KissMeData/051490/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	160528	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5340	-230	5	-4.13	275348270	51120	253.70	5600	5600	5290	7240	3900	5570	5386.33	2.00	0	-16965	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	758	7.80	0.81	12	0.36	685.00	6568.00	9550	20230419	-44.08	5290	20231031	0.95	9550	-44.08	20230419	5290	0.95	20231031	9550	-44.08	20230419	5290	0.95	20231031	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
3	20231031	150535	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5340	-230	5	-4.13	238910020	44262	219.66	5600	5600	5290	7240	3900	5570	5397.63	2.00	0	-16175	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	758	7.80	0.81	12	0.31	685.00	6568.00	9550	20230419	-44.08	5290	20231031	0.95	9550	-44.08	20230419	5290	0.95	20231031	9550	-44.08	20230419	5290	0.95	20231031	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
4	20231031	140540	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5400	-170	5	-3.05	168967020	31138	154.53	5600	5600	5360	7240	3900	5570	5426.39	2.00	0	-14051	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	767	7.88	0.82	12	0.22	685.00	6568.00	9550	20230419	-43.46	5360	20231031	0.75	9550	-43.46	20230419	5360	0.75	20231031	9550	-43.46	20230419	5360	0.75	20231031	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
5	20231031	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5430	-140	5	-2.51	139669070	25694	127.51	5600	5600	5380	7240	3900	5570	5435.86	2.00	0	-12244	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	771	7.93	0.83	12	0.18	685.00	6568.00	9550	20230419	-43.14	5360	20231024	1.31	9550	-43.14	20230419	5360	1.31	20231024	9550	-43.14	20230419	5360	1.31	20231024	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
6	20231031	120532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5420	-150	5	-2.69	93623910	17169	85.21	5600	5600	5400	7240	3900	5570	5453.08	2.00	0	-9021	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	770	7.91	0.83	12	0.12	685.00	6568.00	9550	20230419	-43.25	5360	20231024	1.12	9550	-43.25	20230419	5360	1.12	20231024	9550	-43.25	20230419	5360	1.12	20231024	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
7	20231031	110548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5450	-120	5	-2.15	50702860	9256	45.94	5600	5600	5430	7240	3900	5570	5477.84	2.00	0	-4970	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	774	7.96	0.83	12	0.07	685.00	6568.00	9550	20230419	-42.93	5360	20231024	1.68	9550	-42.93	20230419	5360	1.68	20231024	9550	-42.93	20230419	5360	1.68	20231024	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
8	20231031	100539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5530	-40	5	-0.72	40178450	7333	36.39	5600	5600	5450	7240	3900	5570	5479.13	2.00	0	-4706	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	785	8.07	0.84	12	0.05	685.00	6568.00	9550	20230419	-42.09	5360	20231024	3.17	9550	-42.09	20230419	5360	3.17	20231024	9550	-42.09	20230419	5360	3.17	20231024	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
9	20231031	090537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	0	3	0.00	1615940	289	1.43	5600	5600	5570	7240	3900	5570	5591.49	2.00	0	126	5676	5622	5516	5462	5356	5650	5490	72	1670	500	4010	10	1	14200000	791	8.13	0.85	12	0.00	685.00	6568.00	9550	20230419	-41.68	5360	20231024	3.92	9550	-41.68	20230419	5360	3.92	20231024	9550	-41.68	20230419	5360	3.92	20231024	3.70	N	051490	500	72 억		283339	N	N	0	N	00	N
10	20231030	160530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	90	2	1.64	111049900	20150	69.59	5410	5570	5410	7120	3840	5480	5511.13	1.95	0	5987	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	791	8.13	0.85	12	0.14	685.00	6568.00	9550	20230419	-41.68	5360	20231024	3.92	9550	-41.68	20230419	5360	3.92	20231024	9550	-41.68	20230419	5360	3.92	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
11	20231030	150517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5550	70	2	1.28	105136220	19087	65.92	5410	5570	5410	7120	3840	5480	5508.26	1.95	0	5983	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	788	8.10	0.85	12	0.13	685.00	6568.00	9550	20230419	-41.88	5360	20231024	3.54	9550	-41.88	20230419	5360	3.54	20231024	9550	-41.88	20230419	5360	3.54	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
12	20231030	140519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5560	80	2	1.46	98187720	17833	61.59	5410	5570	5410	7120	3840	5480	5505.96	1.95	0	6022	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	790	8.12	0.85	12	0.13	685.00	6568.00	9550	20230419	-41.78	5360	20231024	3.73	9550	-41.78	20230419	5360	3.73	20231024	9550	-41.78	20230419	5360	3.73	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
13	20231030	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5550	70	2	1.28	83917870	15259	52.70	5410	5550	5410	7120	3840	5480	5499.57	1.95	0	5143	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	788	8.10	0.85	12	0.11	685.00	6568.00	9550	20230419	-41.88	5360	20231024	3.54	9550	-41.88	20230419	5360	3.54	20231024	9550	-41.88	20230419	5360	3.54	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
14	20231030	120514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5500	20	2	0.36	65847240	12000	41.44	5410	5540	5410	7120	3840	5480	5487.27	1.95	0	2614	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	781	8.03	0.84	12	0.08	685.00	6568.00	9550	20230419	-42.41	5360	20231024	2.61	9550	-42.41	20230419	5360	2.61	20231024	9550	-42.41	20230419	5360	2.61	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
15	20231030	110515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5540	60	2	1.09	59004450	10755	37.14	5410	5540	5410	7120	3840	5480	5486.23	1.95	0	2307	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	787	8.09	0.84	12	0.08	685.00	6568.00	9550	20230419	-41.99	5360	20231024	3.36	9550	-41.99	20230419	5360	3.36	20231024	9550	-41.99	20230419	5360	3.36	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
16	20231030	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5500	20	2	0.36	14204640	2611	9.02	5410	5500	5410	7120	3840	5480	5440.31	1.95	0	860	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	781	8.03	0.84	12	0.02	685.00	6568.00	9550	20230419	-42.41	5360	20231024	2.61	9550	-42.41	20230419	5360	2.61	20231024	9550	-42.41	20230419	5360	2.61	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
17	20231030	090511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	0	3	0.00	5702280	1054	3.64	5410	5480	5410	7120	3840	5480	5410.13	1.95	0	236	5733	5606	5493	5366	5253	5670	5430	72	1640	500	3940	10	1	14200000	778	8.00	0.83	12	0.01	685.00	6568.00	9550	20230419	-42.62	5360	20231024	2.24	9550	-42.62	20230419	5360	2.24	20231024	9550	-42.62	20230419	5360	2.24	20231024	3.69	N	051490	500	72 억		277352	N	N	0	N	00	N
18	20231027	160445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	30	2	0.55	159361440	28956	103.70	5450	5620	5380	7080	3820	5450	5503.83	1.91	0	5860	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	778	8.00	0.83	12	0.20	685.00	6568.00	9550	20230419	-42.62	5360	20231024	2.24	9550	-42.62	20230419	5360	2.24	20231024	9550	-42.62	20230419	5360	2.24	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
19	20231027	150514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5500	50	2	0.92	148408900	26957	96.54	5450	5620	5380	7080	3820	5450	5505.39	1.91	0	5441	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	781	8.03	0.84	12	0.19	685.00	6568.00	9550	20230419	-42.41	5360	20231024	2.61	9550	-42.41	20230419	5360	2.61	20231024	9550	-42.41	20230419	5360	2.61	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
20	20231027	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5510	60	2	1.10	139328150	25298	90.60	5450	5620	5380	7080	3820	5450	5507.48	1.91	0	5110	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	782	8.04	0.84	12	0.18	685.00	6568.00	9550	20230419	-42.30	5360	20231024	2.80	9550	-42.30	20230419	5360	2.80	20231024	9550	-42.30	20230419	5360	2.80	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
21	20231027	130505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5500	50	2	0.92	120372920	21853	78.26	5450	5620	5380	7080	3820	5450	5508.30	1.91	0	4638	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	781	8.03	0.84	12	0.15	685.00	6568.00	9550	20230419	-42.41	5360	20231024	2.61	9550	-42.41	20230419	5360	2.61	20231024	9550	-42.41	20230419	5360	2.61	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
22	20231027	120515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5580	130	2	2.39	103667640	18827	67.43	5450	5620	5380	7080	3820	5450	5506.33	1.91	0	4674	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	792	8.15	0.85	12	0.13	685.00	6568.00	9550	20230419	-41.57	5360	20231024	4.10	9550	-41.57	20230419	5360	4.10	20231024	9550	-41.57	20230419	5360	4.10	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
23	20231027	110519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5530	80	2	1.47	70506290	12879	46.12	5450	5550	5380	7080	3820	5450	5474.52	1.91	0	1293	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	785	8.07	0.84	12	0.09	685.00	6568.00	9550	20230419	-42.09	5360	20231024	3.17	9550	-42.09	20230419	5360	3.17	20231024	9550	-42.09	20230419	5360	3.17	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
24	20231027	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5470	20	2	0.37	34329440	6319	22.63	5450	5490	5380	7080	3820	5450	5432.73	1.91	0	-1215	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	777	7.99	0.83	12	0.04	685.00	6568.00	9550	20230419	-42.72	5360	20231024	2.05	9550	-42.72	20230419	5360	2.05	20231024	9550	-42.72	20230419	5360	2.05	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
25	20231027	090510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5450	0	3	0.00	11347180	2084	7.46	5450	5490	5380	7080	3820	5450	5444.90	1.91	0	-935	5643	5546	5473	5376	5303	5510	5340	72	1630	500	3920	10	1	14200000	774	7.96	0.83	12	0.01	685.00	6568.00	9550	20230419	-42.93	5360	20231024	1.68	9550	-42.93	20230419	5360	1.68	20231024	9550	-42.93	20230419	5360	1.68	20231024	3.71	N	051490	500	72 억		271499	N	N	0	N	00	N
26	20231026	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5450	-180	5	-3.20	146251980	26828	145.07	5570	5570	5400	7310	3950	5630	5451.47	2.02	0	-15799	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	774	7.96	0.83	12	0.19	685.00	6568.00	9550	20230419	-42.93	5360	20231024	1.68	9550	-42.93	20230419	5360	1.68	20231024	9550	-42.93	20230419	5360	1.68	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
27	20231026	150505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	-150	5	-2.66	135943300	24928	134.80	5570	5570	5400	7310	3950	5630	5453.44	2.02	0	-15664	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	778	8.00	0.83	12	0.18	685.00	6568.00	9550	20230419	-42.62	5360	20231024	2.24	9550	-42.62	20230419	5360	2.24	20231024	9550	-42.62	20230419	5360	2.24	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
28	20231026	140507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5420	-210	5	-3.73	111336260	20387	110.24	5570	5570	5400	7310	3950	5630	5461.14	2.02	0	-14419	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	770	7.91	0.83	12	0.14	685.00	6568.00	9550	20230419	-43.25	5360	20231024	1.12	9550	-43.25	20230419	5360	1.12	20231024	9550	-43.25	20230419	5360	1.12	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
29	20231026	130505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5440	-190	5	-3.37	85919480	15700	84.90	5570	5570	5420	7310	3950	5630	5472.58	2.02	0	-9953	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	772	7.94	0.83	12	0.11	685.00	6568.00	9550	20230419	-43.04	5360	20231024	1.49	9550	-43.04	20230419	5360	1.49	20231024	9550	-43.04	20230419	5360	1.49	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
30	20231026	120505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5430	-200	5	-3.55	80860260	14771	79.87	5570	5570	5420	7310	3950	5630	5474.26	2.02	0	-9311	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	771	7.93	0.83	12	0.10	685.00	6568.00	9550	20230419	-43.14	5360	20231024	1.31	9550	-43.14	20230419	5360	1.31	20231024	9550	-43.14	20230419	5360	1.31	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
31	20231026	110510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	-150	5	-2.66	61509950	11215	60.64	5570	5570	5450	7310	3950	5630	5484.61	2.02	0	-6213	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	778	8.00	0.83	12	0.08	685.00	6568.00	9550	20230419	-42.62	5360	20231024	2.24	9550	-42.62	20230419	5360	2.24	20231024	9550	-42.62	20230419	5360	2.24	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
32	20231026	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	-150	5	-2.66	54905850	10009	54.12	5570	5570	5450	7310	3950	5630	5485.65	2.02	0	-5671	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	778	8.00	0.83	12	0.07	685.00	6568.00	9550	20230419	-42.62	5360	20231024	2.24	9550	-42.62	20230419	5360	2.24	20231024	9550	-42.62	20230419	5360	2.24	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
33	20231026	090507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5510	-120	5	-2.13	7471710	1352	7.31	5570	5570	5490	7310	3950	5630	5526.41	2.02	0	-97	5756	5692	5636	5572	5516	5665	5545	72	1680	500	4050	10	1	14200000	782	8.04	0.84	12	0.01	685.00	6568.00	9550	20230419	-42.30	5360	20231024	2.80	9550	-42.30	20230419	5360	2.80	20231024	9550	-42.30	20230419	5360	2.80	20231024	3.75	N	051490	500	72 억		287299	N	N	0	N	00	N
34	20231025	160509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5630	-10	5	-0.18	103802750	18450	38.49	5670	5700	5580	7330	3950	5640	5626.07	2.03	0	-376	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	799	8.22	0.86	12	0.13	685.00	6568.00	9550	20230419	-41.05	5360	20231024	5.04	9550	-41.05	20230419	5360	5.04	20231024	9550	-41.05	20230419	5360	5.04	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
35	20231025	150508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5640	0	3	0.00	65127680	11561	24.12	5670	5700	5590	7330	3950	5640	5633.40	2.03	0	850	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	801	8.23	0.86	12	0.08	685.00	6568.00	9550	20230419	-40.94	5360	20231024	5.22	9550	-40.94	20230419	5360	5.22	20231024	9550	-40.94	20230419	5360	5.22	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
36	20231025	140505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5620	-20	5	-0.35	49650130	8808	18.37	5670	5700	5590	7330	3950	5640	5636.94	2.03	0	31	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	798	8.20	0.86	12	0.06	685.00	6568.00	9550	20230419	-41.15	5360	20231024	4.85	9550	-41.15	20230419	5360	4.85	20231024	9550	-41.15	20230419	5360	4.85	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
37	20231025	130506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5650	10	2	0.18	43161610	7653	15.97	5670	5700	5590	7330	3950	5640	5639.83	2.03	0	524	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	802	8.25	0.86	12	0.05	685.00	6568.00	9550	20230419	-40.84	5360	20231024	5.41	9550	-40.84	20230419	5360	5.41	20231024	9550	-40.84	20230419	5360	5.41	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
38	20231025	120505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5630	-10	5	-0.18	38567540	6838	14.26	5670	5700	5590	7330	3950	5640	5640.18	2.03	0	977	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	799	8.22	0.86	12	0.05	685.00	6568.00	9550	20230419	-41.05	5360	20231024	5.04	9550	-41.05	20230419	5360	5.04	20231024	9550	-41.05	20230419	5360	5.04	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
39	20231025	110506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5680	40	2	0.71	29016680	5145	10.73	5670	5700	5590	7330	3950	5640	5639.78	2.03	0	334	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	807	8.29	0.86	12	0.04	685.00	6568.00	9550	20230419	-40.52	5360	20231024	5.97	9550	-40.52	20230419	5360	5.97	20231024	9550	-40.52	20230419	5360	5.97	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
40	20231025	100505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5650	10	2	0.18	19214210	3404	7.10	5670	5700	5620	7330	3950	5640	5644.60	2.03	0	26	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	802	8.25	0.86	12	0.02	685.00	6568.00	9550	20230419	-40.84	5360	20231024	5.41	9550	-40.84	20230419	5360	5.41	20231024	9550	-40.84	20230419	5360	5.41	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
41	20231025	090504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5690	50	2	0.89	1412230	249	0.52	5670	5690	5670	7330	3950	5640	5671.61	2.03	0	59	5826	5732	5546	5452	5266	5780	5500	72	1690	500	4060	10	1	14200000	808	8.31	0.87	12	0.00	685.00	6568.00	9550	20230419	-40.42	5360	20231024	6.16	9550	-40.42	20230419	5360	6.16	20231024	9550	-40.42	20230419	5360	6.16	20231024	3.80	N	051490	500	72 억		287683	N	N	0	N	00	N
42	20231024	160455	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5640	160	2	2.92	263002620	47898	103.84	5540	5640	5360	7120	3840	5480	5490.89	1.95	0	10902	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	801	8.23	0.86	12	0.34	685.00	6568.00	9550	20230419	-40.94	5360	20231024	5.22	9550	-40.94	20230419	5360	5.22	20231024	9550	-40.94	20230419	5360	5.22	20231024	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
43	20231024	150503	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5610	130	2	2.37	250353890	45652	98.97	5540	5640	5360	7120	3840	5480	5483.96	1.95	0	10638	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	797	8.19	0.85	12	0.32	685.00	6568.00	9550	20230419	-41.26	5360	20231024	4.66	9550	-41.26	20230419	5360	4.66	20231024	9550	-41.26	20230419	5360	4.66	20231024	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
44	20231024	140453	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5590	110	2	2.01	218395170	39964	86.64	5540	5600	5360	7120	3840	5480	5464.80	1.95	0	7338	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	794	8.16	0.85	12	0.28	685.00	6568.00	9550	20230419	-41.47	5360	20231024	4.29	9550	-41.47	20230419	5360	4.29	20231024	9550	-41.47	20230419	5360	4.29	20231024	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
45	20231024	130500	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5530	50	2	0.91	162947130	29977	64.99	5540	5590	5360	7120	3840	5480	5435.74	1.95	0	147	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	785	8.07	0.84	12	0.21	685.00	6568.00	9550	20230419	-42.09	5360	20231024	3.17	9550	-42.09	20230419	5360	3.17	20231024	9550	-42.09	20230419	5360	3.17	20231024	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
46	20231024	120504	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5420	-60	5	-1.09	146089440	26891	58.30	5540	5590	5360	7120	3840	5480	5432.65	1.95	0	-915	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	770	7.91	0.83	12	0.19	685.00	6568.00	9550	20230419	-43.25	5360	20231024	1.12	9550	-43.25	20230419	5360	1.12	20231024	9550	-43.25	20230419	5360	1.12	20231024	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
47	20231024	110500	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5380	-100	5	-1.82	105587500	19378	42.01	5540	5590	5360	7120	3840	5480	5448.83	1.95	0	-3837	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	764	7.85	0.82	12	0.14	685.00	6568.00	9550	20230419	-43.66	5360	20231024	0.37	9550	-43.66	20230419	5360	0.37	20231024	9550	-43.66	20230419	5360	0.37	20231024	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
48	20231024	100456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5450	-30	5	-0.55	57069620	10383	22.51	5540	5590	5450	7120	3840	5480	5496.45	1.95	0	801	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	774	7.96	0.83	12	0.07	685.00	6568.00	9550	20230419	-42.93	5400	20231020	0.93	9550	-42.93	20230419	5400	0.93	20231020	9550	-42.93	20230419	5400	0.93	20231020	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
49	20231024	090459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5590	110	2	2.01	5910320	1062	2.30	5540	5590	5540	7120	3840	5480	5565.27	1.95	0	706	5740	5610	5530	5400	5320	5570	5360	72	1640	500	3940	10	1	14200000	794	8.16	0.85	12	0.01	685.00	6568.00	9550	20230419	-41.47	5400	20231020	3.52	9550	-41.47	20230419	5400	3.52	20231020	9550	-41.47	20230419	5400	3.52	20231020	3.72	N	051490	500	72 억		276837	N	N	0	N	00	N
50	20231023	160453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	-120	5	-2.14	236090170	42719	48.79	5520	5660	5450	7280	3920	5600	5526.58	1.92	0	3482	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	778	8.00	0.83	12	0.30	685.00	6568.00	9550	20230419	-42.62	5400	20231020	1.48	9550	-42.62	20230419	5400	1.48	20231020	9550	-42.62	20230419	5400	1.48	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
51	20231023	150455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5490	-110	5	-1.96	195522450	35326	40.34	5520	5660	5450	7280	3920	5600	5534.80	1.92	0	3309	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	780	8.01	0.84	12	0.25	685.00	6568.00	9550	20230419	-42.51	5400	20231020	1.67	9550	-42.51	20230419	5400	1.67	20231020	9550	-42.51	20230419	5400	1.67	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
52	20231023	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5510	-90	5	-1.61	178398140	32213	36.79	5520	5660	5450	7280	3920	5600	5538.08	1.92	0	3257	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	782	8.04	0.84	12	0.23	685.00	6568.00	9550	20230419	-42.30	5400	20231020	2.04	9550	-42.30	20230419	5400	2.04	20231020	9550	-42.30	20230419	5400	2.04	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
53	20231023	130456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	-80	5	-1.43	102771070	18505	21.13	5520	5660	5450	7280	3920	5600	5553.69	1.92	0	-368	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	784	8.06	0.84	12	0.13	685.00	6568.00	9550	20230419	-42.20	5400	20231020	2.22	9550	-42.20	20230419	5400	2.22	20231020	9550	-42.20	20230419	5400	2.22	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
54	20231023	120452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5590	-10	5	-0.18	53157970	9537	10.89	5520	5660	5520	7280	3920	5600	5573.87	1.92	0	-285	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	794	8.16	0.85	12	0.07	685.00	6568.00	9550	20230419	-41.47	5400	20231020	3.52	9550	-41.47	20230419	5400	3.52	20231020	9550	-41.47	20230419	5400	3.52	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
55	20231023	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5600	0	3	0.00	45230090	8119	9.27	5520	5660	5520	7280	3920	5600	5570.89	1.92	0	568	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	795	8.18	0.85	12	0.06	685.00	6568.00	9550	20230419	-41.36	5400	20231020	3.70	9550	-41.36	20230419	5400	3.70	20231020	9550	-41.36	20230419	5400	3.70	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
56	20231023	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5600	0	3	0.00	24699550	4444	5.08	5520	5660	5520	7280	3920	5600	5557.95	1.92	0	-234	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	795	8.18	0.85	12	0.03	685.00	6568.00	9550	20230419	-41.36	5400	20231020	3.70	9550	-41.36	20230419	5400	3.70	20231020	9550	-41.36	20230419	5400	3.70	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
57	20231023	090457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5600	0	3	0.00	8767640	1587	1.81	5520	5600	5520	7280	3920	5600	5524.66	1.92	0	137	5946	5772	5586	5412	5226	5680	5320	72	1680	500	4030	10	1	14200000	795	8.18	0.85	12	0.01	685.00	6568.00	9550	20230419	-41.36	5400	20231020	3.70	9550	-41.36	20230419	5400	3.70	20231020	9550	-41.36	20230419	5400	3.70	20231020	3.75	N	051490	500	72 억		273304	N	N	0	N	00	N
58	20231020	160451	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5600	-180	5	-3.11	485151210	87395	207.38	5710	5760	5400	7510	4050	5780	5551.19	2.03	0	-15013	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	795	8.18	0.85	12	0.62	685.00	6568.00	9550	20230419	-41.36	5400	20231020	3.70	9550	-41.36	20230419	5400	3.70	20231020	9550	-41.36	20230419	5400	3.70	20231020	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
59	20231020	150451	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5580	-200	5	-3.46	464421790	83684	198.58	5710	5760	5400	7510	4050	5780	5549.71	2.03	0	-14744	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	792	8.15	0.85	12	0.59	685.00	6568.00	9550	20230419	-41.57	5400	20231020	3.33	9550	-41.57	20230419	5400	3.33	20231020	9550	-41.57	20230419	5400	3.33	20231020	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
60	20231020	140454	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5660	-120	5	-2.08	419603930	75682	179.59	5710	5760	5400	7510	4050	5780	5544.30	2.03	0	-13816	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	804	8.26	0.86	12	0.53	685.00	6568.00	9550	20230419	-40.73	5400	20231020	4.81	9550	-40.73	20230419	5400	4.81	20231020	9550	-40.73	20230419	5400	4.81	20231020	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
61	20231020	130442	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5590	-190	5	-3.29	390671300	70538	167.38	5710	5760	5400	7510	4050	5780	5538.45	2.03	0	-14406	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	794	8.16	0.85	12	0.50	685.00	6568.00	9550	20230419	-41.47	5400	20231020	3.52	9550	-41.47	20230419	5400	3.52	20231020	9550	-41.47	20230419	5400	3.52	20231020	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
62	20231020	120448	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5570	-210	5	-3.63	355427140	64212	152.37	5710	5760	5400	7510	4050	5780	5535.21	2.03	0	-14808	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	791	8.13	0.85	12	0.45	685.00	6568.00	9550	20230419	-41.68	5400	20231020	3.15	9550	-41.68	20230419	5400	3.15	20231020	9550	-41.68	20230419	5400	3.15	20231020	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
63	20231020	110454	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5490	-290	5	-5.02	305601750	55135	130.83	5710	5760	5400	7510	4050	5780	5542.79	2.03	0	-13520	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	780	8.01	0.84	12	0.39	685.00	6568.00	9550	20230419	-42.51	5400	20231020	1.67	9550	-42.51	20230419	5400	1.67	20231020	9550	-42.51	20230419	5400	1.67	20231020	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
64	20231020	100448	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5580	-200	5	-3.46	265499850	47859	113.57	5710	5760	5400	7510	4050	5780	5547.54	2.03	0	-10143	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	792	8.15	0.85	12	0.34	685.00	6568.00	9550	20230419	-41.57	5400	20231020	3.33	9550	-41.57	20230419	5400	3.33	20231020	9550	-41.57	20230419	5400	3.33	20231020	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
65	20231020	090450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5710	-70	5	-1.21	2690370	471	1.12	5710	5760	5710	7510	4050	5780	5712.04	2.03	0	78	5993	5886	5803	5696	5613	5845	5655	72	1730	500	4160	10	1	14200000	811	8.34	0.87	12	0.00	685.00	6568.00	9550	20230419	-40.21	5640	20230103	1.24	9550	-40.21	20230419	5640	1.24	20230103	9550	-40.21	20230419	5640	1.24	20230103	3.76	N	051490	500	72 억		288351	N	N	0	N	00	N
66	20231019	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5780	-140	5	-2.36	242408300	42101	196.76	5910	5910	5720	7690	4150	5920	5757.77	2.15	0	-17536	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	821	8.44	0.88	12	0.30	685.00	6568.00	9550	20230419	-39.48	5640	20230103	2.48	9550	-39.48	20230419	5640	2.48	20230103	9550	-39.48	20230419	5640	2.48	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
67	20231019	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5770	-150	5	-2.53	227414660	39502	184.61	5910	5910	5720	7690	4150	5920	5757.04	2.15	0	-16108	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	819	8.42	0.88	12	0.28	685.00	6568.00	9550	20230419	-39.58	5640	20230103	2.30	9550	-39.58	20230419	5640	2.30	20230103	9550	-39.58	20230419	5640	2.30	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
68	20231019	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5770	-150	5	-2.53	218021710	37871	176.99	5910	5910	5720	7690	4150	5920	5756.96	2.15	0	-15462	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	819	8.42	0.88	12	0.27	685.00	6568.00	9550	20230419	-39.58	5640	20230103	2.30	9550	-39.58	20230419	5640	2.30	20230103	9550	-39.58	20230419	5640	2.30	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
69	20231019	130444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5740	-180	5	-3.04	191705060	33284	155.55	5910	5910	5720	7690	4150	5920	5759.68	2.15	0	-14851	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	815	8.38	0.87	12	0.23	685.00	6568.00	9550	20230419	-39.90	5640	20230103	1.77	9550	-39.90	20230419	5640	1.77	20230103	9550	-39.90	20230419	5640	1.77	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
70	20231019	120447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5740	-180	5	-3.04	129507610	22429	104.82	5910	5910	5720	7690	4150	5920	5774.11	2.15	0	-13259	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	815	8.38	0.87	12	0.16	685.00	6568.00	9550	20230419	-39.90	5640	20230103	1.77	9550	-39.90	20230419	5640	1.77	20230103	9550	-39.90	20230419	5640	1.77	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
71	20231019	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5780	-140	5	-2.36	99091580	17149	80.15	5910	5910	5720	7690	4150	5920	5778.27	2.15	0	-11334	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	821	8.44	0.88	12	0.12	685.00	6568.00	9550	20230419	-39.48	5640	20230103	2.48	9550	-39.48	20230419	5640	2.48	20230103	9550	-39.48	20230419	5640	2.48	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
72	20231019	100443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5760	-160	5	-2.70	83855940	14515	67.84	5910	5910	5720	7690	4150	5920	5777.19	2.15	0	-10261	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	818	8.41	0.88	12	0.10	685.00	6568.00	9550	20230419	-39.69	5640	20230103	2.13	9550	-39.69	20230419	5640	2.13	20230103	9550	-39.69	20230419	5640	2.13	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
73	20231019	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5770	-150	5	-2.53	22183090	3816	17.83	5910	5910	5760	7690	4150	5920	5813.18	2.15	0	-1419	6040	5980	5940	5880	5840	5960	5860	72	1770	500	4260	10	1	14200000	819	8.42	0.88	12	0.03	685.00	6568.00	9550	20230419	-39.58	5640	20230103	2.30	9550	-39.58	20230419	5640	2.30	20230103	9550	-39.58	20230419	5640	2.30	20230103	3.84	N	051490	500	72 억		305676	N	N	0	N	00	N
74	20231018	160449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	124609510	20987	56.98	5960	6000	5900	7730	4170	5950	5937.46	2.22	0	-9090	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	841	8.64	0.90	12	0.15	685.00	6568.00	9550	20230419	-38.01	5640	20230103	4.96	9550	-38.01	20230419	5640	4.96	20230103	9550	-38.01	20230419	5640	4.96	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
75	20231018	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	112583540	18957	51.47	5960	6000	5900	7730	4170	5950	5938.89	2.22	0	-9151	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	841	8.64	0.90	12	0.13	685.00	6568.00	9550	20230419	-38.01	5640	20230103	4.96	9550	-38.01	20230419	5640	4.96	20230103	9550	-38.01	20230419	5640	4.96	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
76	20231018	140439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	86211900	14501	39.37	5960	6000	5900	7730	4170	5950	5945.24	2.22	0	-6263	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	841	8.64	0.90	12	0.10	685.00	6568.00	9550	20230419	-38.01	5640	20230103	4.96	9550	-38.01	20230419	5640	4.96	20230103	9550	-38.01	20230419	5640	4.96	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
77	20231018	130438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	0	3	0.00	63241770	10630	28.86	5960	6000	5900	7730	4170	5950	5949.37	2.22	0	-4377	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	845	8.69	0.91	12	0.07	685.00	6568.00	9550	20230419	-37.70	5640	20230103	5.50	9550	-37.70	20230419	5640	5.50	20230103	9550	-37.70	20230419	5640	5.50	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
78	20231018	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	0	3	0.00	55767770	9372	25.45	5960	6000	5900	7730	4170	5950	5950.47	2.22	0	-3499	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	845	8.69	0.91	12	0.07	685.00	6568.00	9550	20230419	-37.70	5640	20230103	5.50	9550	-37.70	20230419	5640	5.50	20230103	9550	-37.70	20230419	5640	5.50	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
79	20231018	110441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	10	2	0.17	51748730	8696	23.61	5960	6000	5900	7730	4170	5950	5950.87	2.22	0	-2908	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	846	8.70	0.91	12	0.06	685.00	6568.00	9550	20230419	-37.59	5640	20230103	5.67	9550	-37.59	20230419	5640	5.67	20230103	9550	-37.59	20230419	5640	5.67	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
80	20231018	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5940	-10	5	-0.17	43252060	7266	19.73	5960	6000	5900	7730	4170	5950	5952.66	2.22	0	-2495	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	843	8.67	0.90	12	0.05	685.00	6568.00	9550	20230419	-37.80	5640	20230103	5.32	9550	-37.80	20230419	5640	5.32	20230103	9550	-37.80	20230419	5640	5.32	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
81	20231018	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5920	-30	5	-0.50	4389660	741	2.01	5960	5960	5900	7730	4170	5950	5923.97	2.22	0	-12	6050	6000	5950	5900	5850	6025	5925	72	1780	500	4280	10	1	14200000	841	8.64	0.90	12	0.01	685.00	6568.00	9550	20230419	-38.01	5640	20230103	4.96	9550	-38.01	20230419	5640	4.96	20230103	9550	-38.01	20230419	5640	4.96	20230103	3.80	N	051490	500	72 억		314769	N	N	0	N	00	N
82	20231017	160443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	90	2	1.54	213443150	35878	59.42	5900	6000	5900	7610	4110	5860	5949.13	2.16	0	8100	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	845	8.69	0.91	12	0.25	685.00	6568.00	9550	20230419	-37.70	5640	20230103	5.50	9550	-37.70	20230419	5640	5.50	20230103	9550	-37.70	20230419	5640	5.50	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
83	20231017	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	70	2	1.19	173223950	29112	48.22	5900	6000	5900	7610	4110	5860	5950.26	2.16	0	7590	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	842	8.66	0.90	12	0.21	685.00	6568.00	9550	20230419	-37.91	5640	20230103	5.14	9550	-37.91	20230419	5640	5.14	20230103	9550	-37.91	20230419	5640	5.14	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
84	20231017	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	70	2	1.19	128978120	21652	35.86	5900	6000	5900	7610	4110	5860	5956.87	2.16	0	5989	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	842	8.66	0.90	12	0.15	685.00	6568.00	9550	20230419	-37.91	5640	20230103	5.14	9550	-37.91	20230419	5640	5.14	20230103	9550	-37.91	20230419	5640	5.14	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
85	20231017	130441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5950	90	2	1.54	122836760	20621	34.15	5900	6000	5900	7610	4110	5860	5956.88	2.16	0	6349	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	845	8.69	0.91	12	0.15	685.00	6568.00	9550	20230419	-37.70	5640	20230103	5.50	9550	-37.70	20230419	5640	5.50	20230103	9550	-37.70	20230419	5640	5.50	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
86	20231017	120443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	100	2	1.71	94522240	15868	26.28	5900	6000	5900	7610	4110	5860	5956.78	2.16	0	5924	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	846	8.70	0.91	12	0.11	685.00	6568.00	9550	20230419	-37.59	5640	20230103	5.67	9550	-37.59	20230419	5640	5.67	20230103	9550	-37.59	20230419	5640	5.67	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
87	20231017	110439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	110	2	1.88	80951450	13594	22.52	5900	6000	5900	7610	4110	5860	5954.94	2.16	0	5511	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	848	8.72	0.91	12	0.10	685.00	6568.00	9550	20230419	-37.49	5640	20230103	5.85	9550	-37.49	20230419	5640	5.85	20230103	9550	-37.49	20230419	5640	5.85	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
88	20231017	100437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	100	2	1.71	71253800	11966	19.82	5900	6000	5900	7610	4110	5860	5954.69	2.16	0	5348	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	846	8.70	0.91	12	0.08	685.00	6568.00	9550	20230419	-37.59	5640	20230103	5.67	9550	-37.59	20230419	5640	5.67	20230103	9550	-37.59	20230419	5640	5.67	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
89	20231017	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5910	50	2	0.85	9210550	1558	2.58	5900	5940	5900	7610	4110	5860	5911.78	2.16	0	293	6053	5956	5873	5776	5693	5915	5735	72	1750	500	4210	10	1	14200000	839	8.63	0.90	12	0.01	685.00	6568.00	9550	20230419	-38.12	5640	20230103	4.79	9550	-38.12	20230419	5640	4.79	20230103	9550	-38.12	20230419	5640	4.79	20230103	3.78	N	051490	500	72 억		306727	N	N	0	N	00	N
90	20231016	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	-200	5	-3.30	351352530	60065	144.44	5960	5970	5790	7870	4250	6060	5849.54	2.33	0	-22738	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	832	8.55	0.89	12	0.42	685.00	6568.00	9550	20230419	-38.64	5640	20230103	3.90	9550	-38.64	20230419	5640	3.90	20230103	9550	-38.64	20230419	5640	3.90	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
91	20231016	150439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	-230	5	-3.80	340389420	58193	139.94	5960	5970	5790	7870	4250	6060	5849.32	2.33	0	-22800	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	828	8.51	0.89	12	0.41	685.00	6568.00	9550	20230419	-38.95	5640	20230103	3.37	9550	-38.95	20230419	5640	3.37	20230103	9550	-38.95	20230419	5640	3.37	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
92	20231016	140438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5810	-250	5	-4.13	298757470	51034	122.72	5960	5970	5790	7870	4250	6060	5854.09	2.33	0	-21028	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	825	8.48	0.88	12	0.36	685.00	6568.00	9550	20230419	-39.16	5640	20230103	3.01	9550	-39.16	20230419	5640	3.01	20230103	9550	-39.16	20230419	5640	3.01	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
93	20231016	130438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-240	5	-3.96	239273940	40793	98.10	5960	5970	5810	7870	4250	6060	5865.56	2.33	0	-15585	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	826	8.50	0.89	12	0.29	685.00	6568.00	9550	20230419	-39.06	5640	20230103	3.19	9550	-39.06	20230419	5640	3.19	20230103	9550	-39.06	20230419	5640	3.19	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
94	20231016	120437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	-230	5	-3.80	172990440	29406	70.71	5960	5970	5830	7870	4250	6060	5882.83	2.33	0	-14063	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	828	8.51	0.89	12	0.21	685.00	6568.00	9550	20230419	-38.95	5640	20230103	3.37	9550	-38.95	20230419	5640	3.37	20230103	9550	-38.95	20230419	5640	3.37	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
95	20231016	110435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	-200	5	-3.30	119311060	20240	48.67	5960	5970	5830	7870	4250	6060	5894.82	2.33	0	-11347	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	832	8.55	0.89	12	0.14	685.00	6568.00	9550	20230419	-38.64	5640	20230103	3.90	9550	-38.64	20230419	5640	3.90	20230103	9550	-38.64	20230419	5640	3.90	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
96	20231016	100432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5880	-180	5	-2.97	98558920	16709	40.18	5960	5970	5830	7870	4250	6060	5898.55	2.33	0	-8528	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	835	8.58	0.90	12	0.12	685.00	6568.00	9550	20230419	-38.43	5640	20230103	4.26	9550	-38.43	20230419	5640	4.26	20230103	9550	-38.43	20230419	5640	4.26	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
97	20231016	090435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5900	-160	5	-2.64	40976480	6941	16.69	5960	5970	5830	7870	4250	6060	5903.54	2.33	0	-5179	6320	6190	6100	5970	5880	6145	5925	72	1810	500	4360	10	1	14200000	838	8.61	0.90	12	0.05	685.00	6568.00	9550	20230419	-38.22	5640	20230103	4.61	9550	-38.22	20230419	5640	4.61	20230103	9550	-38.22	20230419	5640	4.61	20230103	3.81	N	051490	500	72 억		331189	N	N	0	N	00	N
98	20231012	160445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6180	80	2	1.31	290458410	47130	114.65	6100	6230	6100	7930	4270	6100	6162.81	2.35	0	2643	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	878	9.02	0.94	12	0.33	685.00	6568.00	9550	20230419	-35.29	5640	20230103	9.57	9550	-35.29	20230419	5640	9.57	20230103	9550	-35.29	20230419	5640	9.57	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
99	20231012	150437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6200	100	2	1.64	258938670	42042	102.28	6100	6210	6100	7930	4270	6100	6159.05	2.35	0	2993	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	880	9.05	0.94	12	0.30	685.00	6568.00	9550	20230419	-35.08	5640	20230103	9.93	9550	-35.08	20230419	5640	9.93	20230103	9550	-35.08	20230419	5640	9.93	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
100	20231012	140436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6180	80	2	1.31	236902720	38478	93.61	6100	6210	6100	7930	4270	6100	6156.84	2.35	0	1850	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	878	9.02	0.94	12	0.27	685.00	6568.00	9550	20230419	-35.29	5640	20230103	9.57	9550	-35.29	20230419	5640	9.57	20230103	9550	-35.29	20230419	5640	9.57	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
101	20231012	130436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6180	80	2	1.31	202800700	32965	80.20	6100	6200	6100	7930	4270	6100	6152.00	2.35	0	1922	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	878	9.02	0.94	12	0.23	685.00	6568.00	9550	20230419	-35.29	5640	20230103	9.57	9550	-35.29	20230419	5640	9.57	20230103	9550	-35.29	20230419	5640	9.57	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
102	20231012	120444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6150	50	2	0.82	196016440	31865	77.52	6100	6200	6100	7930	4270	6100	6151.47	2.35	0	1296	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	873	8.98	0.94	12	0.22	685.00	6568.00	9550	20230419	-35.60	5640	20230103	9.04	9550	-35.60	20230419	5640	9.04	20230103	9550	-35.60	20230419	5640	9.04	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
103	20231012	110441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6140	40	2	0.66	145496060	23667	57.58	6100	6200	6100	7930	4270	6100	6147.63	2.35	0	161	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	872	8.96	0.93	12	0.17	685.00	6568.00	9550	20230419	-35.71	5640	20230103	8.87	9550	-35.71	20230419	5640	8.87	20230103	9550	-35.71	20230419	5640	8.87	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
104	20231012	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6180	80	2	1.31	80332790	13060	31.77	6100	6190	6100	7930	4270	6100	6151.06	2.35	0	1310	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	878	9.02	0.94	12	0.09	685.00	6568.00	9550	20230419	-35.29	5640	20230103	9.57	9550	-35.29	20230419	5640	9.57	20230103	9550	-35.29	20230419	5640	9.57	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
105	20231012	090442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6130	30	2	0.49	11499790	1884	4.58	6100	6140	6100	7930	4270	6100	6103.92	2.35	0	-213	6253	6176	6043	5966	5833	6215	6005	72	1830	500	4390	10	1	14200000	870	8.95	0.93	12	0.01	685.00	6568.00	9550	20230419	-35.81	5640	20230103	8.69	9550	-35.81	20230419	5640	8.69	20230103	9550	-35.81	20230419	5640	8.69	20230103	3.81	N	051490	500	72 억		333785	N	N	0	N	00	N
106	20231011	160438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6100	160	2	2.69	248622140	41105	69.72	5990	6120	5910	7720	4160	5940	6048.34	2.36	0	-746	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	866	8.91	0.93	12	0.29	685.00	6568.00	9550	20230419	-36.13	5640	20230103	8.16	9550	-36.13	20230419	5640	8.16	20230103	9550	-36.13	20230419	5640	8.16	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
107	20231011	150438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6100	160	2	2.69	241790970	39985	67.82	5990	6120	5910	7720	4160	5940	6047.04	2.36	0	-546	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	866	8.91	0.93	12	0.28	685.00	6568.00	9550	20230419	-36.13	5640	20230103	8.16	9550	-36.13	20230419	5640	8.16	20230103	9550	-36.13	20230419	5640	8.16	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
108	20231011	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	150	2	2.53	186191870	30862	52.34	5990	6120	5910	7720	4160	5940	6033.05	2.36	0	-241	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	865	8.89	0.93	12	0.22	685.00	6568.00	9550	20230419	-36.23	5640	20230103	7.98	9550	-36.23	20230419	5640	7.98	20230103	9550	-36.23	20230419	5640	7.98	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
109	20231011	130434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6110	170	2	2.86	155139840	25760	43.69	5990	6110	5910	7720	4160	5940	6022.51	2.36	0	0	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	868	8.92	0.93	12	0.18	685.00	6568.00	9550	20230419	-36.02	5640	20230103	8.33	9550	-36.02	20230419	5640	8.33	20230103	9550	-36.02	20230419	5640	8.33	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
110	20231011	120444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6070	130	2	2.19	117284990	19523	33.11	5990	6100	5910	7720	4160	5940	6007.53	2.36	0	-764	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	862	8.86	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.44	5640	20230103	7.62	9550	-36.44	20230419	5640	7.62	20230103	9550	-36.44	20230419	5640	7.62	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
111	20231011	110440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6070	130	2	2.19	95562860	15930	27.02	5990	6090	5910	7720	4160	5940	5998.92	2.36	0	391	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	862	8.86	0.92	12	0.11	685.00	6568.00	9550	20230419	-36.44	5640	20230103	7.62	9550	-36.44	20230419	5640	7.62	20230103	9550	-36.44	20230419	5640	7.62	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
112	20231011	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	110	2	1.85	81962280	13692	23.22	5990	6090	5910	7720	4160	5940	5986.14	2.36	0	492	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	859	8.83	0.92	12	0.10	685.00	6568.00	9550	20230419	-36.65	5640	20230103	7.27	9550	-36.65	20230419	5640	7.27	20230103	9550	-36.65	20230419	5640	7.27	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
113	20231011	090440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	30	2	0.51	55751680	9349	15.86	5990	6030	5910	7720	4160	5940	5963.38	2.36	0	-47	6260	6100	6000	5840	5740	6050	5790	72	1780	500	4270	10	1	14200000	848	8.72	0.91	12	0.07	685.00	6568.00	9550	20230419	-37.49	5640	20230103	5.85	9550	-37.49	20230419	5640	5.85	20230103	9550	-37.49	20230419	5640	5.85	20230103	3.86	N	051490	500	72 억		334639	N	N	0	N	00	N
114	20231010	160434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5940	-160	5	-2.62	350319110	58179	177.43	6070	6160	5900	7930	4270	6100	6021.42	2.52	0	-23630	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	843	8.67	0.90	12	0.41	685.00	6568.00	9550	20230419	-37.80	5640	20230103	5.32	9550	-37.80	20230419	5640	5.32	20230103	9550	-37.80	20230419	5640	5.32	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
115	20231010	150433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	-170	5	-2.79	318548490	52816	161.07	6070	6160	5900	7930	4270	6100	6031.29	2.52	0	-21128	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	842	8.66	0.90	12	0.37	685.00	6568.00	9550	20230419	-37.91	5640	20230103	5.14	9550	-37.91	20230419	5640	5.14	20230103	9550	-37.91	20230419	5640	5.14	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
116	20231010	140435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	-100	5	-1.64	228597080	37669	114.88	6070	6160	5970	7930	4270	6100	6068.57	2.52	0	-15046	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	852	8.76	0.91	12	0.27	685.00	6568.00	9550	20230419	-37.17	5640	20230103	6.38	9550	-37.17	20230419	5640	6.38	20230103	9550	-37.17	20230419	5640	6.38	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
117	20231010	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	-120	5	-1.97	207693230	34176	104.23	6070	6160	5980	7930	4270	6100	6077.17	2.52	0	-12961	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	849	8.73	0.91	12	0.24	685.00	6568.00	9550	20230419	-37.38	5640	20230103	6.03	9550	-37.38	20230419	5640	6.03	20230103	9550	-37.38	20230419	5640	6.03	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
118	20231010	120433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6110	10	2	0.16	84593620	13886	42.35	6070	6160	6030	7930	4270	6100	6092.01	2.52	0	414	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	868	8.92	0.93	12	0.10	685.00	6568.00	9550	20230419	-36.02	5640	20230103	8.33	9550	-36.02	20230419	5640	8.33	20230103	9550	-36.02	20230419	5640	8.33	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
119	20231010	110424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	-10	5	-0.16	78416850	12875	39.27	6070	6160	6030	7930	4270	6100	6090.63	2.52	0	157	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	865	8.89	0.93	12	0.09	685.00	6568.00	9550	20230419	-36.23	5640	20230103	7.98	9550	-36.23	20230419	5640	7.98	20230103	9550	-36.23	20230419	5640	7.98	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
120	20231010	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6070	-30	5	-0.49	27933150	4583	13.98	6070	6160	6030	7930	4270	6100	6094.95	2.52	0	-186	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.03	685.00	6568.00	9550	20230419	-36.44	5640	20230103	7.62	9550	-36.44	20230419	5640	7.62	20230103	9550	-36.44	20230419	5640	7.62	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
121	20231010	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6100	0	3	0.00	2827280	465	1.42	6070	6100	6070	7930	4270	6100	6080.17	2.52	0	-95	6333	6216	5993	5876	5653	6275	5935	72	1830	500	4390	10	1	14200000	866	8.91	0.93	12	0.00	685.00	6568.00	9550	20230419	-36.13	5640	20230103	8.16	9550	-36.13	20230419	5640	8.16	20230103	9550	-36.13	20230419	5640	8.16	20230103	3.96	N	051490	500	72 억		358070	N	N	0	N	00	N
122	20231006	160432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6100	230	2	3.92	197150470	32784	18.28	5770	6110	5770	7630	4110	5870	6013.09	2.40	0	16626	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	866	8.91	0.93	12	0.23	685.00	6568.00	9550	20230419	-36.13	5640	20230103	8.16	9550	-36.13	20230419	5640	8.16	20230103	9550	-36.13	20230419	5640	8.16	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N
123	20231006	150424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6080	210	2	3.58	172997290	28819	16.07	5770	6110	5770	7630	4110	5870	6002.89	2.40	0	15867	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	863	8.88	0.93	12	0.20	685.00	6568.00	9550	20230419	-36.34	5640	20230103	7.80	9550	-36.34	20230419	5640	7.80	20230103	9550	-36.34	20230419	5640	7.80	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N
124	20231006	140424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6040	170	2	2.90	156621810	26126	14.57	5770	6100	5770	7630	4110	5870	5994.86	2.40	0	15369	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	858	8.82	0.92	12	0.18	685.00	6568.00	9550	20230419	-36.75	5640	20230103	7.09	9550	-36.75	20230419	5640	7.09	20230103	9550	-36.75	20230419	5640	7.09	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N
125	20231006	130422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6070	200	2	3.41	152687860	25477	14.21	5770	6100	5770	7630	4110	5870	5993.16	2.40	0	14860	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	862	8.86	0.92	12	0.18	685.00	6568.00	9550	20230419	-36.44	5640	20230103	7.62	9550	-36.44	20230419	5640	7.62	20230103	9550	-36.44	20230419	5640	7.62	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N
126	20231006	120419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	220	2	3.75	143423430	23951	13.36	5770	6100	5770	7630	4110	5870	5988.20	2.40	0	13483	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	865	8.89	0.93	12	0.17	685.00	6568.00	9550	20230419	-36.23	5640	20230103	7.98	9550	-36.23	20230419	5640	7.98	20230103	9550	-36.23	20230419	5640	7.98	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N
127	20231006	110418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	180	2	3.07	117194250	19634	10.95	5770	6100	5770	7630	4110	5870	5968.94	2.40	0	10819	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	859	8.83	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.65	5640	20230103	7.27	9550	-36.65	20230419	5640	7.27	20230103	9550	-36.65	20230419	5640	7.27	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N
128	20231006	100420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	110	2	1.87	75683430	12768	7.12	5770	6010	5770	7630	4110	5870	5927.59	2.40	0	6582	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	849	8.73	0.91	12	0.09	685.00	6568.00	9550	20230419	-37.38	5640	20230103	6.03	9550	-37.38	20230419	5640	6.03	20230103	9550	-37.38	20230419	5640	6.03	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N
129	20231006	090417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-50	5	-0.85	12329870	2129	1.19	5770	5960	5770	7630	4110	5870	5791.39	2.40	0	276	6443	6156	5983	5696	5523	6300	5840	72	1760	500	4220	10	1	14200000	826	8.50	0.89	12	0.01	685.00	6568.00	9550	20230419	-39.06	5640	20230103	3.19	9550	-39.06	20230419	5640	3.19	20230103	9550	-39.06	20230419	5640	3.19	20230103	4.01	N	051490	500	72 억		341442	N	N	0	N	00	N