20230615	4155	27.32	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
3	20231031	151017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-230	5	-4.18	337458100	62793	49.55	5450	5660	5210	7150	3850	5500	5373.52	1.04	0	-1711	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	435	351.33	1.80	03	0.76	15.00	2928.00	9620	20230615	-45.22	4155	20230504	26.84	9620	-45.22	20230615	4155	26.84	20230504	9620	-45.22	20230615	4155	26.84	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
4	20231031	141026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-280	5	-5.09	287227040	53218	42.00	5450	5660	5220	7150	3850	5500	5396.59	1.04	0	-2122	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	430	348.00	1.78	03	0.65	15.00	2928.00	9620	20230615	-45.74	4155	20230504	25.63	9620	-45.74	20230615	4155	25.63	20230504	9620	-45.74	20230615	4155	25.63	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
5	20231031	131017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-130	5	-2.36	242806910	44777	35.33	5450	5660	5290	7150	3850	5500	5422.05	1.04	0	-374	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	443	358.00	1.83	03	0.54	15.00	2928.00	9620	20230615	-44.18	4155	20230504	29.24	9620	-44.18	20230615	4155	29.24	20230504	9620	-44.18	20230615	4155	29.24	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
6	20231031	121017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-160	5	-2.91	201907340	37093	29.27	5450	5660	5320	7150	3850	5500	5442.80	1.04	0	-422	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	440	356.00	1.82	03	0.45	15.00	2928.00	9620	20230615	-44.49	4155	20230504	28.52	9620	-44.49	20230615	4155	28.52	20230504	9620	-44.49	20230615	4155	28.52	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
7	20231031	111042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-110	5	-2.00	157416270	28765	22.70	5450	5660	5370	7150	3850	5500	5472.20	1.04	0	-1025	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	444	359.33	1.84	03	0.35	15.00	2928.00	9620	20230615	-43.97	4155	20230504	29.72	9620	-43.97	20230615	4155	29.72	20230504	9620	-43.97	20230615	4155	29.72	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
8	20231031	101024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-70	5	-1.27	126580850	23050	18.19	5450	5660	5410	7150	3850	5500	5491.46	1.04	0	1683	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	448	362.00	1.85	03	0.28	15.00	2928.00	9620	20230615	-43.56	4155	20230504	30.69	9620	-43.56	20230615	4155	30.69	20230504	9620	-43.56	20230615	4155	30.69	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
9	20231031	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	90	2	1.64	19891350	3605	2.84	5450	5590	5450	7150	3850	5500	5519.35	1.04	0	2236	6593	6046	5733	5186	4873	5890	5030	42	1650	500	3300	10	1	8245366	461	372.67	1.91	03	0.04	15.00	2928.00	9620	20230615	-41.89	4155	20230504	34.54	9620	-41.89	20230615	4155	34.54	20230504	9620	-41.89	20230615	4155	34.54	20230504	3.15	N	222160	500	42 억		85779	N	N	0	N	00	N
10	20231030	161005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-420	5	-7.09	714121250	125451	43.23	6020	6280	5420	7690	4150	5920	5692.51	1.32	0	-24216	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	453	366.67	1.88	03	1.52	15.00	2928.00	9620	20230615	-42.83	4155	20230504	32.37	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4155	32.37	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
11	20231030	150942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-330	5	-5.57	667533080	117061	40.34	6020	6280	5420	7690	4150	5920	5702.44	1.32	0	-24004	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	461	372.67	1.91	03	1.42	15.00	2928.00	9620	20230615	-41.89	4155	20230504	34.54	9620	-41.89	20230615	4155	34.54	20230504	9620	-41.89	20230615	4155	34.54	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
12	20231030	140941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-270	5	-4.56	596004130	104310	35.94	6020	6280	5420	7690	4150	5920	5713.78	1.32	0	-23751	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	466	376.67	1.93	03	1.27	15.00	2928.00	9620	20230615	-41.27	4155	20230504	35.98	9620	-41.27	20230615	4155	35.98	20230504	9620	-41.27	20230615	4155	35.98	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
13	20231030	130944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5640	-280	5	-4.73	584292770	102241	35.23	6020	6280	5420	7690	4150	5920	5714.86	1.32	0	-23746	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	465	376.00	1.93	03	1.24	15.00	2928.00	9620	20230615	-41.37	4155	20230504	35.74	9620	-41.37	20230615	4155	35.74	20230504	9620	-41.37	20230615	4155	35.74	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
14	20231030	120937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	-320	5	-5.41	568225700	99398	34.25	6020	6280	5420	7690	4150	5920	5716.67	1.32	0	-24425	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	462	373.33	1.91	03	1.21	15.00	2928.00	9620	20230615	-41.79	4155	20230504	34.78	9620	-41.79	20230615	4155	34.78	20230504	9620	-41.79	20230615	4155	34.78	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
15	20231030	110937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	-350	5	-5.91	540049770	94360	32.52	6020	6280	5420	7690	4150	5920	5723.29	1.32	0	-23970	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	459	371.33	1.90	03	1.14	15.00	2928.00	9620	20230615	-42.10	4155	20230504	34.06	9620	-42.10	20230615	4155	34.06	20230504	9620	-42.10	20230615	4155	34.06	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
16	20231030	100934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-430	5	-7.26	491189920	85440	29.44	6020	6280	5430	7690	4150	5920	5748.95	1.32	0	-23672	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	453	366.00	1.88	03	1.04	15.00	2928.00	9620	20230615	-42.93	4155	20230504	32.13	9620	-42.93	20230615	4155	32.13	20230504	9620	-42.93	20230615	4155	32.13	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
17	20231030	090933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5770	-150	5	-2.53	264636010	44723	15.41	6020	6280	5650	7690	4150	5920	5917.22	1.32	0	-13824	6460	6190	5860	5590	5260	6325	5725	42	1770	500	3550	10	1	8245366	476	384.67	1.97	03	0.54	15.00	2928.00	9620	20230615	-40.02	4155	20230504	38.87	9620	-40.02	20230615	4155	38.87	20230504	9620	-40.02	20230615	4155	38.87	20230504	3.23	N	222160	500	42 억		108473	N	N	0	N	00	N
18	20231027	160904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-210	5	-3.43	1695115180	289837	36.83	5640	6130	5530	7960	4300	6130	5844.95	0.88	0	35499	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	488	394.67	2.02	03	3.52	15.00	2928.00	9620	20230615	-38.46	4155	20230504	42.48	9620	-38.46	20230615	4155	42.48	20230504	9620	-38.46	20230615	4155	42.48	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
19	20231027	150934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-300	5	-4.89	1579045620	270133	34.33	5640	6130	5530	7960	4300	6130	5841.66	0.88	0	34412	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	481	388.67	1.99	03	3.28	15.00	2928.00	9620	20230615	-39.40	4155	20230504	40.31	9620	-39.40	20230615	4155	40.31	20230504	9620	-39.40	20230615	4155	40.31	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
20	20231027	140934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	-160	5	-2.61	1428058700	244442	31.06	5640	6130	5530	7960	4300	6130	5837.89	0.88	0	30833	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	492	398.00	2.04	03	2.96	15.00	2928.00	9620	20230615	-37.94	4155	20230504	43.68	9620	-37.94	20230615	4155	43.68	20230504	9620	-37.94	20230615	4155	43.68	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
21	20231027	130923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	-180	5	-2.94	1372078070	235021	29.86	5640	6130	5530	7960	4300	6130	5833.65	0.88	0	30049	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	491	396.67	2.03	03	2.85	15.00	2928.00	9620	20230615	-38.15	4155	20230504	43.20	9620	-38.15	20230615	4155	43.20	20230504	9620	-38.15	20230615	4155	43.20	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
22	20231027	120937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	-200	5	-3.26	1291365960	221460	28.14	5640	6130	5530	7960	4300	6130	5826.30	0.88	0	30577	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	489	395.33	2.03	03	2.69	15.00	2928.00	9620	20230615	-38.36	4155	20230504	42.72	9620	-38.36	20230615	4155	42.72	20230504	9620	-38.36	20230615	4155	42.72	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
23	20231027	110943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	-110	5	-1.79	1167310870	200622	25.49	5640	6130	5530	7960	4300	6130	5812.87	0.88	0	29839	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	496	401.33	2.06	03	2.43	15.00	2928.00	9620	20230615	-37.42	4155	20230504	44.89	9620	-37.42	20230615	4155	44.89	20230504	9620	-37.42	20230615	4155	44.89	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
24	20231027	100933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-260	5	-4.24	952653040	164816	20.94	5640	6060	5530	7960	4300	6130	5772.43	0.88	0	24228	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	484	391.33	2.00	03	2.00	15.00	2928.00	9620	20230615	-38.98	4155	20230504	41.28	9620	-38.98	20230615	4155	41.28	20230504	9620	-38.98	20230615	4155	41.28	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
25	20231027	090932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	-200	5	-3.26	537855740	93406	11.87	5640	6060	5530	7960	4300	6130	5743.63	0.88	0	15226	7236	6682	5916	5362	4596	6960	5640	42	1830	500	3670	10	1	8245366	489	395.33	2.03	03	1.13	15.00	2928.00	9620	20230615	-38.36	4155	20230504	42.72	9620	-38.36	20230615	4155	42.72	20230504	9620	-38.36	20230615	4155	42.72	20230504	3.09	N	222160	500	42 억		72373	N	N	0	N	00	N
26	20231026	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	730	2	13.52	4491261370	762703	83.31	5240	6470	5150	7020	3780	5400	5888.40	1.19	0	-20100	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	505	408.67	2.09	03	9.25	15.00	2928.00	9620	20230615	-36.28	4155	20230504	47.53	9620	-36.28	20230615	4155	47.53	20230504	9620	-36.28	20230615	4155	47.53	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
27	20231026	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	600	2	11.11	2998259850	523466	57.18	5240	6010	5150	7020	3780	5400	5728.04	1.19	0	71	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	495	400.00	2.05	03	6.35	15.00	2928.00	9620	20230615	-37.63	4155	20230504	44.40	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4155	44.40	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
28	20231026	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	470	2	8.70	2430163100	427663	46.72	5240	6000	5150	7020	3780	5400	5682.78	1.19	0	778	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	484	391.33	2.00	03	5.19	15.00	2928.00	9620	20230615	-38.98	4155	20230504	41.28	9620	-38.98	20230615	4155	41.28	20230504	9620	-38.98	20230615	4155	41.28	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
29	20231026	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	360	2	6.67	1919156730	339880	37.13	5240	5990	5150	7020	3780	5400	5646.96	1.19	0	-362	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	475	384.00	1.97	03	4.12	15.00	2928.00	9620	20230615	-40.12	4155	20230504	38.63	9620	-40.12	20230615	4155	38.63	20230504	9620	-40.12	20230615	4155	38.63	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
30	20231026	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	300	2	5.56	1184098560	210755	23.02	5240	5990	5150	7020	3780	5400	5618.92	1.19	0	-19108	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	470	380.00	1.95	03	2.56	15.00	2928.00	9620	20230615	-40.75	4155	20230504	37.18	9620	-40.75	20230615	4155	37.18	20230504	9620	-40.75	20230615	4155	37.18	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
31	20231026	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	100	2	1.85	413477170	76681	8.38	5240	5570	5150	7020	3780	5400	5392.12	1.19	0	1369	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	453	366.67	1.88	03	0.93	15.00	2928.00	9620	20230615	-42.83	4155	20230504	32.37	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4155	32.37	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
32	20231026	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	60	2	1.11	227682460	42808	4.68	5240	5490	5150	7020	3780	5400	5317.66	1.19	0	-1334	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	450	364.00	1.86	03	0.52	15.00	2928.00	9620	20230615	-43.24	4155	20230504	31.41	9620	-43.24	20230615	4155	31.41	20230504	9620	-43.24	20230615	4155	31.41	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
33	20231026	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-150	5	-2.78	105892860	20165	2.20	5240	5350	5150	7020	3780	5400	5247.25	1.19	0	1922	6333	5866	5333	4866	4333	6100	5100	42	1620	500	3240	10	1	8245366	433	350.00	1.79	03	0.24	15.00	2928.00	9620	20230615	-45.43	4155	20230504	26.35	9620	-45.43	20230615	4155	26.35	20230504	9620	-45.43	20230615	4155	26.35	20230504	3.12	N	222160	500	42 억		97941	N	N	0	N	00	N
34	20231025	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	610	2	12.73	4975774235	913364	2525.55	4800	5800	4800	6220	3355	4790	5447.81	1.49	0	-23373	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	445	360.00	1.84	03	11.08	15.00	2928.00	9620	20230615	-43.87	4155	20221021	29.96	9620	-43.87	20230615	4155	29.96	20230504	9620	-43.87	20230615	4155	29.96	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
35	20231025	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	480	2	10.02	4885822245	896550	2479.05	4800	5800	4800	6220	3355	4790	5449.58	1.49	0	-22900	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	435	351.33	1.80	03	10.87	15.00	2928.00	9620	20230615	-45.22	4155	20221021	26.84	9620	-45.22	20230615	4155	26.84	20230504	9620	-45.22	20230615	4155	26.84	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
36	20231025	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	430	2	8.98	4543632435	831997	2300.56	4800	5800	4800	6220	3355	4790	5461.12	1.49	0	-25731	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	430	348.00	1.78	03	10.09	15.00	2928.00	9620	20230615	-45.74	4155	20221021	25.63	9620	-45.74	20230615	4155	25.63	20230504	9620	-45.74	20230615	4155	25.63	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
37	20231025	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	440	2	9.19	4457371365	815374	2254.59	4800	5800	4800	6220	3355	4790	5466.66	1.49	0	-28233	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	431	348.67	1.79	03	9.89	15.00	2928.00	9620	20230615	-45.63	4155	20221021	25.87	9620	-45.63	20230615	4155	25.87	20230504	9620	-45.63	20230615	4155	25.87	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
38	20231025	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	390	2	8.14	4341880655	793205	2193.29	4800	5800	4800	6220	3355	4790	5473.84	1.49	0	-32361	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	427	345.33	1.77	03	9.62	15.00	2928.00	9620	20230615	-46.15	4155	20221021	24.67	9620	-46.15	20230615	4155	24.67	20230504	9620	-46.15	20230615	4155	24.67	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
39	20231025	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	420	2	8.77	4235474065	772661	2136.49	4800	5800	4800	6220	3355	4790	5481.67	1.49	0	-32895	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	430	347.33	1.78	03	9.37	15.00	2928.00	9620	20230615	-45.84	4155	20221021	25.39	9620	-45.84	20230615	4155	25.39	20230504	9620	-45.84	20230615	4155	25.39	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
40	20231025	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	510	2	10.65	3743494515	678219	1875.35	4800	5800	4800	6220	3355	4790	5519.60	1.49	0	-42976	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	437	353.33	1.81	03	8.23	15.00	2928.00	9620	20230615	-44.91	4155	20221021	27.56	9620	-44.91	20230615	4155	27.56	20230504	9620	-44.91	20230615	4155	27.56	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
41	20231025	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	410	2	8.56	109370835	21646	59.85	4800	5200	4800	6220	3355	4790	5052.70	1.49	0	2738	5123	4956	4658	4491	4193	5040	4575	42	1430	500	2870	10	1	8245366	429	346.67	1.78	03	0.26	15.00	2928.00	9620	20230615	-45.95	4155	20221021	25.15	9620	-45.95	20230615	4155	25.15	20230504	9620	-45.95	20230615	4155	25.15	20230504	3.25	N	222160	500	42 억		122652	N	N	0	N	00	N
42	20231024	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	180	2	3.90	164794265	36149	111.98	4630	4825	4360	5990	3230	4610	4558.75	1.40	0	7236	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	395	319.33	1.64	03	0.44	15.00	2928.00	9620	20230615	-50.21	4155	20221021	15.28	9620	-50.21	20230615	4155	15.28	20230504	9620	-50.21	20230615	4155	15.28	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
43	20231024	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	180	2	3.90	163525110	35884	111.16	4630	4825	4360	5990	3230	4610	4557.05	1.40	0	7243	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	395	319.33	1.64	03	0.44	15.00	2928.00	9620	20230615	-50.21	4155	20221021	15.28	9620	-50.21	20230615	4155	15.28	20230504	9620	-50.21	20230615	4155	15.28	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
44	20231024	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	80	2	1.74	124813175	27699	85.80	4630	4730	4360	5990	3230	4610	4506.05	1.40	0	2774	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	387	312.67	1.60	03	0.34	15.00	2928.00	9620	20230615	-51.25	4155	20221021	12.88	9620	-51.25	20230615	4155	12.88	20230504	9620	-51.25	20230615	4155	12.88	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
45	20231024	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-65	5	-1.41	97249630	21695	67.20	4630	4730	4360	5990	3230	4610	4482.58	1.40	0	-439	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	375	303.00	1.55	03	0.26	15.00	2928.00	9620	20230615	-52.75	4155	20221021	9.39	9620	-52.75	20230615	4155	9.39	20230504	9620	-52.75	20230615	4155	9.39	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
46	20231024	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-50	5	-1.08	94588625	21109	65.39	4630	4730	4360	5990	3230	4610	4480.96	1.40	0	-789	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	376	304.00	1.56	03	0.26	15.00	2928.00	9620	20230615	-52.60	4155	20221021	9.75	9620	-52.60	20230615	4155	9.75	20230504	9620	-52.60	20230615	4155	9.75	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
47	20231024	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-130	5	-2.82	91561300	20440	63.32	4630	4730	4360	5990	3230	4610	4479.52	1.40	0	-1088	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	369	298.67	1.53	03	0.25	15.00	2928.00	9620	20230615	-53.43	4155	20221021	7.82	9620	-53.43	20230615	4155	7.82	20230504	9620	-53.43	20230615	4155	7.82	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
48	20231024	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-115	5	-2.49	38124870	8393	26.00	4630	4730	4425	5990	3230	4610	4542.46	1.40	0	-162	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	371	299.67	1.54	03	0.10	15.00	2928.00	9620	20230615	-53.27	4155	20221021	8.18	9620	-53.27	20230615	4155	8.18	20230504	9620	-53.27	20230615	4155	8.18	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
49	20231024	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	85	2	1.84	1320165	283	0.88	4630	4695	4630	5990	3230	4610	4664.89	1.40	0	-121	4803	4706	4618	4521	4433	4755	4570	42	1380	500	2760	5	1	8245366	387	313.00	1.60	03	0.00	15.00	2928.00	9620	20230615	-51.20	4155	20221021	13.00	9620	-51.20	20230615	4155	13.00	20230504	9620	-51.20	20230615	4155	13.00	20230504	3.29	N	222160	500	42 억		115416	N	N	0	N	00	N
50	20231023	160852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-45	5	-0.97	148281990	31989	75.13	4575	4715	4530	6050	3260	4655	4635.41	1.34	0	5141	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	380	307.33	1.57	03	0.39	15.00	2928.00	9620	20230615	-52.08	4155	20221021	10.95	9620	-52.08	20230615	4155	10.95	20230504	9620	-52.08	20230615	4155	10.95	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
51	20231023	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-70	5	-1.50	143340820	30917	72.61	4575	4715	4530	6050	3260	4655	4636.31	1.34	0	5224	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	378	305.67	1.57	03	0.37	15.00	2928.00	9620	20230615	-52.34	4155	20221021	10.35	9620	-52.34	20230615	4155	10.35	20230504	9620	-52.34	20230615	4155	10.35	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
52	20231023	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	10	2	0.21	131081905	28246	66.34	4575	4715	4530	6050	3260	4655	4640.72	1.34	0	5158	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	385	311.00	1.59	03	0.34	15.00	2928.00	9620	20230615	-51.51	4155	20221021	12.27	9620	-51.51	20230615	4155	12.27	20230504	9620	-51.51	20230615	4155	12.27	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
53	20231023	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-30	5	-0.64	123316650	26580	62.43	4575	4715	4530	6050	3260	4655	4639.45	1.34	0	5740	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	381	308.33	1.58	03	0.32	15.00	2928.00	9620	20230615	-51.92	4155	20221021	11.31	9620	-51.92	20230615	4155	11.31	20230504	9620	-51.92	20230615	4155	11.31	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
54	20231023	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	0	3	0.00	111194845	23947	56.24	4575	4715	4530	6050	3260	4655	4643.37	1.34	0	5601	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	384	310.33	1.59	03	0.29	15.00	2928.00	9620	20230615	-51.61	4155	20221021	12.03	9620	-51.61	20230615	4155	12.03	20230504	9620	-51.61	20230615	4155	12.03	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
55	20231023	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-35	5	-0.75	103918060	22379	52.56	4575	4715	4530	6050	3260	4655	4643.55	1.34	0	5686	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	381	308.00	1.58	03	0.27	15.00	2928.00	9620	20230615	-51.98	4155	20221021	11.19	9620	-51.98	20230615	4155	11.19	20230504	9620	-51.98	20230615	4155	11.19	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
56	20231023	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	0	3	0.00	76932150	16516	38.79	4575	4715	4530	6050	3260	4655	4658.04	1.34	0	2655	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	384	310.33	1.59	03	0.20	15.00	2928.00	9620	20230615	-51.61	4155	20221021	12.03	9620	-51.61	20230615	4155	12.03	20230504	9620	-51.61	20230615	4155	12.03	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
57	20231023	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-55	5	-1.18	3109895	681	1.60	4575	4600	4530	6050	3260	4655	4566.66	1.34	0	391	4961	4807	4656	4502	4351	4732	4427	42	1395	500	2790	5	1	8245366	379	306.67	1.57	03	0.01	15.00	2928.00	9620	20230615	-52.18	4155	20221021	10.71	9620	-52.18	20230615	4155	10.71	20230504	9620	-52.18	20230615	4155	10.71	20230504	3.40	N	222160	500	42 억		110231	N	N	0	N	00	N
58	20231020	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-155	5	-3.22	195253570	42174	123.83	4780	4810	4505	6250	3370	4810	4629.71	1.37	0	-2680	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	384	310.33	1.59	03	0.51	15.00	2928.00	9620	20230615	-51.61	4155	20221021	12.03	9620	-51.61	20230615	4155	12.03	20230504	9620	-51.61	20230615	4155	12.03	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
59	20231020	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-150	5	-3.12	194034125	41912	123.06	4780	4810	4505	6250	3370	4810	4629.56	1.37	0	-2660	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	384	310.67	1.59	03	0.51	15.00	2928.00	9620	20230615	-51.56	4155	20221021	12.15	9620	-51.56	20230615	4155	12.15	20230504	9620	-51.56	20230615	4155	12.15	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
60	20231020	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	0	3	0.00	153373325	33348	97.91	4780	4810	4505	6250	3370	4810	4599.18	1.37	0	-2813	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	397	320.67	1.64	03	0.40	15.00	2928.00	9620	20230615	-50.00	4155	20221021	15.76	9620	-50.00	20230615	4155	15.76	20230504	9620	-50.00	20230615	4155	15.76	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
61	20231020	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-180	5	-3.74	128843095	28136	82.61	4780	4780	4505	6250	3370	4810	4579.30	1.37	0	-1809	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	382	308.67	1.58	03	0.34	15.00	2928.00	9620	20230615	-51.87	4155	20221021	11.43	9620	-51.87	20230615	4155	11.43	20230504	9620	-51.87	20230615	4155	11.43	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
62	20231020	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-230	5	-4.78	108276220	23668	69.49	4780	4780	4505	6250	3370	4810	4574.79	1.37	0	-3403	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	378	305.33	1.56	03	0.29	15.00	2928.00	9620	20230615	-52.39	4155	20221021	10.23	9620	-52.39	20230615	4155	10.23	20230504	9620	-52.39	20230615	4155	10.23	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
63	20231020	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-240	5	-4.99	70247090	15283	44.87	4780	4780	4510	6250	3370	4810	4596.42	1.37	0	-2953	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	377	304.67	1.56	03	0.19	15.00	2928.00	9620	20230615	-52.49	4155	20221021	9.99	9620	-52.49	20230615	4155	9.99	20230504	9620	-52.49	20230615	4155	9.99	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
64	20231020	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-190	5	-3.95	39876440	8627	25.33	4780	4780	4550	6250	3370	4810	4622.28	1.37	0	-2274	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	381	308.00	1.58	03	0.10	15.00	2928.00	9620	20230615	-51.98	4155	20221021	11.19	9620	-51.98	20230615	4155	11.19	20230504	9620	-51.98	20230615	4155	11.19	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
65	20231020	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-135	5	-2.81	3762145	796	2.34	4780	4780	4635	6250	3370	4810	4726.31	1.37	0	27	5063	4936	4873	4746	4683	4905	4715	42	1440	500	2880	5	1	8245366	385	311.67	1.60	03	0.01	15.00	2928.00	9620	20230615	-51.40	4155	20221021	12.52	9620	-51.40	20230615	4155	12.52	20230504	9620	-51.40	20230615	4155	12.52	20221021	3.45	N	222160	500	42 억		112620	N	N	0	N	00	N
66	20231019	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-270	5	-5.31	165605930	33884	145.84	5000	5000	4810	6600	3560	5080	4887.44	1.48	0	-9945	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	397	320.67	1.64	03	0.41	15.00	2928.00	9620	20230615	-50.00	4105	20221017	17.17	9620	-50.00	20230615	4155	15.76	20230504	9620	-50.00	20230615	4155	15.76	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
67	20231019	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-270	5	-5.31	156223610	31934	137.45	5000	5000	4810	6600	3560	5080	4892.08	1.48	0	-9330	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	397	320.67	1.64	03	0.39	15.00	2928.00	9620	20230615	-50.00	4105	20221017	17.17	9620	-50.00	20230615	4155	15.76	20230504	9620	-50.00	20230615	4155	15.76	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
68	20231019	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-225	5	-4.43	111387480	22680	97.62	5000	5000	4850	6600	3560	5080	4911.26	1.48	0	-9160	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	400	323.67	1.66	03	0.28	15.00	2928.00	9620	20230615	-49.53	4105	20221017	18.27	9620	-49.53	20230615	4155	16.85	20230504	9620	-49.53	20230615	4155	16.85	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
69	20231019	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-230	5	-4.53	99072020	20144	86.70	5000	5000	4850	6600	3560	5080	4918.19	1.48	0	-9040	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	400	323.33	1.66	03	0.24	15.00	2928.00	9620	20230615	-49.58	4105	20221017	18.15	9620	-49.58	20230615	4155	16.73	20230504	9620	-49.58	20230615	4155	16.73	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
70	20231019	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-180	5	-3.54	76454135	15497	66.70	5000	5000	4885	6600	3560	5080	4933.48	1.48	0	-9103	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	404	326.67	1.67	03	0.19	15.00	2928.00	9620	20230615	-49.06	4105	20221017	19.37	9620	-49.06	20230615	4155	17.93	20230504	9620	-49.06	20230615	4155	17.93	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
71	20231019	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-170	5	-3.35	60709185	12282	52.86	5000	5000	4900	6600	3560	5080	4942.94	1.48	0	-7046	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	405	327.33	1.68	03	0.15	15.00	2928.00	9620	20230615	-48.96	4105	20221017	19.61	9620	-48.96	20230615	4155	18.17	20230504	9620	-48.96	20230615	4155	18.17	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
72	20231019	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-145	5	-2.85	50176795	10147	43.67	5000	5000	4900	6600	3560	5080	4944.99	1.48	0	-5441	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	407	329.00	1.69	03	0.12	15.00	2928.00	9620	20230615	-48.70	4105	20221017	20.22	9620	-48.70	20230615	4155	18.77	20230504	9620	-48.70	20230615	4155	18.77	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
73	20231019	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-100	5	-1.97	4179565	836	3.60	5000	5000	4980	6600	3560	5080	4999.48	1.48	0	29	5373	5226	5153	5006	4933	5190	4970	42	1520	500	3040	5	1	8245366	411	332.00	1.70	03	0.01	15.00	2928.00	9620	20230615	-48.23	4105	20221017	21.32	9620	-48.23	20230615	4155	19.86	20230504	9620	-48.23	20230615	4155	19.86	20221021	3.26	N	222160	500	42 억		122159	N	N	0	N	00	N
74	20231018	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-190	5	-3.61	120247820	23233	42.17	5300	5300	5080	6850	3690	5270	5175.73	1.48	0	953	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	419	338.67	1.73	03	0.28	15.00	2928.00	9620	20230615	-47.19	4105	20221017	23.75	9620	-47.19	20230615	4155	22.26	20230504	9620	-47.19	20230615	4155	22.26	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
75	20231018	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-140	5	-2.66	107990310	20822	37.79	5300	5300	5100	6850	3690	5270	5186.36	1.48	0	342	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	423	342.00	1.75	03	0.25	15.00	2928.00	9620	20230615	-46.67	4105	20221017	24.97	9620	-46.67	20230615	4155	23.47	20230504	9620	-46.67	20230615	4155	23.47	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
76	20231018	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-140	5	-2.66	87218820	16760	30.42	5300	5300	5130	6850	3690	5270	5203.99	1.48	0	552	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	423	342.00	1.75	03	0.20	15.00	2928.00	9620	20230615	-46.67	4105	20221017	24.97	9620	-46.67	20230615	4155	23.47	20230504	9620	-46.67	20230615	4155	23.47	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
77	20231018	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-90	5	-1.71	76937340	14766	26.80	5300	5300	5170	6850	3690	5270	5210.44	1.48	0	914	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	427	345.33	1.77	03	0.18	15.00	2928.00	9620	20230615	-46.15	4105	20221017	26.19	9620	-46.15	20230615	4155	24.67	20230504	9620	-46.15	20230615	4155	24.67	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
78	20231018	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-80	5	-1.52	62878680	12053	21.88	5300	5300	5170	6850	3690	5270	5216.85	1.48	0	979	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	428	346.00	1.77	03	0.15	15.00	2928.00	9620	20230615	-46.05	4105	20221017	26.43	9620	-46.05	20230615	4155	24.91	20230504	9620	-46.05	20230615	4155	24.91	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
79	20231018	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-40	5	-0.76	53205800	10203	18.52	5300	5300	5170	6850	3690	5270	5214.72	1.48	0	1078	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	431	348.67	1.79	03	0.12	15.00	2928.00	9620	20230615	-45.63	4105	20221017	27.41	9620	-45.63	20230615	4155	25.87	20230504	9620	-45.63	20230615	4155	25.87	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
80	20231018	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-90	5	-1.71	32796730	6283	11.40	5300	5300	5180	6850	3690	5270	5219.92	1.48	0	-1579	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	427	345.33	1.77	03	0.08	15.00	2928.00	9620	20230615	-46.15	4105	20221017	26.19	9620	-46.15	20230615	4155	24.67	20230504	9620	-46.15	20230615	4155	24.67	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
81	20231018	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	736350	141	0.26	5300	5300	5180	6850	3690	5270	5222.34	1.48	0	-7	5473	5371	5168	5066	4863	5422	5117	42	1580	500	3160	10	1	8245366	435	352.00	1.80	03	0.00	15.00	2928.00	9620	20230615	-45.11	4105	20221017	28.62	9620	-45.11	20230615	4155	27.08	20230504	9620	-45.11	20230615	4155	27.08	20221021	3.39	N	222160	500	42 억		121899	N	N	0	N	00	N
82	20231017	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	300	2	6.04	282131990	55083	155.36	4970	5270	4965	6460	3480	4970	5121.91	1.39	0	7366	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	435	351.33	1.80	03	0.67	15.00	2928.00	9620	20230615	-45.22	4040	20221013	30.45	9620	-45.22	20230615	4155	26.84	20230504	9620	-45.22	20230615	4105	28.38	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
83	20231017	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	220	2	4.43	236001530	46244	130.43	4970	5250	4965	6460	3480	4970	5103.40	1.39	0	7169	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	428	346.00	1.77	03	0.56	15.00	2928.00	9620	20230615	-46.05	4040	20221013	28.47	9620	-46.05	20230615	4155	24.91	20230504	9620	-46.05	20230615	4105	26.43	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
84	20231017	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	200	2	4.02	209592760	41149	116.06	4970	5250	4965	6460	3480	4970	5093.51	1.39	0	7000	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	426	344.67	1.77	03	0.50	15.00	2928.00	9620	20230615	-46.26	4040	20221013	27.97	9620	-46.26	20230615	4155	24.43	20230504	9620	-46.26	20230615	4105	25.94	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
85	20231017	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	240	2	4.83	189368200	37260	105.09	4970	5250	4965	6460	3480	4970	5082.35	1.39	0	7395	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	430	347.33	1.78	03	0.45	15.00	2928.00	9620	20230615	-45.84	4040	20221013	28.96	9620	-45.84	20230615	4155	25.39	20230504	9620	-45.84	20230615	4105	26.92	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
86	20231017	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	170	2	3.42	132615460	26305	74.19	4970	5170	4965	6460	3480	4970	5041.45	1.39	0	5703	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	424	342.67	1.76	03	0.32	15.00	2928.00	9620	20230615	-46.57	4040	20221013	27.23	9620	-46.57	20230615	4155	23.71	20230504	9620	-46.57	20230615	4105	25.21	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
87	20231017	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	150	2	3.02	121267380	24093	67.95	4970	5170	4965	6460	3480	4970	5033.30	1.39	0	5549	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	422	341.33	1.75	03	0.29	15.00	2928.00	9620	20230615	-46.78	4040	20221013	26.73	9620	-46.78	20230615	4155	23.23	20230504	9620	-46.78	20230615	4105	24.73	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
88	20231017	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	80	2	1.61	78220555	15660	44.17	4970	5110	4965	6460	3480	4970	4994.93	1.39	0	3216	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	416	336.67	1.72	03	0.19	15.00	2928.00	9620	20230615	-47.51	4040	20221013	25.00	9620	-47.51	20230615	4155	21.54	20230504	9620	-47.51	20230615	4105	23.02	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
89	20231017	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	80	2	1.61	14639670	2943	8.30	4970	5110	4970	6460	3480	4970	4974.40	1.39	0	-294	5323	5146	5033	4856	4743	5090	4800	42	1490	500	2980	10	1	8245366	416	336.67	1.72	03	0.04	15.00	2928.00	9620	20230615	-47.51	4040	20221013	25.00	9620	-47.51	20230615	4155	21.54	20230504	9620	-47.51	20230615	4105	23.02	20221017	3.41	N	222160	500	42 억		114302	N	N	0	N	00	N
90	20231016	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-290	5	-5.51	176823590	35381	228.10	5210	5210	4920	6830	3690	5260	4997.70	1.42	0	-2529	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	5	1	8245366	410	331.33	1.70	03	0.43	15.00	2928.00	9620	20230615	-48.34	4040	20221013	23.02	9620	-48.34	20230615	4155	19.61	20230504	9620	-48.34	20230615	4105	21.07	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
91	20231016	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-270	5	-5.13	165930065	33191	213.98	5210	5210	4920	6830	3690	5260	4999.25	1.42	0	-2456	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	5	1	8245366	411	332.67	1.70	03	0.40	15.00	2928.00	9620	20230615	-48.13	4040	20221013	23.51	9620	-48.13	20230615	4155	20.10	20230504	9620	-48.13	20230615	4105	21.56	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
92	20231016	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-265	5	-5.04	150603685	30097	194.04	5210	5210	4920	6830	3690	5260	5003.94	1.42	0	-1979	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	5	1	8245366	412	333.00	1.71	03	0.37	15.00	2928.00	9620	20230615	-48.08	4040	20221013	23.64	9620	-48.08	20230615	4155	20.22	20230504	9620	-48.08	20230615	4105	21.68	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
93	20231016	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	-330	5	-6.27	142095675	28383	182.99	5210	5210	4920	6830	3690	5260	5006.37	1.42	0	-2634	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	5	1	8245366	406	328.67	1.68	03	0.34	15.00	2928.00	9620	20230615	-48.75	4040	20221013	22.03	9620	-48.75	20230615	4155	18.65	20230504	9620	-48.75	20230615	4105	20.10	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
94	20231016	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-320	5	-6.08	133878955	26718	172.25	5210	5210	4920	6830	3690	5260	5010.81	1.42	0	-2363	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	5	1	8245366	407	329.33	1.69	03	0.32	15.00	2928.00	9620	20230615	-48.65	4040	20221013	22.28	9620	-48.65	20230615	4155	18.89	20230504	9620	-48.65	20230615	4105	20.34	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
95	20231016	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	-330	5	-6.27	130089125	25951	167.31	5210	5210	4920	6830	3690	5260	5012.88	1.42	0	-1926	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	5	1	8245366	406	328.67	1.68	03	0.31	15.00	2928.00	9620	20230615	-48.75	4040	20221013	22.03	9620	-48.75	20230615	4155	18.65	20230504	9620	-48.75	20230615	4105	20.10	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
96	20231016	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-190	5	-3.61	22572850	4445	28.66	5210	5210	5050	6830	3690	5260	5078.26	1.42	0	-511	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	10	1	8245366	418	338.00	1.73	03	0.05	15.00	2928.00	9620	20230615	-47.30	4040	20221013	25.50	9620	-47.30	20230615	4155	22.02	20230504	9620	-47.30	20230615	4105	23.51	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
97	20231016	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-170	5	-3.23	1608330	314	2.02	5210	5210	5080	6830	3690	5260	5122.07	1.42	0	-160	5440	5350	5210	5120	4980	5375	5145	42	1570	500	3150	10	1	8245366	420	339.33	1.74	03	0.00	15.00	2928.00	9620	20230615	-47.09	4040	20221013	25.99	9620	-47.09	20230615	4155	22.50	20230504	9620	-47.09	20230615	4105	24.00	20221017	3.41	N	222160	500	42 억		116762	N	N	0	N	00	N
98	20231012	160838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	70	2	1.35	69245140	13312	35.12	5200	5270	5140	6730	3630	5180	5201.71	1.41	0	5382	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	433	350.00	1.79	03	0.16	15.00	2928.00	9620	20230615	-45.43	4040	20221013	29.95	9620	-45.43	20230615	4155	26.35	20230504	9620	-45.43	20230615	4040	29.95	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
99	20231012	150820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	80	2	1.54	66613240	12812	33.80	5200	5260	5140	6730	3630	5180	5199.29	1.41	0	5404	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	434	350.67	1.80	03	0.16	15.00	2928.00	9620	20230615	-45.32	4040	20221013	30.20	9620	-45.32	20230615	4155	26.59	20230504	9620	-45.32	20230615	4040	30.20	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
100	20231012	140821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	60	2	1.16	52178320	10053	26.52	5200	5240	5140	6730	3630	5180	5190.32	1.41	0	4508	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	432	349.33	1.79	03	0.12	15.00	2928.00	9620	20230615	-45.53	4040	20221013	29.70	9620	-45.53	20230615	4155	26.11	20230504	9620	-45.53	20230615	4040	29.70	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
101	20231012	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	20	2	0.39	29716570	5743	15.15	5200	5230	5140	6730	3630	5180	5174.40	1.41	0	1896	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	429	346.67	1.78	03	0.07	15.00	2928.00	9620	20230615	-45.95	4040	20221013	28.71	9620	-45.95	20230615	4155	25.15	20230504	9620	-45.95	20230615	4040	28.71	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
102	20231012	120830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	10	2	0.19	24086380	4658	12.29	5200	5230	5140	6730	3630	5180	5170.97	1.41	0	1536	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	428	346.00	1.77	03	0.06	15.00	2928.00	9620	20230615	-46.05	4040	20221013	28.47	9620	-46.05	20230615	4155	24.91	20230504	9620	-46.05	20230615	4040	28.47	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
103	20231012	110829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	10	2	0.19	23759220	4595	12.12	5200	5230	5140	6730	3630	5180	5170.67	1.41	0	1580	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	428	346.00	1.77	03	0.06	15.00	2928.00	9620	20230615	-46.05	4040	20221013	28.47	9620	-46.05	20230615	4155	24.91	20230504	9620	-46.05	20230615	4040	28.47	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
104	20231012	100822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	50	2	0.97	15990620	3095	8.17	5200	5230	5140	6730	3630	5180	5166.60	1.41	0	1582	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	431	348.67	1.79	03	0.04	15.00	2928.00	9620	20230615	-45.63	4040	20221013	29.46	9620	-45.63	20230615	4155	25.87	20230504	9620	-45.63	20230615	4040	29.46	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
105	20231012	090829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	20	2	0.39	634400	122	0.32	5200	5200	5200	6730	3630	5180	5200.00	1.41	0	-1	5386	5282	5136	5032	4886	5335	5085	42	1550	500	3100	10	1	8245366	429	346.67	1.78	03	0.00	15.00	2928.00	9620	20230615	-45.95	4040	20221013	28.71	9620	-45.95	20230615	4155	25.15	20230504	9620	-45.95	20230615	4040	28.71	20221013	3.52	N	222160	500	42 억		115934	N	N	0	N	00	N
106	20231011	160818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	195	2	3.91	195338180	37904	178.53	4990	5240	4990	6480	3490	4985	5153.50	1.36	0	3976	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	427	345.33	1.77	03	0.46	15.00	2928.00	9620	20230615	-46.15	4040	20221013	28.22	9620	-46.15	20230615	4155	24.67	20230504	9620	-46.15	20230615	4040	28.22	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
107	20231011	150823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	185	2	3.71	185356780	35969	169.42	4990	5240	4990	6480	3490	4985	5153.24	1.36	0	4438	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	426	344.67	1.77	03	0.44	15.00	2928.00	9620	20230615	-46.26	4040	20221013	27.97	9620	-46.26	20230615	4155	24.43	20230504	9620	-46.26	20230615	4040	27.97	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
108	20231011	140826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	115	2	2.31	168851430	32745	154.23	4990	5240	4990	6480	3490	4985	5156.56	1.36	0	3330	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	421	340.00	1.74	03	0.40	15.00	2928.00	9620	20230615	-46.99	4040	20221013	26.24	9620	-46.99	20230615	4155	22.74	20230504	9620	-46.99	20230615	4040	26.24	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
109	20231011	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	155	2	3.11	165781160	32143	151.40	4990	5240	4990	6480	3490	4985	5157.61	1.36	0	3330	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	424	342.67	1.76	03	0.39	15.00	2928.00	9620	20230615	-46.57	4040	20221013	27.23	9620	-46.57	20230615	4155	23.71	20230504	9620	-46.57	20230615	4040	27.23	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
110	20231011	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	155	2	3.11	162283750	31460	148.18	4990	5240	4990	6480	3490	4985	5158.42	1.36	0	2827	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	424	342.67	1.76	03	0.38	15.00	2928.00	9620	20230615	-46.57	4040	20221013	27.23	9620	-46.57	20230615	4155	23.71	20230504	9620	-46.57	20230615	4040	27.23	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
111	20231011	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	225	2	4.51	157495000	30531	143.80	4990	5240	4990	6480	3490	4985	5158.53	1.36	0	2159	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	430	347.33	1.78	03	0.37	15.00	2928.00	9620	20230615	-45.84	4040	20221013	28.96	9620	-45.84	20230615	4155	25.39	20230504	9620	-45.84	20230615	4040	28.96	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
112	20231011	100820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	95	2	1.91	26620960	5288	24.91	4990	5080	4990	6480	3490	4985	5034.22	1.36	0	1036	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	419	338.67	1.73	03	0.06	15.00	2928.00	9620	20230615	-47.19	4040	20221013	25.74	9620	-47.19	20230615	4155	22.26	20230504	9620	-47.19	20230615	4040	25.74	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
113	20231011	090824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	65	2	1.30	3031410	604	2.84	4990	5050	4990	6480	3490	4985	5018.89	1.36	0	-149	5295	5140	5015	4860	4735	5077	4797	42	1495	500	2990	10	1	8245366	416	336.67	1.72	03	0.01	15.00	2928.00	9620	20230615	-47.51	4040	20221013	25.00	9620	-47.51	20230615	4155	21.54	20230504	9620	-47.51	20230615	4040	25.00	20221013	3.53	N	222160	500	42 억		112027	N	N	0	N	00	N
114	20231010	161430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-105	5	-2.06	105339335	21044	49.72	5120	5170	4890	6610	3570	5090	5005.67	1.40	0	-3337	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	5	1	8245366	411	332.33	1.70	03	0.26	15.00	2928.00	9620	20230615	-48.18	4040	20221013	23.39	9620	-48.18	20230615	4155	19.98	20230504	9620	-48.18	20230615	4040	23.39	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
115	20231010	150813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-130	5	-2.55	98418145	19651	46.43	5120	5170	4890	6610	3570	5090	5008.30	1.40	0	-3227	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	5	1	8245366	409	330.67	1.69	03	0.24	15.00	2928.00	9620	20230615	-48.44	4040	20221013	22.77	9620	-48.44	20230615	4155	19.37	20230504	9620	-48.44	20230615	4040	22.77	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
116	20231010	140818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-140	5	-2.75	86244600	17178	40.59	5120	5170	4910	6610	3570	5090	5020.64	1.40	0	-2698	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	5	1	8245366	408	330.00	1.69	03	0.21	15.00	2928.00	9620	20230615	-48.54	4040	20221013	22.52	9620	-48.54	20230615	4155	19.13	20230504	9620	-48.54	20230615	4040	22.52	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
117	20231010	130810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-135	5	-2.65	77102325	15327	36.22	5120	5170	4920	6610	3570	5090	5030.49	1.40	0	-2061	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	5	1	8245366	409	330.33	1.69	03	0.19	15.00	2928.00	9620	20230615	-48.49	4040	20221013	22.65	9620	-48.49	20230615	4155	19.25	20230504	9620	-48.49	20230615	4040	22.65	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
118	20231010	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-80	5	-1.57	60853440	12047	28.47	5120	5170	4945	6610	3570	5090	5051.34	1.40	0	-574	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	10	1	8245366	413	334.00	1.71	03	0.15	15.00	2928.00	9620	20230615	-47.92	4040	20221013	24.01	9620	-47.92	20230615	4155	20.58	20230504	9620	-47.92	20230615	4040	24.01	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
119	20231010	110755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	40	2	0.79	44192240	8708	20.58	5120	5170	4945	6610	3570	5090	5074.90	1.40	0	-912	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	10	1	8245366	423	342.00	1.75	03	0.11	15.00	2928.00	9620	20230615	-46.67	4040	20221013	26.98	9620	-46.67	20230615	4155	23.47	20230504	9620	-46.67	20230615	4040	26.98	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
120	20231010	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	40	2	0.79	17712470	3470	8.20	5120	5170	5050	6610	3570	5090	5104.46	1.40	0	-1304	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	10	1	8245366	423	342.00	1.75	03	0.04	15.00	2928.00	9620	20230615	-46.67	4040	20221013	26.98	9620	-46.67	20230615	4155	23.47	20230504	9620	-46.67	20230615	4040	26.98	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
121	20231010	090757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	7677690	1503	3.55	5120	5120	5060	6610	3570	5090	5108.24	1.40	0	-471	5303	5196	5043	4936	4783	5250	4990	42	1520	500	3050	10	1	8245366	417	337.33	1.73	03	0.02	15.00	2928.00	9620	20230615	-47.40	4040	20221013	25.25	9620	-47.40	20230615	4155	21.78	20230504	9620	-47.40	20230615	4040	25.25	20221013	3.50	N	222160	500	42 억		115367	N	N	0	N	00	N
122	20231006	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	165	2	3.35	213491790	42254	84.92	4890	5150	4890	6400	3450	4925	5052.58	1.16	0	19779	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	10	1	8245366	420	339.33	1.74	03	0.51	15.00	2928.00	9620	20230615	-47.09	4040	20221013	25.99	9620	-47.09	20230615	4155	22.50	20230504	9620	-47.09	20230615	4040	25.99	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N
123	20231006	150754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	155	2	3.15	211706160	41902	84.22	4890	5150	4890	6400	3450	4925	5052.41	1.16	0	19818	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	10	1	8245366	419	338.67	1.73	03	0.51	15.00	2928.00	9620	20230615	-47.19	4040	20221013	25.74	9620	-47.19	20230615	4155	22.26	20230504	9620	-47.19	20230615	4040	25.74	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N
124	20231006	140756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	155	2	3.15	204863760	40553	81.51	4890	5150	4890	6400	3450	4925	5051.75	1.16	0	19735	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	10	1	8245366	419	338.67	1.73	03	0.49	15.00	2928.00	9620	20230615	-47.19	4040	20221013	25.74	9620	-47.19	20230615	4155	22.26	20230504	9620	-47.19	20230615	4040	25.74	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N
125	20231006	130746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	175	2	3.55	192931040	38211	76.80	4890	5150	4890	6400	3450	4925	5049.10	1.16	0	19347	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	10	1	8245366	421	340.00	1.74	03	0.46	15.00	2928.00	9620	20230615	-46.99	4040	20221013	26.24	9620	-46.99	20230615	4155	22.74	20230504	9620	-46.99	20230615	4040	26.24	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N
126	20231006	120744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	185	2	3.76	183972660	36453	73.26	4890	5150	4890	6400	3450	4925	5046.85	1.16	0	19481	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	10	1	8245366	421	340.67	1.75	03	0.44	15.00	2928.00	9620	20230615	-46.88	4040	20221013	26.49	9620	-46.88	20230615	4155	22.98	20230504	9620	-46.88	20230615	4040	26.49	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N
127	20231006	110739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	185	2	3.76	171908450	34092	68.52	4890	5150	4890	6400	3450	4925	5042.49	1.16	0	19509	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	10	1	8245366	421	340.67	1.75	03	0.41	15.00	2928.00	9620	20230615	-46.88	4040	20221013	26.49	9620	-46.88	20230615	4155	22.98	20230504	9620	-46.88	20230615	4040	26.49	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N
128	20231006	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	155	2	3.15	112537680	22449	45.12	4890	5090	4890	6400	3450	4925	5013.04	1.16	0	17809	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	10	1	8245366	419	338.67	1.73	03	0.27	15.00	2928.00	9620	20230615	-47.19	4040	20221013	25.74	9620	-47.19	20230615	4155	22.26	20230504	9620	-47.19	20230615	4040	25.74	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N
129	20231006	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	30	2	0.61	2858955	584	1.17	4890	4955	4890	6400	3450	4925	4895.47	1.16	0	521	5378	5151	5013	4786	4648	5082	4717	42	1475	500	2950	5	1	8245366	409	330.33	1.69	03	0.01	15.00	2928.00	9620	20230615	-48.49	4040	20221013	22.65	9620	-48.49	20230615	4155	19.25	20230504	9620	-48.49	20230615	4040	22.65	20221013	3.51	N	222160	500	42 억		95652	N	N	0	N	00	N