KissMeData/080000/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	160652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2380	0	3	0.00	487288915	209228	572.82	2390	2465	2275	3090	1670	2380	2328.98	4.45	0	-61788	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	817	10.82	0.59	12	0.61	220.00	4035.00	5410	20230519	-56.01	2220	20221027	7.21	5410	-56.01	20230519	2275	4.62	20231031	5410	-56.01	20230519	2275	4.62	20231031	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
3	20231031	150659	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2295	-85	5	-3.57	362256440	156378	428.13	2390	2430	2275	3090	1670	2380	2316.54	4.45	0	-48347	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	788	10.43	0.57	12	0.46	220.00	4035.00	5410	20230519	-57.58	2220	20221027	3.38	5410	-57.58	20230519	2275	0.88	20231031	5410	-57.58	20230519	2275	0.88	20231031	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
4	20231031	140704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2285	-95	5	-3.99	304814825	131223	359.26	2390	2430	2275	3090	1670	2380	2322.88	4.45	0	-39810	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	784	10.39	0.57	12	0.38	220.00	4035.00	5410	20230519	-57.76	2220	20221027	2.93	5410	-57.76	20230519	2275	0.44	20231031	5410	-57.76	20230519	2275	0.44	20231031	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
5	20231031	130658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2290	-90	5	-3.78	228013800	97628	267.28	2390	2430	2285	3090	1670	2380	2335.54	4.45	0	-34663	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	786	10.41	0.57	12	0.28	220.00	4035.00	5410	20230519	-57.67	2220	20221027	3.15	5410	-57.67	20230519	2285	0.22	20231031	5410	-57.67	20230519	2285	0.22	20231031	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
6	20231031	120657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2310	-70	5	-2.94	173238350	73804	202.06	2390	2430	2305	3090	1670	2380	2347.28	4.45	0	-27197	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	793	10.50	0.57	12	0.22	220.00	4035.00	5410	20230519	-57.30	2220	20221027	4.05	5410	-57.30	20230519	2305	0.22	20231031	5410	-57.30	20230519	2305	0.22	20231031	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
7	20231031	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-35	5	-1.47	106211560	44899	122.92	2390	2430	2325	3090	1670	2380	2365.57	4.45	0	-17358	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	805	10.66	0.58	12	0.13	220.00	4035.00	5410	20230519	-56.65	2220	20221027	5.63	5410	-56.65	20230519	2320	1.08	20231024	5410	-56.65	20230519	2320	1.08	20221103	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
8	20231031	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	0	3	0.00	55435145	23224	63.58	2390	2430	2355	3090	1670	2380	2386.98	4.45	0	-10024	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	817	10.82	0.59	12	0.07	220.00	4035.00	5410	20230519	-56.01	2220	20221027	7.21	5410	-56.01	20230519	2320	2.59	20231024	5410	-56.01	20230519	2320	2.59	20221103	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
9	20231031	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	30	2	1.26	13451315	5567	15.24	2390	2430	2390	3090	1670	2380	2416.26	4.45	0	2225	2423	2401	2368	2346	2313	2412	2357	172	710	500	1520	5	1	34322870	827	10.95	0.60	12	0.02	220.00	4035.00	5410	20230519	-55.45	2220	20221027	8.56	5410	-55.45	20230519	2320	3.88	20231024	5410	-55.45	20230519	2320	3.88	20221103	3.57	N	080000	500	171 억		1528280	N	N	0	N	00	N
10	20231030	160652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2380	30	2	1.28	86270520	36503	28.28	2350	2390	2335	3055	1645	2350	2363.38	4.43	0	7478	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	817	10.82	0.59	12	0.11	220.00	4035.00	5410	20230519	-56.01	2200	20221026	8.18	5410	-56.01	20230519	2320	2.59	20231024	5410	-56.01	20230519	2320	2.59	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
11	20231030	150637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2380	30	2	1.28	81755115	34602	26.80	2350	2390	2335	3055	1645	2350	2362.73	4.43	0	7206	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	817	10.82	0.59	12	0.10	220.00	4035.00	5410	20230519	-56.01	2200	20221026	8.18	5410	-56.01	20230519	2320	2.59	20231024	5410	-56.01	20230519	2320	2.59	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
12	20231030	140638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2370	20	2	0.85	69412675	29399	22.77	2350	2390	2335	3055	1645	2350	2361.06	4.43	0	3964	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	813	10.77	0.59	12	0.09	220.00	4035.00	5410	20230519	-56.19	2200	20221026	7.73	5410	-56.19	20230519	2320	2.16	20231024	5410	-56.19	20230519	2320	2.16	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
13	20231030	130639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2390	40	2	1.70	62136915	26341	20.40	2350	2390	2335	3055	1645	2350	2358.94	4.43	0	3615	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	820	10.86	0.59	12	0.08	220.00	4035.00	5410	20230519	-55.82	2200	20221026	8.64	5410	-55.82	20230519	2320	3.02	20231024	5410	-55.82	20230519	2320	3.02	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
14	20231030	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2375	25	2	1.06	51360490	21814	16.90	2350	2385	2335	3055	1645	2350	2354.47	4.43	0	-137	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	815	10.80	0.59	12	0.06	220.00	4035.00	5410	20230519	-56.10	2200	20221026	7.95	5410	-56.10	20230519	2320	2.37	20231024	5410	-56.10	20230519	2320	2.37	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
15	20231030	110635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2375	25	2	1.06	49815210	21161	16.39	2350	2385	2335	3055	1645	2350	2354.10	4.43	0	-81	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	815	10.80	0.59	12	0.06	220.00	4035.00	5410	20230519	-56.10	2200	20221026	7.95	5410	-56.10	20230519	2320	2.37	20231024	5410	-56.10	20230519	2320	2.37	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
16	20231030	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2360	10	2	0.43	41881180	17798	13.79	2350	2385	2335	3055	1645	2350	2353.14	4.43	0	-957	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	810	10.73	0.58	12	0.05	220.00	4035.00	5410	20230519	-56.38	2200	20221026	7.27	5410	-56.38	20230519	2320	1.72	20231024	5410	-56.38	20230519	2320	1.72	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
17	20231030	090631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2365	15	2	0.64	9891260	4206	3.26	2350	2385	2350	3055	1645	2350	2351.70	4.43	0	429	2476	2412	2366	2302	2256	2390	2280	172	705	500	1500	5	1	34322870	812	10.75	0.59	12	0.01	220.00	4035.00	5410	20230519	-56.28	2200	20221026	7.50	5410	-56.28	20230519	2320	1.94	20231024	5410	-56.28	20230519	2320	1.94	20221103	3.59	N	080000	500	171 억		1520802	N	N	0	N	00	N
18	20231027	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2350	0	3	0.00	301897140	127946	105.28	2360	2430	2320	3055	1645	2350	2359.57	4.54	0	-39334	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	807	10.68	0.58	12	0.37	220.00	4035.00	5410	20230519	-56.56	2200	20221026	6.82	5410	-56.56	20230519	2320	1.29	20231027	5410	-56.56	20230519	2220	5.86	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
19	20231027	150633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2350	0	3	0.00	285025100	120764	99.37	2360	2430	2320	3055	1645	2350	2360.18	4.54	0	-38583	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	807	10.68	0.58	12	0.35	220.00	4035.00	5410	20230519	-56.56	2200	20221026	6.82	5410	-56.56	20230519	2320	1.29	20231027	5410	-56.56	20230519	2220	5.86	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
20	20231027	140631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2350	0	3	0.00	219563850	92831	76.38	2360	2430	2320	3055	1645	2350	2365.20	4.54	0	-38979	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	807	10.68	0.58	12	0.27	220.00	4035.00	5410	20230519	-56.56	2200	20221026	6.82	5410	-56.56	20230519	2320	1.29	20231027	5410	-56.56	20230519	2220	5.86	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
21	20231027	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2380	30	2	1.28	186423895	78742	64.79	2360	2430	2320	3055	1645	2350	2367.53	4.54	0	-42983	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	817	10.82	0.59	12	0.23	220.00	4035.00	5410	20230519	-56.01	2200	20221026	8.18	5410	-56.01	20230519	2320	2.59	20231027	5410	-56.01	20230519	2220	7.21	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
22	20231027	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2400	50	2	2.13	166695150	70473	57.99	2360	2430	2320	3055	1645	2350	2365.38	4.54	0	-40902	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	824	10.91	0.59	12	0.21	220.00	4035.00	5410	20230519	-55.64	2200	20221026	9.09	5410	-55.64	20230519	2320	3.45	20231027	5410	-55.64	20230519	2220	8.11	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
23	20231027	110639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2395	45	2	1.91	132834345	56391	46.40	2360	2430	2320	3055	1645	2350	2355.59	4.54	0	-35195	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	822	10.89	0.59	12	0.16	220.00	4035.00	5410	20230519	-55.73	2200	20221026	8.86	5410	-55.73	20230519	2320	3.23	20231027	5410	-55.73	20230519	2220	7.88	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
24	20231027	100632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2340	-10	5	-0.43	105357570	44910	36.95	2360	2370	2320	3055	1645	2350	2345.97	4.54	0	-31622	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	803	10.64	0.58	12	0.13	220.00	4035.00	5410	20230519	-56.75	2200	20221026	6.36	5410	-56.75	20230519	2320	0.86	20231027	5410	-56.75	20230519	2220	5.41	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
25	20231027	090628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2360	10	2	0.43	9471040	4012	3.30	2360	2370	2355	3055	1645	2350	2360.68	4.54	0	-2784	2456	2402	2376	2322	2296	2390	2310	172	705	500	1500	5	1	34322870	810	10.73	0.58	12	0.01	220.00	4035.00	5410	20230519	-56.38	2200	20221026	7.27	5410	-56.38	20230519	2320	1.72	20231024	5410	-56.38	20230519	2220	6.31	20221027	3.54	N	080000	500	171 억		1558908	N	N	0	N	00	N
26	20231026	160622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2350	-145	5	-5.81	284897990	119882	109.27	2430	2430	2350	3240	1750	2495	2376.48	4.71	0	-59516	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	807	10.68	0.58	12	0.35	220.00	4035.00	5410	20230519	-56.56	2200	20221026	6.82	5410	-56.56	20230519	2320	1.29	20231024	5410	-56.56	20230519	2200	6.82	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
27	20231026	150622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2370	-125	5	-5.01	264537165	111246	101.40	2430	2430	2350	3240	1750	2495	2377.94	4.71	0	-59204	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	813	10.77	0.59	12	0.32	220.00	4035.00	5410	20230519	-56.19	2200	20221026	7.73	5410	-56.19	20230519	2320	2.16	20231024	5410	-56.19	20230519	2200	7.73	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
28	20231026	140624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2355	-140	5	-5.61	239321435	100581	91.68	2430	2430	2350	3240	1750	2495	2379.39	4.71	0	-54155	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	808	10.70	0.58	12	0.29	220.00	4035.00	5410	20230519	-56.47	2200	20221026	7.05	5410	-56.47	20230519	2320	1.51	20231024	5410	-56.47	20230519	2200	7.05	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
29	20231026	130621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2360	-135	5	-5.41	205400765	86178	78.55	2430	2430	2355	3240	1750	2495	2383.44	4.71	0	-46919	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	810	10.73	0.58	12	0.25	220.00	4035.00	5410	20230519	-56.38	2200	20221026	7.27	5410	-56.38	20230519	2320	1.72	20231024	5410	-56.38	20230519	2200	7.27	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
30	20231026	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2360	-135	5	-5.41	182260075	76399	69.64	2430	2430	2355	3240	1750	2495	2385.63	4.71	0	-39571	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	810	10.73	0.58	12	0.22	220.00	4035.00	5410	20230519	-56.38	2200	20221026	7.27	5410	-56.38	20230519	2320	1.72	20231024	5410	-56.38	20230519	2200	7.27	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
31	20231026	110627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2380	-115	5	-4.61	125811390	52529	47.88	2430	2430	2370	3240	1750	2495	2395.08	4.71	0	-29954	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	817	10.82	0.59	12	0.15	220.00	4035.00	5410	20230519	-56.01	2200	20221026	8.18	5410	-56.01	20230519	2320	2.59	20231024	5410	-56.01	20230519	2200	8.18	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
32	20231026	100626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2405	-90	5	-3.61	82652690	34431	31.38	2430	2430	2375	3240	1750	2495	2400.52	4.71	0	-23749	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	825	10.93	0.60	12	0.10	220.00	4035.00	5410	20230519	-55.55	2200	20221026	9.32	5410	-55.55	20230519	2320	3.66	20231024	5410	-55.55	20230519	2200	9.32	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
33	20231026	090624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2395	-100	5	-4.01	27840470	11537	10.52	2430	2430	2390	3240	1750	2495	2413.13	4.71	0	-5562	2598	2546	2483	2431	2368	2572	2457	172	745	500	1590	5	1	34322870	822	10.89	0.59	12	0.03	220.00	4035.00	5410	20230519	-55.73	2200	20221026	8.86	5410	-55.73	20230519	2320	3.23	20231024	5410	-55.73	20230519	2200	8.86	20221026	3.57	N	080000	500	171 억		1617341	N	N	0	N	00	N
34	20231025	160625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2495	75	2	3.10	270003215	109269	93.71	2460	2535	2420	3145	1695	2420	2470.98	4.71	0	2272	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	856	11.34	0.62	12	0.32	220.00	4035.00	5410	20230519	-53.88	2200	20221026	13.41	5410	-53.88	20230519	2320	7.54	20231024	5410	-53.88	20230519	2200	13.41	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
35	20231025	150625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2470	50	2	2.07	249311275	100937	86.57	2460	2535	2420	3145	1695	2420	2469.97	4.71	0	5041	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	848	11.23	0.61	12	0.29	220.00	4035.00	5410	20230519	-54.34	2200	20221026	12.27	5410	-54.34	20230519	2320	6.47	20231024	5410	-54.34	20230519	2200	12.27	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
36	20231025	140621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2500	80	2	3.31	141947745	56998	48.88	2460	2535	2440	3145	1695	2420	2490.40	4.71	0	-9135	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	858	11.36	0.62	12	0.17	220.00	4035.00	5410	20230519	-53.79	2200	20221026	13.64	5410	-53.79	20230519	2320	7.76	20231024	5410	-53.79	20230519	2200	13.64	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
37	20231025	130622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2470	50	2	2.07	129996420	52187	44.76	2460	2535	2440	3145	1695	2420	2490.97	4.71	0	-6667	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	848	11.23	0.61	12	0.15	220.00	4035.00	5410	20230519	-54.34	2200	20221026	12.27	5410	-54.34	20230519	2320	6.47	20231024	5410	-54.34	20230519	2200	12.27	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
38	20231025	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2535	115	2	4.75	98023440	39402	33.79	2460	2535	2440	3145	1695	2420	2487.78	4.71	0	-4995	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	870	11.52	0.63	12	0.11	220.00	4035.00	5410	20230519	-53.14	2200	20221026	15.23	5410	-53.14	20230519	2320	9.27	20231024	5410	-53.14	20230519	2200	15.23	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
39	20231025	110623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2490	70	2	2.89	51861980	20916	17.94	2460	2530	2440	3145	1695	2420	2479.54	4.71	0	255	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	855	11.32	0.62	12	0.06	220.00	4035.00	5410	20230519	-53.97	2200	20221026	13.18	5410	-53.97	20230519	2320	7.33	20231024	5410	-53.97	20230519	2200	13.18	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
40	20231025	100623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2480	60	2	2.48	30077505	12171	10.44	2460	2490	2440	3145	1695	2420	2471.24	4.71	0	566	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	851	11.27	0.61	12	0.04	220.00	4035.00	5410	20230519	-54.16	2200	20221026	12.73	5410	-54.16	20230519	2320	6.90	20231024	5410	-54.16	20230519	2200	12.73	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
41	20231025	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2465	45	2	1.86	10332330	4181	3.59	2460	2485	2440	3145	1695	2420	2471.26	4.71	0	-979	2533	2476	2398	2341	2263	2505	2370	172	725	500	1540	5	1	34322870	846	11.20	0.61	12	0.01	220.00	4035.00	5410	20230519	-54.44	2200	20221026	12.05	5410	-54.44	20230519	2320	6.25	20231024	5410	-54.44	20230519	2200	12.05	20221026	3.61	N	080000	500	171 억		1615069	N	N	0	N	00	N
42	20231024	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2420	60	2	2.54	277414850	116497	105.67	2370	2455	2320	3065	1655	2360	2381.30	4.73	0	-10570	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	831	11.00	0.60	12	0.34	220.00	4035.00	5410	20230519	-55.27	2200	20221026	10.00	5410	-55.27	20230519	2320	4.31	20231024	5410	-55.27	20230519	2200	10.00	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
43	20231024	150618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2435	75	2	3.18	261481690	109945	99.73	2370	2455	2320	3065	1655	2360	2378.30	4.73	0	-10247	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	836	11.07	0.60	12	0.32	220.00	4035.00	5410	20230519	-54.99	2200	20221026	10.68	5410	-54.99	20230519	2320	4.96	20231024	5410	-54.99	20230519	2200	10.68	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
44	20231024	140606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2430	70	2	2.97	234087130	98683	89.51	2370	2455	2320	3065	1655	2360	2372.11	4.73	0	-15731	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	834	11.05	0.60	12	0.29	220.00	4035.00	5410	20230519	-55.08	2200	20221026	10.45	5410	-55.08	20230519	2320	4.74	20231024	5410	-55.08	20230519	2200	10.45	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
45	20231024	130613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2395	35	2	1.48	207261960	87528	79.40	2370	2455	2320	3065	1655	2360	2367.95	4.73	0	-20696	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	822	10.89	0.59	12	0.26	220.00	4035.00	5410	20230519	-55.73	2200	20221026	8.86	5410	-55.73	20230519	2320	3.23	20231024	5410	-55.73	20230519	2200	8.86	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
46	20231024	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2375	15	2	0.64	189049865	79888	72.47	2370	2455	2320	3065	1655	2360	2366.44	4.73	0	-22516	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	815	10.80	0.59	12	0.23	220.00	4035.00	5410	20230519	-56.10	2200	20221026	7.95	5410	-56.10	20230519	2320	2.37	20231024	5410	-56.10	20230519	2200	7.95	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
47	20231024	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2345	-15	5	-0.64	145185430	61339	55.64	2370	2455	2320	3065	1655	2360	2366.94	4.73	0	-23798	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	805	10.66	0.58	12	0.18	220.00	4035.00	5410	20230519	-56.65	2200	20221026	6.59	5410	-56.65	20230519	2320	1.08	20231024	5410	-56.65	20230519	2200	6.59	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
48	20231024	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2360	0	3	0.00	77466180	32400	29.39	2370	2455	2355	3065	1655	2360	2390.93	4.73	0	-8151	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	810	10.73	0.58	12	0.09	220.00	4035.00	5410	20230519	-56.38	2200	20221026	7.27	5410	-56.38	20230519	2340	0.85	20231020	5410	-56.38	20230519	2200	7.27	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
49	20231024	090613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2420	60	2	2.54	9426000	3931	3.57	2370	2420	2370	3065	1655	2360	2397.86	4.73	0	148	2490	2425	2390	2325	2290	2457	2357	172	705	500	1510	5	1	34322870	831	11.00	0.60	12	0.01	220.00	4035.00	5410	20230519	-55.27	2200	20221026	10.00	5410	-55.27	20230519	2340	3.42	20231020	5410	-55.27	20230519	2200	10.00	20221026	3.71	N	080000	500	171 억		1624463	N	N	0	N	00	N
50	20231023	160604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2360	-50	5	-2.07	263566285	109728	29.02	2355	2455	2355	3130	1690	2410	2402.07	4.63	0	33449	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	810	10.73	0.58	12	0.32	220.00	4035.00	5410	20230519	-56.38	2200	20221026	7.27	5410	-56.38	20230519	2340	0.85	20231020	5410	-56.38	20230519	2200	7.27	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
51	20231023	150608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2375	-35	5	-1.45	218425245	90642	23.97	2355	2455	2355	3130	1690	2410	2409.76	4.63	0	29837	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	815	10.80	0.59	12	0.26	220.00	4035.00	5410	20230519	-56.10	2200	20221026	7.95	5410	-56.10	20230519	2340	1.50	20231020	5410	-56.10	20230519	2200	7.95	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
52	20231023	140607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2390	-20	5	-0.83	204192925	84659	22.39	2355	2455	2355	3130	1690	2410	2411.95	4.63	0	27853	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	820	10.86	0.59	12	0.25	220.00	4035.00	5410	20230519	-55.82	2200	20221026	8.64	5410	-55.82	20230519	2340	2.14	20231020	5410	-55.82	20230519	2200	8.64	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
53	20231023	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2410	0	3	0.00	195333550	80962	21.41	2355	2455	2355	3130	1690	2410	2412.66	4.63	0	27344	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	827	10.95	0.60	12	0.24	220.00	4035.00	5410	20230519	-55.45	2200	20221026	9.55	5410	-55.45	20230519	2340	2.99	20231020	5410	-55.45	20230519	2200	9.55	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
54	20231023	120604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2400	-10	5	-0.41	182728335	75725	20.03	2355	2455	2355	3130	1690	2410	2413.05	4.63	0	30521	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	824	10.91	0.59	12	0.22	220.00	4035.00	5410	20230519	-55.64	2200	20221026	9.09	5410	-55.64	20230519	2340	2.56	20231020	5410	-55.64	20230519	2200	9.09	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
55	20231023	110602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2425	15	2	0.62	176301330	73065	19.32	2355	2455	2355	3130	1690	2410	2412.94	4.63	0	29893	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	832	11.02	0.60	12	0.21	220.00	4035.00	5410	20230519	-55.18	2200	20221026	10.23	5410	-55.18	20230519	2340	3.63	20231020	5410	-55.18	20230519	2200	10.23	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
56	20231023	100559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2435	25	2	1.04	141403595	58693	15.52	2355	2455	2355	3130	1690	2410	2409.21	4.63	0	28785	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	836	11.07	0.60	12	0.17	220.00	4035.00	5410	20230519	-54.99	2200	20221026	10.68	5410	-54.99	20230519	2340	4.06	20231020	5410	-54.99	20230519	2200	10.68	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
57	20231023	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2405	-5	5	-0.21	43907825	18508	4.90	2355	2410	2355	3130	1690	2410	2372.37	4.63	0	4950	2543	2476	2408	2341	2273	2442	2307	172	720	500	1540	5	1	34322870	825	10.93	0.60	12	0.05	220.00	4035.00	5410	20230519	-55.55	2200	20221026	9.32	5410	-55.55	20230519	2340	2.78	20231020	5410	-55.55	20230519	2200	9.32	20221026	3.73	N	080000	500	171 억		1590266	N	N	0	N	00	N
58	20231020	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2410	-75	5	-3.02	902406420	377838	339.74	2460	2475	2340	3230	1740	2485	2388.32	4.43	0	68556	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	827	10.95	0.60	12	1.10	220.00	4035.00	5410	20230519	-55.45	2200	20221026	9.55	5410	-55.45	20230519	2340	2.99	20231020	5410	-55.45	20230519	2200	9.55	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
59	20231020	150604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2385	-100	5	-4.02	872800075	365470	328.62	2460	2475	2340	3230	1740	2485	2388.16	4.43	0	67585	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	819	10.84	0.59	12	1.06	220.00	4035.00	5410	20230519	-55.91	2200	20221026	8.41	5410	-55.91	20230519	2340	1.92	20231020	5410	-55.91	20230519	2200	8.41	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
60	20231020	140606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2410	-75	5	-3.02	840694970	352052	316.56	2460	2475	2340	3230	1740	2485	2387.99	4.43	0	67085	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	827	10.95	0.60	12	1.03	220.00	4035.00	5410	20230519	-55.45	2200	20221026	9.55	5410	-55.45	20230519	2340	2.99	20231020	5410	-55.45	20230519	2200	9.55	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
61	20231020	130550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2390	-95	5	-3.82	686535490	287965	258.93	2460	2475	2340	3230	1740	2485	2384.09	4.43	0	53869	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	820	10.86	0.59	12	0.84	220.00	4035.00	5410	20230519	-55.82	2200	20221026	8.64	5410	-55.82	20230519	2340	2.14	20231020	5410	-55.82	20230519	2200	8.64	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
62	20231020	120601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2390	-95	5	-3.82	596833005	250472	225.22	2460	2475	2340	3230	1740	2485	2382.83	4.43	0	37661	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	820	10.86	0.59	12	0.73	220.00	4035.00	5410	20230519	-55.82	2200	20221026	8.64	5410	-55.82	20230519	2340	2.14	20231020	5410	-55.82	20230519	2200	8.64	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
63	20231020	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2370	-115	5	-4.63	555762780	233202	209.69	2460	2475	2340	3230	1740	2485	2383.18	4.43	0	27014	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	813	10.77	0.59	12	0.68	220.00	4035.00	5410	20230519	-56.19	2200	20221026	7.73	5410	-56.19	20230519	2340	1.28	20231020	5410	-56.19	20230519	2200	7.73	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
64	20231020	100559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2375	-110	5	-4.43	383796515	160326	144.16	2460	2475	2370	3230	1740	2485	2393.85	4.43	0	17621	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	815	10.80	0.59	12	0.47	220.00	4035.00	5410	20230519	-56.10	2200	20221026	7.95	5410	-56.10	20230519	2370	0.21	20231020	5410	-56.10	20230519	2200	7.95	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
65	20231020	090600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2435	-50	5	-2.01	32864220	13429	12.08	2460	2475	2430	3230	1740	2485	2447.26	4.43	0	-1916	2641	2562	2521	2442	2401	2542	2422	172	745	500	1590	5	1	34322870	836	11.07	0.60	12	0.04	220.00	4035.00	5410	20230519	-54.99	2200	20221026	10.68	5410	-54.99	20230519	2430	0.21	20231020	5410	-54.99	20230519	2200	10.68	20221026	3.68	N	080000	500	171 억		1519787	N	N	0	N	00	N
66	20231019	160556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2485	-130	5	-4.97	278310895	110708	164.89	2600	2600	2480	3395	1835	2615	2513.86	4.54	0	-37833	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	853	11.30	0.62	12	0.32	220.00	4035.00	5410	20230519	-54.07	2200	20221026	12.95	5410	-54.07	20230519	2480	0.20	20231019	5410	-54.07	20230519	2200	12.95	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
67	20231019	150554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2485	-130	5	-4.97	266037190	105768	157.54	2600	2600	2480	3395	1835	2615	2515.09	4.54	0	-37021	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	853	11.30	0.62	12	0.31	220.00	4035.00	5410	20230519	-54.07	2200	20221026	12.95	5410	-54.07	20230519	2480	0.20	20231019	5410	-54.07	20230519	2200	12.95	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
68	20231019	140559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2500	-115	5	-4.40	249917695	99296	147.90	2600	2600	2480	3395	1835	2615	2516.69	4.54	0	-35196	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	858	11.36	0.62	12	0.29	220.00	4035.00	5410	20230519	-53.79	2200	20221026	13.64	5410	-53.79	20230519	2480	0.81	20231019	5410	-53.79	20230519	2200	13.64	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
69	20231019	130553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2505	-110	5	-4.21	246527970	97942	145.88	2600	2600	2480	3395	1835	2615	2516.87	4.54	0	-34954	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	860	11.39	0.62	12	0.29	220.00	4035.00	5410	20230519	-53.70	2200	20221026	13.86	5410	-53.70	20230519	2480	1.01	20231019	5410	-53.70	20230519	2200	13.86	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
70	20231019	120558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2500	-115	5	-4.40	201427375	79858	118.94	2600	2600	2490	3395	1835	2615	2522.08	4.54	0	-30757	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	858	11.36	0.62	12	0.23	220.00	4035.00	5410	20230519	-53.79	2200	20221026	13.64	5410	-53.79	20230519	2490	0.40	20231019	5410	-53.79	20230519	2200	13.64	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
71	20231019	110556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	-100	5	-3.82	128354865	50652	75.44	2600	2600	2505	3395	1835	2615	2533.72	4.54	0	-25381	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	863	11.43	0.62	12	0.15	220.00	4035.00	5410	20230519	-53.51	2200	20221026	14.32	5410	-53.51	20230519	2500	0.60	20231016	5410	-53.51	20230519	2200	14.32	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
72	20231019	100552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	-90	5	-3.44	88101105	34671	51.64	2600	2600	2510	3395	1835	2615	2540.62	4.54	0	-18753	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	867	11.48	0.63	12	0.10	220.00	4035.00	5410	20230519	-53.33	2200	20221026	14.77	5410	-53.33	20230519	2500	1.00	20231016	5410	-53.33	20230519	2200	14.77	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
73	20231019	090558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	-75	5	-2.87	19402515	7536	11.22	2600	2600	2540	3395	1835	2615	2573.50	4.54	0	-5337	2671	2642	2601	2572	2531	2657	2587	172	780	500	1670	5	1	34322870	872	11.55	0.63	12	0.02	220.00	4035.00	5410	20230519	-53.05	2200	20221026	15.45	5410	-53.05	20230519	2500	1.60	20231016	5410	-53.05	20230519	2200	15.45	20221026	3.67	N	080000	500	171 억		1557581	N	N	0	N	00	N
74	20231018	160601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2615	20	2	0.77	173797355	66978	79.45	2595	2630	2560	3370	1820	2595	2594.84	4.59	0	-18706	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	898	11.89	0.65	12	0.20	220.00	4035.00	5410	20230519	-51.66	2200	20221026	18.86	5410	-51.66	20230519	2500	4.60	20231016	5410	-51.66	20230519	2200	18.86	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
75	20231018	150553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	5	2	0.19	146269690	56399	66.90	2595	2630	2560	3370	1820	2595	2593.48	4.59	0	-16964	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	892	11.82	0.64	12	0.16	220.00	4035.00	5410	20230519	-51.94	2200	20221026	18.18	5410	-51.94	20230519	2500	4.00	20231016	5410	-51.94	20230519	2200	18.18	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
76	20231018	140547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	15	2	0.58	89282415	34493	40.92	2595	2630	2560	3370	1820	2595	2588.42	4.59	0	-4639	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	896	11.86	0.65	12	0.10	220.00	4035.00	5410	20230519	-51.76	2200	20221026	18.64	5410	-51.76	20230519	2500	4.40	20231016	5410	-51.76	20230519	2200	18.64	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
77	20231018	130545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-25	5	-0.96	68687155	26548	31.49	2595	2630	2560	3370	1820	2595	2587.28	4.59	0	546	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	882	11.68	0.64	12	0.08	220.00	4035.00	5410	20230519	-52.50	2200	20221026	16.82	5410	-52.50	20230519	2500	2.80	20231016	5410	-52.50	20230519	2200	16.82	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
78	20231018	120555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	5	2	0.19	57204355	22085	26.20	2595	2630	2560	3370	1820	2595	2590.19	4.59	0	778	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	892	11.82	0.64	12	0.06	220.00	4035.00	5410	20230519	-51.94	2200	20221026	18.18	5410	-51.94	20230519	2500	4.00	20231016	5410	-51.94	20230519	2200	18.18	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
79	20231018	110549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	15	2	0.58	47218435	18230	21.63	2595	2630	2560	3370	1820	2595	2590.15	4.59	0	1087	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	896	11.86	0.65	12	0.05	220.00	4035.00	5410	20230519	-51.76	2200	20221026	18.64	5410	-51.76	20230519	2500	4.40	20231016	5410	-51.76	20230519	2200	18.64	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
80	20231018	100555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	5	2	0.19	19912280	7647	9.07	2595	2630	2580	3370	1820	2595	2603.93	4.59	0	-509	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	892	11.82	0.64	12	0.02	220.00	4035.00	5410	20230519	-51.94	2200	20221026	18.18	5410	-51.94	20230519	2500	4.00	20231016	5410	-51.94	20230519	2200	18.18	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
81	20231018	090547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	25	2	0.96	3529790	1359	1.61	2595	2620	2580	3370	1820	2595	2597.34	4.59	0	-447	2698	2646	2598	2546	2498	2672	2572	172	775	500	1660	5	1	34322870	899	11.91	0.65	12	0.00	220.00	4035.00	5410	20230519	-51.57	2200	20221026	19.09	5410	-51.57	20230519	2500	4.80	20231016	5410	-51.57	20230519	2200	19.09	20221026	3.68	N	080000	500	171 억		1576238	N	N	0	N	00	N
82	20231017	160551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	60	2	2.37	219924005	84144	85.78	2550	2650	2550	3295	1775	2535	2613.89	4.58	0	5360	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	891	11.80	0.64	12	0.25	220.00	4035.00	5410	20230519	-52.03	2155	20221013	20.42	5410	-52.03	20230519	2500	3.80	20231016	5410	-52.03	20230519	2200	17.95	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
83	20231017	150553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2615	80	2	3.16	209091865	79979	81.53	2550	2650	2550	3295	1775	2535	2614.33	4.58	0	7606	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	898	11.89	0.65	12	0.23	220.00	4035.00	5410	20230519	-51.66	2155	20221013	21.35	5410	-51.66	20230519	2500	4.60	20231016	5410	-51.66	20230519	2200	18.86	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
84	20231017	140555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	55	2	2.17	195443555	74716	76.17	2550	2650	2550	3295	1775	2535	2615.82	4.58	0	5848	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	889	11.77	0.64	12	0.22	220.00	4035.00	5410	20230519	-52.13	2155	20221013	20.19	5410	-52.13	20230519	2500	3.60	20231016	5410	-52.13	20230519	2200	17.73	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
85	20231017	130549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	60	2	2.37	169379560	64664	65.92	2550	2650	2550	3295	1775	2535	2619.38	4.58	0	4229	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	891	11.80	0.64	12	0.19	220.00	4035.00	5410	20230519	-52.03	2155	20221013	20.42	5410	-52.03	20230519	2500	3.80	20231016	5410	-52.03	20230519	2200	17.95	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
86	20231017	120551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	70	2	2.76	151604475	57825	58.95	2550	2650	2550	3295	1775	2535	2621.78	4.58	0	4677	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	894	11.84	0.65	12	0.17	220.00	4035.00	5410	20230519	-51.85	2155	20221013	20.88	5410	-51.85	20230519	2500	4.20	20231016	5410	-51.85	20230519	2200	18.41	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
87	20231017	110547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	90	2	3.55	129176315	49235	50.19	2550	2650	2550	3295	1775	2535	2623.67	4.58	0	4772	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	901	11.93	0.65	12	0.14	220.00	4035.00	5410	20230519	-51.48	2155	20221013	21.81	5410	-51.48	20230519	2500	5.00	20231016	5410	-51.48	20230519	2200	19.32	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
88	20231017	100543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	90	2	3.55	94038140	35895	36.59	2550	2650	2550	3295	1775	2535	2619.81	4.58	0	-3348	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	901	11.93	0.65	12	0.10	220.00	4035.00	5410	20230519	-51.48	2155	20221013	21.81	5410	-51.48	20230519	2500	5.00	20231016	5410	-51.48	20230519	2200	19.32	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
89	20231017	090547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	45	2	1.78	18449370	7146	7.28	2550	2615	2550	3295	1775	2535	2581.78	4.58	0	-2053	2691	2612	2556	2477	2421	2585	2450	172	760	500	1620	5	1	34322870	886	11.73	0.64	12	0.02	220.00	4035.00	5410	20230519	-52.31	2155	20221013	19.72	5410	-52.31	20230519	2500	3.20	20231016	5410	-52.31	20230519	2200	17.27	20221026	3.64	N	080000	500	171 억		1571526	N	N	0	N	00	N
90	20231016	160547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2535	-85	5	-3.24	248448715	97687	124.48	2620	2635	2500	3405	1835	2620	2543.37	4.64	0	-20905	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	870	11.52	0.63	12	0.28	220.00	4035.00	5410	20230519	-53.14	2155	20221013	17.63	5410	-53.14	20230519	2500	1.40	20231016	5410	-53.14	20230519	2200	15.23	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
91	20231016	150547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	-100	5	-3.82	226566820	89046	113.47	2620	2635	2500	3405	1835	2620	2544.38	4.64	0	-21094	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	865	11.45	0.62	12	0.26	220.00	4035.00	5410	20230519	-53.42	2155	20221013	16.94	5410	-53.42	20230519	2500	0.80	20231016	5410	-53.42	20230519	2200	14.55	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
92	20231016	140548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	-95	5	-3.63	201765400	79201	100.93	2620	2635	2500	3405	1835	2620	2547.51	4.64	0	-22882	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	867	11.48	0.63	12	0.23	220.00	4035.00	5410	20230519	-53.33	2155	20221013	17.17	5410	-53.33	20230519	2500	1.00	20231016	5410	-53.33	20230519	2200	14.77	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
93	20231016	130545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	-110	5	-4.20	179695975	70395	89.70	2620	2635	2510	3405	1835	2620	2552.68	4.64	0	-23056	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	862	11.41	0.62	12	0.21	220.00	4035.00	5410	20230519	-53.60	2155	20221013	16.47	5410	-53.60	20230519	2510	0.00	20231016	5410	-53.60	20230519	2200	14.09	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
94	20231016	120544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	-80	5	-3.05	108592690	42264	53.86	2620	2635	2540	3405	1835	2620	2569.39	4.64	0	-28373	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	872	11.55	0.63	12	0.12	220.00	4035.00	5410	20230519	-53.05	2155	20221013	17.87	5410	-53.05	20230519	2540	0.00	20231016	5410	-53.05	20230519	2200	15.45	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
95	20231016	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-50	5	-1.91	67085200	26010	33.14	2620	2635	2555	3405	1835	2620	2579.21	4.64	0	-15168	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	882	11.68	0.64	12	0.08	220.00	4035.00	5410	20230519	-52.50	2155	20221013	19.26	5410	-52.50	20230519	2550	0.78	20231004	5410	-52.50	20230519	2200	16.82	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
96	20231016	100538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-30	5	-1.15	54327495	21046	26.82	2620	2635	2555	3405	1835	2620	2581.37	4.64	0	-11191	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	889	11.77	0.64	12	0.06	220.00	4035.00	5410	20230519	-52.13	2155	20221013	20.19	5410	-52.13	20230519	2550	1.57	20231004	5410	-52.13	20230519	2200	17.73	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
97	20231016	090542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	-35	5	-1.34	14898345	5730	7.30	2620	2635	2580	3405	1835	2620	2600.06	4.64	0	-5167	2760	2690	2645	2575	2530	2667	2552	172	785	500	1670	5	1	34322870	887	11.75	0.64	12	0.02	220.00	4035.00	5410	20230519	-52.22	2155	20221013	19.95	5410	-52.22	20230519	2550	1.37	20231004	5410	-52.22	20230519	2200	17.50	20221026	3.65	N	080000	500	171 억		1594245	N	N	0	N	00	N
98	20231012	160557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	20	2	0.75	166749090	61634	100.38	2700	2735	2675	3460	1870	2665	2705.47	4.61	0	6243	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	922	12.20	0.67	12	0.18	220.00	4035.00	5410	20230519	-50.37	2155	20221013	24.59	5410	-50.37	20230519	2550	5.29	20231004	5410	-50.37	20230519	2155	24.59	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
99	20231012	150546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	55	2	2.06	153168440	56613	92.21	2700	2735	2675	3460	1870	2665	2705.53	4.61	0	8701	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	934	12.36	0.67	12	0.16	220.00	4035.00	5410	20230519	-49.72	2155	20221013	26.22	5410	-49.72	20230519	2550	6.67	20231004	5410	-49.72	20230519	2155	26.22	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
100	20231012	140544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	55	2	2.06	126531815	46760	76.16	2700	2735	2675	3460	1870	2665	2705.98	4.61	0	3555	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	934	12.36	0.67	12	0.14	220.00	4035.00	5410	20230519	-49.72	2155	20221013	26.22	5410	-49.72	20230519	2550	6.67	20231004	5410	-49.72	20230519	2155	26.22	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
101	20231012	130544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2735	70	2	2.63	122789030	45379	73.91	2700	2735	2675	3460	1870	2665	2705.86	4.61	0	4264	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	939	12.43	0.68	12	0.13	220.00	4035.00	5410	20230519	-49.45	2155	20221013	26.91	5410	-49.45	20230519	2550	7.25	20231004	5410	-49.45	20230519	2155	26.91	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
102	20231012	120552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	60	2	2.25	107985470	39946	65.06	2700	2725	2675	3460	1870	2665	2703.29	4.61	0	6049	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	935	12.39	0.68	12	0.12	220.00	4035.00	5410	20230519	-49.63	2155	20221013	26.45	5410	-49.63	20230519	2550	6.86	20231004	5410	-49.63	20230519	2155	26.45	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
103	20231012	110551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	55	2	2.06	82416600	30501	49.68	2700	2725	2675	3460	1870	2665	2702.10	4.61	0	7920	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	934	12.36	0.67	12	0.09	220.00	4035.00	5410	20230519	-49.72	2155	20221013	26.22	5410	-49.72	20230519	2550	6.67	20231004	5410	-49.72	20230519	2155	26.22	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
104	20231012	100548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	50	2	1.88	60792590	22532	36.70	2700	2725	2675	3460	1870	2665	2698.06	4.61	0	8849	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	932	12.34	0.67	12	0.07	220.00	4035.00	5410	20230519	-49.82	2155	20221013	25.99	5410	-49.82	20230519	2550	6.47	20231004	5410	-49.82	20230519	2155	25.99	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
105	20231012	090551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	10	2	0.38	4418355	1641	2.67	2700	2700	2675	3460	1870	2665	2692.48	4.61	0	-258	2745	2705	2650	2610	2555	2725	2630	172	795	500	1700	5	1	34322870	918	12.16	0.66	12	0.00	220.00	4035.00	5410	20230519	-50.55	2155	20221013	24.13	5410	-50.55	20230519	2550	4.90	20231004	5410	-50.55	20230519	2155	24.13	20221013	3.69	N	080000	500	171 억		1580984	N	N	0	N	00	N
106	20231011	160546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	75	2	2.90	162412260	61169	68.06	2595	2690	2595	3365	1815	2590	2655.14	4.53	0	27325	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	915	12.11	0.66	12	0.18	220.00	4035.00	5410	20230519	-50.74	2155	20221013	23.67	5410	-50.74	20230519	2550	4.51	20231004	5410	-50.74	20230519	2155	23.67	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
107	20231011	150546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	75	2	2.90	154394855	58159	64.71	2595	2690	2595	3365	1815	2590	2654.70	4.53	0	28201	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	915	12.11	0.66	12	0.17	220.00	4035.00	5410	20230519	-50.74	2155	20221013	23.67	5410	-50.74	20230519	2550	4.51	20231004	5410	-50.74	20230519	2155	23.67	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
108	20231011	140552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	75	2	2.90	143082900	53898	59.97	2595	2690	2595	3365	1815	2590	2654.70	4.53	0	27088	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	915	12.11	0.66	12	0.16	220.00	4035.00	5410	20230519	-50.74	2155	20221013	23.67	5410	-50.74	20230519	2550	4.51	20231004	5410	-50.74	20230519	2155	23.67	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
109	20231011	130542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	85	2	3.28	131469385	49552	55.13	2595	2690	2595	3365	1815	2590	2653.16	4.53	0	26501	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	918	12.16	0.66	12	0.14	220.00	4035.00	5410	20230519	-50.55	2155	20221013	24.13	5410	-50.55	20230519	2550	4.90	20231004	5410	-50.55	20230519	2155	24.13	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
110	20231011	120553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	80	2	3.09	128702535	48513	53.97	2595	2690	2595	3365	1815	2590	2652.95	4.53	0	26093	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	916	12.14	0.66	12	0.14	220.00	4035.00	5410	20230519	-50.65	2155	20221013	23.90	5410	-50.65	20230519	2550	4.71	20231004	5410	-50.65	20230519	2155	23.90	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
111	20231011	110549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	80	2	3.09	123434680	46536	51.78	2595	2690	2595	3365	1815	2590	2652.46	4.53	0	25800	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	916	12.14	0.66	12	0.14	220.00	4035.00	5410	20230519	-50.65	2155	20221013	23.90	5410	-50.65	20230519	2550	4.71	20231004	5410	-50.65	20230519	2155	23.90	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
112	20231011	100545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	80	2	3.09	87685510	33090	36.82	2595	2690	2595	3365	1815	2590	2649.91	4.53	0	22651	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	916	12.14	0.66	12	0.10	220.00	4035.00	5410	20230519	-50.65	2155	20221013	23.90	5410	-50.65	20230519	2550	4.71	20231004	5410	-50.65	20230519	2155	23.90	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
113	20231011	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2640	50	2	1.93	8286140	3176	3.53	2595	2640	2595	3365	1815	2590	2608.99	4.53	0	1200	2763	2676	2618	2531	2473	2647	2502	172	775	500	1650	5	1	34322870	906	12.00	0.65	12	0.01	220.00	4035.00	5410	20230519	-51.20	2155	20221013	22.51	5410	-51.20	20230519	2550	3.53	20231004	5410	-51.20	20230519	2155	22.51	20221013	3.69	N	080000	500	171 억		1554561	N	N	0	N	00	N
114	20231010	160541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-60	5	-2.26	233726030	88996	156.85	2635	2705	2560	3445	1855	2650	2626.34	4.58	0	-16582	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	889	11.77	0.64	12	0.26	220.00	4035.00	5410	20230519	-52.13	2155	20221013	20.19	5410	-52.13	20230519	2550	1.57	20231004	5410	-52.13	20230519	2155	20.19	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
115	20231010	150540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	-50	5	-1.89	224221440	85324	150.37	2635	2705	2560	3445	1855	2650	2627.88	4.58	0	-15974	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	892	11.82	0.64	12	0.25	220.00	4035.00	5410	20230519	-51.94	2155	20221013	20.65	5410	-51.94	20230519	2550	1.96	20231004	5410	-51.94	20230519	2155	20.65	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
116	20231010	140543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	-45	5	-1.70	170450090	64487	113.65	2635	2705	2590	3445	1855	2650	2643.17	4.58	0	-13151	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	894	11.84	0.65	12	0.19	220.00	4035.00	5410	20230519	-51.85	2155	20221013	20.88	5410	-51.85	20230519	2550	2.16	20231004	5410	-51.85	20230519	2155	20.88	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
117	20231010	130538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	-15	5	-0.57	133123530	50130	88.35	2635	2705	2605	3445	1855	2650	2655.57	4.58	0	-8311	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	904	11.98	0.65	12	0.15	220.00	4035.00	5410	20230519	-51.29	2155	20221013	22.27	5410	-51.29	20230519	2550	3.33	20231004	5410	-51.29	20230519	2155	22.27	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
118	20231010	120537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	5	2	0.19	91501675	34267	60.39	2635	2705	2605	3445	1855	2650	2670.26	4.58	0	-7738	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	911	12.07	0.66	12	0.10	220.00	4035.00	5410	20230519	-50.92	2155	20221013	23.20	5410	-50.92	20230519	2550	4.12	20231004	5410	-50.92	20230519	2155	23.20	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
119	20231010	110529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	30	2	1.13	73472140	27512	48.49	2635	2705	2605	3445	1855	2650	2670.55	4.58	0	-1540	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	920	12.18	0.66	12	0.08	220.00	4035.00	5410	20230519	-50.46	2155	20221013	24.36	5410	-50.46	20230519	2550	5.10	20231004	5410	-50.46	20230519	2155	24.36	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
120	20231010	100533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	15	2	0.57	50592585	18992	33.47	2635	2705	2605	3445	1855	2650	2663.89	4.58	0	-3555	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	915	12.11	0.66	12	0.06	220.00	4035.00	5410	20230519	-50.74	2155	20221013	23.67	5410	-50.74	20230519	2550	4.51	20231004	5410	-50.74	20230519	2155	23.67	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
121	20231010	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	0	3	0.00	3963175	1500	2.64	2635	2655	2635	3445	1855	2650	2642.12	4.58	0	613	2740	2695	2625	2580	2510	2717	2602	172	795	500	1690	5	1	34322870	910	12.05	0.66	12	0.00	220.00	4035.00	5410	20230519	-51.02	2155	20221013	22.97	5410	-51.02	20230519	2550	3.92	20231004	5410	-51.02	20230519	2155	22.97	20221013	3.76	N	080000	500	171 억		1572998	N	N	0	N	00	N
122	20231006	160537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	80	2	3.11	147565500	55984	65.92	2555	2670	2555	3340	1800	2570	2635.82	4.52	0	20565	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	910	12.05	0.66	12	0.16	220.00	4035.00	5410	20230519	-51.02	2155	20221013	22.97	5410	-51.02	20230519	2550	3.92	20231004	5410	-51.02	20230519	2155	22.97	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N
123	20231006	150527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	55	2	2.14	137334280	52117	61.37	2555	2670	2555	3340	1800	2570	2635.11	4.52	0	21222	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	901	11.93	0.65	12	0.15	220.00	4035.00	5410	20230519	-51.48	2155	20221013	21.81	5410	-51.48	20230519	2550	2.94	20231004	5410	-51.48	20230519	2155	21.81	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N
124	20231006	140528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2640	70	2	2.72	132406645	50244	59.16	2555	2670	2555	3340	1800	2570	2635.27	4.52	0	20370	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	906	12.00	0.65	12	0.15	220.00	4035.00	5410	20230519	-51.20	2155	20221013	22.51	5410	-51.20	20230519	2550	3.53	20231004	5410	-51.20	20230519	2155	22.51	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N
125	20231006	130523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2645	75	2	2.92	106796085	40503	47.69	2555	2670	2555	3340	1800	2570	2636.75	4.52	0	16957	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	908	12.02	0.66	12	0.12	220.00	4035.00	5410	20230519	-51.11	2155	20221013	22.74	5410	-51.11	20230519	2550	3.73	20231004	5410	-51.11	20230519	2155	22.74	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N
126	20231006	120522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2645	75	2	2.92	95396035	36189	42.61	2555	2670	2555	3340	1800	2570	2636.05	4.52	0	13852	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	908	12.02	0.66	12	0.11	220.00	4035.00	5410	20230519	-51.11	2155	20221013	22.74	5410	-51.11	20230519	2550	3.73	20231004	5410	-51.11	20230519	2155	22.74	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N
127	20231006	110517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	80	2	3.11	86541830	32830	38.66	2555	2670	2555	3340	1800	2570	2636.06	4.52	0	13351	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	910	12.05	0.66	12	0.10	220.00	4035.00	5410	20230519	-51.02	2155	20221013	22.97	5410	-51.02	20230519	2550	3.92	20231004	5410	-51.02	20230519	2155	22.97	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N
128	20231006	100522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	85	2	3.31	70097190	26624	31.35	2555	2670	2555	3340	1800	2570	2632.86	4.52	0	11540	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	911	12.07	0.66	12	0.08	220.00	4035.00	5410	20230519	-50.92	2155	20221013	23.20	5410	-50.92	20230519	2550	4.12	20231004	5410	-50.92	20230519	2155	23.20	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N
129	20231006	090517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	-5	5	-0.19	7327460	2864	3.37	2555	2585	2555	3340	1800	2570	2558.47	4.52	0	256	2680	2625	2590	2535	2500	2607	2517	172	770	500	1640	5	1	34322870	880	11.66	0.64	12	0.01	220.00	4035.00	5410	20230519	-52.59	2155	20221013	19.03	5410	-52.59	20230519	2550	0.59	20231004	5410	-52.59	20230519	2155	19.03	20221013	3.84	N	080000	500	171 억		1552364	N	N	0	N	00	N