KissMeData/071670/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	160634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9500	-340	5	-3.46	459944730	47393	249.15	9890	10060	9500	12790	6890	9840	9705.76	0.75	0	-7098	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	950	20.21	1.14	12	0.47	470.00	8338.00	15200	20230324	-37.50	7750	20230103	22.58	15200	-37.50	20230324	7750	22.58	20230103	15200	-37.50	20230324	7750	22.58	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
3	20231031	150641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9670	-170	5	-1.73	354585550	36376	191.23	9890	10060	9570	12790	6890	9840	9747.79	0.75	0	-7887	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	967	20.57	1.16	12	0.36	470.00	8338.00	15200	20230324	-36.38	7750	20230103	24.77	15200	-36.38	20230324	7750	24.77	20230103	15200	-36.38	20230324	7750	24.77	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
4	20231031	140647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9640	-200	5	-2.03	295598650	30242	158.98	9890	10060	9590	12790	6890	9840	9774.44	0.75	0	-8232	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	964	20.51	1.16	12	0.30	470.00	8338.00	15200	20230324	-36.58	7750	20230103	24.39	15200	-36.58	20230324	7750	24.39	20230103	15200	-36.58	20230324	7750	24.39	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
5	20231031	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9690	-150	5	-1.52	187970590	19050	100.15	9890	10060	9670	12790	6890	9840	9867.22	0.75	0	-7236	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	969	20.62	1.16	12	0.19	470.00	8338.00	15200	20230324	-36.25	7750	20230103	25.03	15200	-36.25	20230324	7750	25.03	20230103	15200	-36.25	20230324	7750	25.03	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
6	20231031	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	-120	5	-1.22	159571820	16122	84.75	9890	10060	9720	12790	6890	9840	9897.77	0.75	0	-5465	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	972	20.68	1.17	12	0.16	470.00	8338.00	15200	20230324	-36.05	7750	20230103	25.42	15200	-36.05	20230324	7750	25.42	20230103	15200	-36.05	20230324	7750	25.42	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
7	20231031	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	0	3	0.00	139919460	14114	74.20	9890	10060	9770	12790	6890	9840	9913.52	0.75	0	-4326	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	984	20.94	1.18	12	0.14	470.00	8338.00	15200	20230324	-35.26	7750	20230103	26.97	15200	-35.26	20230324	7750	26.97	20230103	15200	-35.26	20230324	7750	26.97	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
8	20231031	100646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	20	2	0.20	102541970	10307	54.18	9890	10060	9830	12790	6890	9840	9948.77	0.75	0	-1533	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	986	20.98	1.18	12	0.10	470.00	8338.00	15200	20230324	-35.13	7750	20230103	27.23	15200	-35.13	20230324	7750	27.23	20230103	15200	-35.13	20230324	7750	27.23	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
9	20231031	090643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	110	2	1.12	5441690	550	2.89	9890	9960	9890	12790	6890	9840	9893.98	0.75	0	37	10040	9940	9820	9720	9600	9990	9770	50	2950	500	6880	10	1	10000000	995	21.17	1.19	12	0.01	470.00	8338.00	15200	20230324	-34.54	7750	20230103	28.39	15200	-34.54	20230324	7750	28.39	20230103	15200	-34.54	20230324	7750	28.39	20230103	3.84	N	071670	500	50 억		75142	N	N	0	N	00	N
10	20231030	160634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	60	2	0.61	185095250	18823	38.60	9700	9920	9700	12710	6850	9780	9833.39	0.74	0	1159	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	984	20.94	1.18	12	0.19	470.00	8338.00	15200	20230324	-35.26	7750	20230103	26.97	15200	-35.26	20230324	7750	26.97	20230103	15200	-35.26	20230324	7750	26.97	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
11	20231030	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	80	2	0.82	159012430	16177	33.17	9700	9920	9700	12710	6850	9780	9829.54	0.74	0	782	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	986	20.98	1.18	12	0.16	470.00	8338.00	15200	20230324	-35.13	7750	20230103	27.23	15200	-35.13	20230324	7750	27.23	20230103	15200	-35.13	20230324	7750	27.23	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
12	20231030	140620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	80	2	0.82	131878330	13423	27.52	9700	9920	9700	12710	6850	9780	9824.80	0.74	0	799	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	986	20.98	1.18	12	0.13	470.00	8338.00	15200	20230324	-35.13	7750	20230103	27.23	15200	-35.13	20230324	7750	27.23	20230103	15200	-35.13	20230324	7750	27.23	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
13	20231030	130621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	120	2	1.23	113981580	11601	23.79	9700	9920	9700	12710	6850	9780	9825.15	0.74	0	810	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	990	21.06	1.19	12	0.12	470.00	8338.00	15200	20230324	-34.87	7750	20230103	27.74	15200	-34.87	20230324	7750	27.74	20230103	15200	-34.87	20230324	7750	27.74	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
14	20231030	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	120	2	1.23	100400360	10225	20.97	9700	9920	9700	12710	6850	9780	9819.11	0.74	0	570	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	990	21.06	1.19	12	0.10	470.00	8338.00	15200	20230324	-34.87	7750	20230103	27.74	15200	-34.87	20230324	7750	27.74	20230103	15200	-34.87	20230324	7750	27.74	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
15	20231030	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	120	2	1.23	75223610	7676	15.74	9700	9900	9700	12710	6850	9780	9799.84	0.74	0	801	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	990	21.06	1.19	12	0.08	470.00	8338.00	15200	20230324	-34.87	7750	20230103	27.74	15200	-34.87	20230324	7750	27.74	20230103	15200	-34.87	20230324	7750	27.74	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
16	20231030	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	-10	5	-0.10	59512280	6075	12.46	9700	9850	9700	12710	6850	9780	9796.26	0.74	0	10	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	977	20.79	1.17	12	0.06	470.00	8338.00	15200	20230324	-35.72	7750	20230103	26.06	15200	-35.72	20230324	7750	26.06	20230103	15200	-35.72	20230324	7750	26.06	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
17	20231030	090613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	40	2	0.41	10824390	1108	2.27	9700	9820	9700	12710	6850	9780	9769.31	0.74	0	-378	10153	9966	9873	9686	9593	9920	9640	50	2930	500	6840	10	1	10000000	982	20.89	1.18	12	0.01	470.00	8338.00	15200	20230324	-35.39	7750	20230103	26.71	15200	-35.39	20230324	7750	26.71	20230103	15200	-35.39	20230324	7750	26.71	20230103	3.86	N	071670	500	50 억		74415	N	N	0	N	00	N
18	20231027	160546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	-140	5	-1.41	483067120	48749	77.63	9900	10060	9780	12890	6950	9920	9910.54	0.67	0	-150	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	978	20.81	1.17	12	0.49	470.00	8338.00	15200	20230324	-35.66	7750	20230103	26.19	15200	-35.66	20230324	7750	26.19	20230103	15200	-35.66	20230324	7750	26.19	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
19	20231027	150615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9890	-30	5	-0.30	420526720	42364	67.46	9900	10060	9850	12890	6950	9920	9926.51	0.67	0	-1230	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	989	21.04	1.19	12	0.42	470.00	8338.00	15200	20230324	-34.93	7750	20230103	27.61	15200	-34.93	20230324	7750	27.61	20230103	15200	-34.93	20230324	7750	27.61	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
20	20231027	140613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9930	10	2	0.10	385871260	38854	61.87	9900	10060	9850	12890	6950	9920	9931.31	0.67	0	-652	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	993	21.13	1.19	12	0.39	470.00	8338.00	15200	20230324	-34.67	7750	20230103	28.13	15200	-34.67	20230324	7750	28.13	20230103	15200	-34.67	20230324	7750	28.13	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
21	20231027	130605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	70	2	0.71	294186880	29593	47.13	9900	10060	9900	12890	6950	9920	9941.10	0.67	0	2127	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	999	21.26	1.20	12	0.30	470.00	8338.00	15200	20230324	-34.28	7750	20230103	28.90	15200	-34.28	20230324	7750	28.90	20230103	15200	-34.28	20230324	7750	28.90	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
22	20231027	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	120	2	1.21	269304870	27102	43.16	9900	10040	9900	12890	6950	9920	9936.72	0.67	0	3912	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	1004	21.36	1.20	12	0.27	470.00	8338.00	15200	20230324	-33.95	7750	20230103	29.55	15200	-33.95	20230324	7750	29.55	20230103	15200	-33.95	20230324	7750	29.55	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
23	20231027	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	90	2	0.91	245652200	24742	39.40	9900	10020	9900	12890	6950	9920	9928.55	0.67	0	2939	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	1001	21.30	1.20	12	0.25	470.00	8338.00	15200	20230324	-34.14	7750	20230103	29.16	15200	-34.14	20230324	7750	29.16	20230103	15200	-34.14	20230324	7750	29.16	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
24	20231027	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9940	20	2	0.20	160300100	16154	25.72	9900	9990	9900	12890	6950	9920	9923.25	0.67	0	375	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	994	21.15	1.19	12	0.16	470.00	8338.00	15200	20230324	-34.61	7750	20230103	28.26	15200	-34.61	20230324	7750	28.26	20230103	15200	-34.61	20230324	7750	28.26	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
25	20231027	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	50	2	0.50	29424880	2964	4.72	9900	9990	9900	12890	6950	9920	9927.42	0.67	0	728	10280	10100	10010	9830	9740	10055	9785	50	2970	500	6940	10	1	10000000	997	21.21	1.20	12	0.03	470.00	8338.00	15200	20230324	-34.41	7750	20230103	28.65	15200	-34.41	20230324	7750	28.65	20230103	15200	-34.41	20230324	7750	28.65	20230103	3.88	N	071670	500	50 억		66565	N	N	0	N	00	N
26	20231026	160605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	-420	5	-4.06	619593510	61717	225.06	10190	10190	9920	13440	7240	10340	10040.74	0.76	0	-9618	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	992	21.11	1.19	12	0.62	470.00	8338.00	15200	20230324	-34.74	7750	20230103	28.00	15200	-34.74	20230324	7750	28.00	20230103	15200	-34.74	20230324	7750	28.00	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
27	20231026	150604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-330	5	-3.19	543082380	54015	196.98	10190	10190	9950	13440	7240	10340	10054.29	0.76	0	-9838	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	1001	21.30	1.20	12	0.54	470.00	8338.00	15200	20230324	-34.14	7750	20230103	29.16	15200	-34.14	20230324	7750	29.16	20230103	15200	-34.14	20230324	7750	29.16	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
28	20231026	140606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	-340	5	-3.29	477812120	47465	173.09	10190	10190	9970	13440	7240	10340	10066.62	0.76	0	-10151	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	1000	21.28	1.20	12	0.47	470.00	8338.00	15200	20230324	-34.21	7750	20230103	29.03	15200	-34.21	20230324	7750	29.03	20230103	15200	-34.21	20230324	7750	29.03	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
29	20231026	130604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-330	5	-3.19	421549180	41837	152.57	10190	10190	9980	13440	7240	10340	10075.99	0.76	0	-9072	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	1001	21.30	1.20	12	0.42	470.00	8338.00	15200	20230324	-34.14	7750	20230103	29.16	15200	-34.14	20230324	7750	29.16	20230103	15200	-34.14	20230324	7750	29.16	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
30	20231026	120603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10070	-270	5	-2.61	365646990	36248	132.19	10190	10190	9990	13440	7240	10340	10087.37	0.76	0	-5618	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	1007	21.43	1.21	12	0.36	470.00	8338.00	15200	20230324	-33.75	7750	20230103	29.94	15200	-33.75	20230324	7750	29.94	20230103	15200	-33.75	20230324	7750	29.94	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
31	20231026	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	-230	5	-2.22	321776180	31873	116.23	10190	10190	9990	13440	7240	10340	10095.57	0.76	0	-3659	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	1011	21.51	1.21	12	0.32	470.00	8338.00	15200	20230324	-33.49	7750	20230103	30.45	15200	-33.49	20230324	7750	30.45	20230103	15200	-33.49	20230324	7750	30.45	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
32	20231026	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	-180	5	-1.74	197516660	19568	71.36	10190	10190	9990	13440	7240	10340	10093.86	0.76	0	-3918	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	1016	21.62	1.22	12	0.20	470.00	8338.00	15200	20230324	-33.16	7750	20230103	31.10	15200	-33.16	20230324	7750	31.10	20230103	15200	-33.16	20230324	7750	31.10	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
33	20231026	090607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-240	5	-2.32	51753450	5095	18.58	10190	10190	10100	13440	7240	10340	10157.69	0.76	0	-828	10726	10532	10436	10242	10146	10485	10195	50	3100	500	7230	10	1	10000000	1010	21.49	1.21	12	0.05	470.00	8338.00	15200	20230324	-33.55	7750	20230103	30.32	15200	-33.55	20230324	7750	30.32	20230103	15200	-33.55	20230324	7750	30.32	20230103	3.85	N	071670	500	50 억		76168	N	N	0	N	00	N
34	20231025	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-90	5	-0.86	281690080	26943	58.39	10480	10630	10340	13550	7310	10430	10455.67	0.75	0	1002	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1034	22.00	1.24	12	0.27	470.00	8338.00	15200	20230324	-31.97	7750	20230103	33.42	15200	-31.97	20230324	7750	33.42	20230103	15200	-31.97	20230324	7750	33.42	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
35	20231025	150607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	-30	5	-0.29	239091840	22835	49.49	10480	10630	10340	13550	7310	10430	10470.95	0.75	0	1079	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1040	22.13	1.25	12	0.23	470.00	8338.00	15200	20230324	-31.58	7750	20230103	34.19	15200	-31.58	20230324	7750	34.19	20230103	15200	-31.58	20230324	7750	34.19	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
36	20231025	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	10	2	0.10	218922240	20891	45.27	10480	10630	10340	13550	7310	10430	10479.98	0.75	0	552	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1044	22.21	1.25	12	0.21	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
37	20231025	130604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	-10	5	-0.10	192321760	18323	39.71	10480	10630	10390	13550	7310	10430	10497.30	0.75	0	-314	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1042	22.17	1.25	12	0.18	470.00	8338.00	15200	20230324	-31.45	7750	20230103	34.45	15200	-31.45	20230324	7750	34.45	20230103	15200	-31.45	20230324	7750	34.45	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
38	20231025	120604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10540	110	2	1.05	174459960	16609	35.99	10480	10630	10400	13550	7310	10430	10505.30	0.75	0	-59	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1054	22.43	1.26	12	0.17	470.00	8338.00	15200	20230324	-30.66	7750	20230103	36.00	15200	-30.66	20230324	7750	36.00	20230103	15200	-30.66	20230324	7750	36.00	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
39	20231025	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	50	2	0.48	128998550	12264	26.58	10480	10630	10410	13550	7310	10430	10520.69	0.75	0	-87	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1048	22.30	1.26	12	0.12	470.00	8338.00	15200	20230324	-31.05	7750	20230103	35.23	15200	-31.05	20230324	7750	35.23	20230103	15200	-31.05	20230324	7750	35.23	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
40	20231025	100606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	90	2	0.86	108449880	10303	22.33	10480	10630	10410	13550	7310	10430	10528.93	0.75	0	-157	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1052	22.38	1.26	12	0.10	470.00	8338.00	15200	20230324	-30.79	7750	20230103	35.74	15200	-30.79	20230324	7750	35.74	20230103	15200	-30.79	20230324	7750	35.74	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
41	20231025	090603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	0	3	0.00	35286120	3366	7.29	10480	10550	10430	13550	7310	10430	10488.30	0.75	0	-638	10710	10570	10340	10200	9970	10640	10270	50	3120	500	7300	10	1	10000000	1043	22.19	1.25	12	0.03	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	3.81	N	071670	500	50 억		75122	N	N	0	N	00	N
42	20231024	160552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	180	2	1.76	472607430	45961	118.80	10260	10480	10110	13320	7180	10250	10281.59	0.71	0	4233	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1043	22.19	1.25	12	0.46	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
43	20231024	150602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	230	2	2.24	447073050	43517	112.48	10260	10480	10110	13320	7180	10250	10273.53	0.71	0	4055	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1048	22.30	1.26	12	0.44	470.00	8338.00	15200	20230324	-31.05	7750	20230103	35.23	15200	-31.05	20230324	7750	35.23	20230103	15200	-31.05	20230324	7750	35.23	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
44	20231024	140549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	120	2	1.17	370408140	36160	93.47	10260	10430	10110	13320	7180	10250	10243.59	0.71	0	-738	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1037	22.06	1.24	12	0.36	470.00	8338.00	15200	20230324	-31.78	7750	20230103	33.81	15200	-31.78	20230324	7750	33.81	20230103	15200	-31.78	20230324	7750	33.81	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
45	20231024	130557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	20	2	0.20	322076830	31463	81.33	10260	10430	10110	13320	7180	10250	10236.69	0.71	0	-3295	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1027	21.85	1.23	12	0.31	470.00	8338.00	15200	20230324	-32.43	7750	20230103	32.52	15200	-32.43	20230324	7750	32.52	20230103	15200	-32.43	20230324	7750	32.52	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
46	20231024	120602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	10	2	0.10	316266510	30896	79.86	10260	10430	10110	13320	7180	10250	10236.49	0.71	0	-3554	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1026	21.83	1.23	12	0.31	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
47	20231024	110558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	-10	5	-0.10	276104410	26970	69.71	10260	10430	10110	13320	7180	10250	10237.46	0.71	0	-4681	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1024	21.79	1.23	12	0.27	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
48	20231024	100552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	20	2	0.20	139867270	13579	35.10	10260	10430	10200	13320	7180	10250	10300.26	0.71	0	-855	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1027	21.85	1.23	12	0.14	470.00	8338.00	15200	20230324	-32.43	7750	20230103	32.52	15200	-32.43	20230324	7750	32.52	20230103	15200	-32.43	20230324	7750	32.52	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
49	20231024	090556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	110	2	1.07	32268970	3126	8.08	10260	10380	10260	13320	7180	10250	10322.77	0.71	0	-210	10576	10412	10306	10142	10036	10495	10225	50	3070	500	7170	10	1	10000000	1036	22.04	1.24	12	0.03	470.00	8338.00	15200	20230324	-31.84	7750	20230103	33.68	15200	-31.84	20230324	7750	33.68	20230103	15200	-31.84	20230324	7750	33.68	20230103	3.79	N	071670	500	50 억		70889	N	N	0	N	00	N
50	20231023	160548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	-70	5	-0.68	393962220	38314	38.95	10220	10470	10200	13410	7230	10320	10282.89	0.72	0	-849	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1025	21.81	1.23	12	0.38	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
51	20231023	150551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-60	5	-0.58	343742370	33412	33.97	10220	10470	10200	13410	7230	10320	10287.99	0.72	0	-849	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1026	21.83	1.23	12	0.33	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
52	20231023	140550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-20	5	-0.19	280874780	27261	27.71	10220	10470	10220	13410	7230	10320	10303.17	0.72	0	-902	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1030	21.91	1.24	12	0.27	470.00	8338.00	15200	20230324	-32.24	7750	20230103	32.90	15200	-32.24	20230324	7750	32.90	20230103	15200	-32.24	20230324	7750	32.90	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
53	20231023	130554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	20	2	0.19	252366570	24488	24.90	10220	10470	10220	13410	7230	10320	10305.72	0.72	0	-288	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1034	22.00	1.24	12	0.24	470.00	8338.00	15200	20230324	-31.97	7750	20230103	33.42	15200	-31.97	20230324	7750	33.42	20230103	15200	-31.97	20230324	7750	33.42	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
54	20231023	120547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	70	2	0.68	233445560	22655	23.03	10220	10470	10220	13410	7230	10320	10304.37	0.72	0	462	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1039	22.11	1.25	12	0.23	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
55	20231023	110547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	100	2	0.97	190392580	18505	18.81	10220	10420	10220	13410	7230	10320	10288.71	0.72	0	2131	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1042	22.17	1.25	12	0.19	470.00	8338.00	15200	20230324	-31.45	7750	20230103	34.45	15200	-31.45	20230324	7750	34.45	20230103	15200	-31.45	20230324	7750	34.45	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
56	20231023	100543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-20	5	-0.19	139842060	13614	13.84	10220	10360	10220	13410	7230	10320	10271.93	0.72	0	3457	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1030	21.91	1.24	12	0.14	470.00	8338.00	15200	20230324	-32.24	7750	20230103	32.90	15200	-32.24	20230324	7750	32.90	20230103	15200	-32.24	20230324	7750	32.90	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
57	20231023	090555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	-40	5	-0.39	48410670	4733	4.81	10220	10290	10220	13410	7230	10320	10228.33	0.72	0	1592	10773	10546	10323	10096	9873	10435	9985	50	3090	500	7220	10	1	10000000	1028	21.87	1.23	12	0.05	470.00	8338.00	15200	20230324	-32.37	7750	20230103	32.65	15200	-32.37	20230324	7750	32.65	20230103	15200	-32.37	20230324	7750	32.65	20230103	3.88	N	071670	500	50 억		71597	N	N	0	N	00	N
58	20231020	160547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	-330	5	-3.10	998174270	96602	130.58	10550	10550	10100	13840	7460	10650	10332.86	0.90	0	-19087	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1032	21.96	1.24	12	0.97	470.00	8338.00	15200	20230324	-32.11	7750	20230103	33.16	15200	-32.11	20230324	7750	33.16	20230103	15200	-32.11	20230324	7750	33.16	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
59	20231020	150547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-310	5	-2.91	942025320	91164	123.23	10550	10550	10100	13840	7460	10650	10333.30	0.90	0	-18955	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1034	22.00	1.24	12	0.91	470.00	8338.00	15200	20230324	-31.97	7750	20230103	33.42	15200	-31.97	20230324	7750	33.42	20230103	15200	-31.97	20230324	7750	33.42	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
60	20231020	140551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	-130	5	-1.22	846268740	81944	110.77	10550	10550	10100	13840	7460	10650	10327.40	0.90	0	-13838	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1052	22.38	1.26	12	0.82	470.00	8338.00	15200	20230324	-30.79	7750	20230103	35.74	15200	-30.79	20230324	7750	35.74	20230103	15200	-30.79	20230324	7750	35.74	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
61	20231020	130534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-190	5	-1.78	807151280	78209	105.72	10550	10550	10100	13840	7460	10650	10320.44	0.90	0	-13926	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1046	22.26	1.25	12	0.78	470.00	8338.00	15200	20230324	-31.18	7750	20230103	34.97	15200	-31.18	20230324	7750	34.97	20230103	15200	-31.18	20230324	7750	34.97	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
62	20231020	120545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	-370	5	-3.47	636818130	61830	83.58	10550	10550	10100	13840	7460	10650	10299.50	0.90	0	-15258	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1028	21.87	1.23	12	0.62	470.00	8338.00	15200	20230324	-32.37	7750	20230103	32.65	15200	-32.37	20230324	7750	32.65	20230103	15200	-32.37	20230324	7750	32.65	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
63	20231020	110549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-420	5	-3.94	584936700	56738	76.70	10550	10550	10100	13840	7460	10650	10309.43	0.90	0	-15300	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1023	21.77	1.23	12	0.57	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
64	20231020	100543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	-370	5	-3.47	437438060	42308	57.19	10550	10550	10200	13840	7460	10650	10339.37	0.90	0	-12698	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1028	21.87	1.23	12	0.42	470.00	8338.00	15200	20230324	-32.37	7750	20230103	32.65	15200	-32.37	20230324	7750	32.65	20230103	15200	-32.37	20230324	7750	32.65	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
65	20231020	090544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-100	5	-0.94	37296370	3549	4.80	10550	10550	10450	13840	7460	10650	10508.98	0.90	0	-659	11096	10872	10736	10512	10376	10805	10445	50	3190	500	7450	10	1	10000000	1055	22.45	1.27	12	0.04	470.00	8338.00	15200	20230324	-30.59	7750	20230103	36.13	15200	-30.59	20230324	7750	36.13	20230103	15200	-30.59	20230324	7750	36.13	20230103	3.90	N	071670	500	50 억		90372	N	N	0	N	00	N
66	20231019	160541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	-390	5	-3.53	782413460	73123	47.30	10960	10960	10600	14350	7730	11040	10700.55	1.03	0	-13104	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1065	22.66	1.28	12	0.73	470.00	8338.00	15200	20230324	-29.93	7750	20230103	37.42	15200	-29.93	20230324	7750	37.42	20230103	15200	-29.93	20230324	7750	37.42	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
67	20231019	150539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	-390	5	-3.53	727483280	67960	43.96	10960	10960	10600	14350	7730	11040	10704.58	1.03	0	-13104	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1065	22.66	1.28	12	0.68	470.00	8338.00	15200	20230324	-29.93	7750	20230103	37.42	15200	-29.93	20230324	7750	37.42	20230103	15200	-29.93	20230324	7750	37.42	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
68	20231019	140543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	-360	5	-3.26	660762310	61696	39.91	10960	10960	10600	14350	7730	11040	10709.97	1.03	0	-12566	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1068	22.72	1.28	12	0.62	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
69	20231019	130538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	-300	5	-2.72	607855960	56749	36.71	10960	10960	10600	14350	7730	11040	10711.31	1.03	0	-11835	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1074	22.85	1.29	12	0.57	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
70	20231019	120543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	-330	5	-2.99	525608070	49048	31.73	10960	10960	10600	14350	7730	11040	10716.20	1.03	0	-11988	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1071	22.79	1.28	12	0.49	470.00	8338.00	15200	20230324	-29.54	7750	20230103	38.19	15200	-29.54	20230324	7750	38.19	20230103	15200	-29.54	20230324	7750	38.19	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
71	20231019	110541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	-310	5	-2.81	451603120	42117	27.25	10960	10960	10600	14350	7730	11040	10722.59	1.03	0	-9527	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1073	22.83	1.29	12	0.42	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
72	20231019	100537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	-240	5	-2.17	313351990	29210	18.90	10960	10960	10600	14350	7730	11040	10727.56	1.03	0	-8446	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1080	22.98	1.30	12	0.29	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
73	20231019	090542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	-370	5	-3.35	90976880	8417	5.45	10960	10960	10650	14350	7730	11040	10808.71	1.03	0	-3153	11726	11382	11096	10752	10466	11355	10725	50	3310	500	7720	10	1	10000000	1067	22.70	1.28	12	0.08	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	4.29	N	071670	500	50 억		103374	N	N	0	N	00	N
74	20231018	160544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-60	5	-0.54	1728404050	154296	98.14	11040	11440	10810	14430	7770	11100	11202.02	1.14	0	-9603	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1104	23.49	1.32	12	1.54	470.00	8338.00	15200	20230324	-27.37	7750	20230103	42.45	15200	-27.37	20230324	7750	42.45	20230103	15200	-27.37	20230324	7750	42.45	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
75	20231018	150537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	0	3	0.00	1680161890	149940	95.37	11040	11440	10810	14430	7770	11100	11205.64	1.14	0	-8846	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1110	23.62	1.33	12	1.50	470.00	8338.00	15200	20230324	-26.97	7750	20230103	43.23	15200	-26.97	20230324	7750	43.23	20230103	15200	-26.97	20230324	7750	43.23	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
76	20231018	140533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	10	2	0.09	1566730920	139675	88.84	11040	11440	10810	14430	7770	11100	11217.07	1.14	0	-7549	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1111	23.64	1.33	12	1.40	470.00	8338.00	15200	20230324	-26.91	7750	20230103	43.35	15200	-26.91	20230324	7750	43.35	20230103	15200	-26.91	20230324	7750	43.35	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
77	20231018	130530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	40	2	0.36	1456075640	129707	82.50	11040	11440	10810	14430	7770	11100	11225.99	1.14	0	-6728	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1114	23.70	1.34	12	1.30	470.00	8338.00	15200	20230324	-26.71	7750	20230103	43.74	15200	-26.71	20230324	7750	43.74	20230103	15200	-26.71	20230324	7750	43.74	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
78	20231018	120539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	90	2	0.81	1408698850	125461	79.80	11040	11440	10810	14430	7770	11100	11228.30	1.14	0	-5560	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1119	23.81	1.34	12	1.25	470.00	8338.00	15200	20230324	-26.38	7750	20230103	44.39	15200	-26.38	20230324	7750	44.39	20230103	15200	-26.38	20230324	7750	44.39	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
79	20231018	110534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	180	2	1.62	1233122670	109756	69.81	11040	11440	10810	14430	7770	11100	11235.27	1.14	0	-3894	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1128	24.00	1.35	12	1.10	470.00	8338.00	15200	20230324	-25.79	7750	20230103	45.55	15200	-25.79	20230324	7750	45.55	20230103	15200	-25.79	20230324	7750	45.55	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
80	20231018	100538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	-120	5	-1.08	234547390	21275	13.53	11040	11170	10810	14430	7770	11100	11024.15	1.14	0	215	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1098	23.36	1.32	12	0.21	470.00	8338.00	15200	20230324	-27.76	7750	20230103	41.68	15200	-27.76	20230324	7750	41.68	20230103	15200	-27.76	20230324	7750	41.68	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
81	20231018	090532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	-90	5	-0.81	115632740	10516	6.69	11040	11090	10810	14430	7770	11100	10994.75	1.14	0	420	11493	11296	10963	10766	10433	11395	10865	50	3330	500	7770	10	1	10000000	1101	23.43	1.32	12	0.11	470.00	8338.00	15200	20230324	-27.57	7750	20230103	42.06	15200	-27.57	20230324	7750	42.06	20230103	15200	-27.57	20230324	7750	42.06	20230103	4.08	N	071670	500	50 억		114428	N	N	0	N	00	N
82	20231017	160536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	490	2	4.62	1719792570	156651	169.55	10630	11160	10630	13790	7430	10610	10978.57	0.66	0	49064	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1110	23.62	1.33	12	1.57	470.00	8338.00	15200	20230324	-26.97	7750	20230103	43.23	15200	-26.97	20230324	7750	43.23	20230103	15200	-26.97	20230324	7750	43.23	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
83	20231017	150537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	460	2	4.34	1573940710	143479	155.30	10630	11160	10630	13790	7430	10610	10969.97	0.66	0	47363	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1107	23.55	1.33	12	1.43	470.00	8338.00	15200	20230324	-27.17	7750	20230103	42.84	15200	-27.17	20230324	7750	42.84	20230103	15200	-27.17	20230324	7750	42.84	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
84	20231017	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	330	2	3.11	1424741800	129975	140.68	10630	11160	10630	13790	7430	10610	10961.81	0.66	0	47469	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1094	23.28	1.31	12	1.30	470.00	8338.00	15200	20230324	-28.03	7750	20230103	41.16	15200	-28.03	20230324	7750	41.16	20230103	15200	-28.03	20230324	7750	41.16	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
85	20231017	130534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	420	2	3.96	1319745960	120422	130.34	10630	11160	10630	13790	7430	10610	10959.51	0.66	0	51129	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1103	23.47	1.32	12	1.20	470.00	8338.00	15200	20230324	-27.43	7750	20230103	42.32	15200	-27.43	20230324	7750	42.32	20230103	15200	-27.43	20230324	7750	42.32	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
86	20231017	120536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	310	2	2.92	1025017010	93802	101.53	10630	11160	10630	13790	7430	10610	10927.64	0.66	0	44878	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1092	23.23	1.31	12	0.94	470.00	8338.00	15200	20230324	-28.16	7750	20230103	40.90	15200	-28.16	20230324	7750	40.90	20230103	15200	-28.16	20230324	7750	40.90	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
87	20231017	110531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	330	2	3.11	695158500	63687	68.93	10630	11160	10630	13790	7430	10610	10915.50	0.66	0	25143	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1094	23.28	1.31	12	0.64	470.00	8338.00	15200	20230324	-28.03	7750	20230103	41.16	15200	-28.03	20230324	7750	41.16	20230103	15200	-28.03	20230324	7750	41.16	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
88	20231017	100528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	310	2	2.92	407500080	37234	40.30	10630	11160	10630	13790	7430	10610	10944.80	0.66	0	20631	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1092	23.23	1.31	12	0.37	470.00	8338.00	15200	20230324	-28.16	7750	20230103	40.90	15200	-28.16	20230324	7750	40.90	20230103	15200	-28.16	20230324	7750	40.90	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
89	20231017	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	240	2	2.26	97918300	9095	9.84	10630	10870	10630	13790	7430	10610	10767.14	0.66	0	4277	11376	10992	10746	10362	10116	10870	10240	50	3180	500	7420	10	1	10000000	1085	23.09	1.30	12	0.09	470.00	8338.00	15200	20230324	-28.62	7750	20230103	40.00	15200	-28.62	20230324	7750	40.00	20230103	15200	-28.62	20230324	7750	40.00	20230103	3.98	N	071670	500	50 억		65939	N	N	0	N	00	N
90	20231016	160532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	-530	5	-4.76	973466900	90942	67.48	11030	11130	10500	14480	7800	11140	10704.21	0.97	0	-31367	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1061	22.57	1.27	12	0.91	470.00	8338.00	15200	20230324	-30.20	7750	20230103	36.90	15200	-30.20	20230324	7750	36.90	20230103	15200	-30.20	20230324	7750	36.90	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
91	20231016	150531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	-490	5	-4.40	918883340	85801	63.67	11030	11130	10500	14480	7800	11140	10709.31	0.97	0	-31439	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1065	22.66	1.28	12	0.86	470.00	8338.00	15200	20230324	-29.93	7750	20230103	37.42	15200	-29.93	20230324	7750	37.42	20230103	15200	-29.93	20230324	7750	37.42	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
92	20231016	140532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	-610	5	-5.48	876896020	81853	60.74	11030	11130	10500	14480	7800	11140	10712.89	0.97	0	-29873	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1053	22.40	1.26	12	0.82	470.00	8338.00	15200	20230324	-30.72	7750	20230103	35.87	15200	-30.72	20230324	7750	35.87	20230103	15200	-30.72	20230324	7750	35.87	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
93	20231016	130530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	-550	5	-4.94	726513670	67565	50.14	11030	11130	10560	14480	7800	11140	10752.62	0.97	0	-26566	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1059	22.53	1.27	12	0.68	470.00	8338.00	15200	20230324	-30.33	7750	20230103	36.65	15200	-30.33	20230324	7750	36.65	20230103	15200	-30.33	20230324	7750	36.65	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
94	20231016	120530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	-570	5	-5.12	683867850	63532	47.14	11030	11130	10570	14480	7800	11140	10763.95	0.97	0	-27430	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1057	22.49	1.27	12	0.64	470.00	8338.00	15200	20230324	-30.46	7750	20230103	36.39	15200	-30.46	20230324	7750	36.39	20230103	15200	-30.46	20230324	7750	36.39	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
95	20231016	110527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	-460	5	-4.13	586517640	54376	40.35	11030	11130	10640	14480	7800	11140	10786.12	0.97	0	-21545	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1068	22.72	1.28	12	0.54	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
96	20231016	100523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	-330	5	-2.96	451152990	41730	30.97	11030	11130	10680	14480	7800	11140	10810.98	0.97	0	-13316	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1081	23.00	1.30	12	0.42	470.00	8338.00	15200	20230324	-28.88	7750	20230103	39.48	15200	-28.88	20230324	7750	39.48	20230103	15200	-28.88	20230324	7750	39.48	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
97	20231016	090527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	-170	5	-1.53	85839650	7818	5.80	11030	11130	10870	14480	7800	11140	10979.07	0.97	0	-3186	11606	11372	11166	10932	10726	11490	11050	50	3340	500	7790	10	1	10000000	1097	23.34	1.32	12	0.08	470.00	8338.00	15200	20230324	-27.83	7750	20230103	41.55	15200	-27.83	20230324	7750	41.55	20230103	15200	-27.83	20230324	7750	41.55	20230103	4.05	N	071670	500	50 억		97289	N	N	0	N	00	N
98	20231012	160541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	100	2	0.92	473785170	42957	49.80	10970	11140	10920	14170	7630	10900	11029.29	1.19	0	4911	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1100	23.40	1.32	12	0.43	470.00	8338.00	15200	20230324	-27.63	7750	20230103	41.94	15200	-27.63	20230324	7750	41.94	20230103	15200	-27.63	20230324	7750	41.94	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
99	20231012	150530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	80	2	0.73	450699400	40855	47.36	10970	11140	10920	14170	7630	10900	11031.68	1.19	0	5112	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1098	23.36	1.32	12	0.41	470.00	8338.00	15200	20230324	-27.76	7750	20230103	41.68	15200	-27.76	20230324	7750	41.68	20230103	15200	-27.76	20230324	7750	41.68	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
100	20231012	140529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	70	2	0.64	372133850	33675	39.04	10970	11140	10920	14170	7630	10900	11050.75	1.19	0	5954	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1097	23.34	1.32	12	0.34	470.00	8338.00	15200	20230324	-27.83	7750	20230103	41.55	15200	-27.83	20230324	7750	41.55	20230103	15200	-27.83	20230324	7750	41.55	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
101	20231012	130529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	90	2	0.83	350584780	31712	36.76	10970	11140	10920	14170	7630	10900	11055.27	1.19	0	6197	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1099	23.38	1.32	12	0.32	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
102	20231012	120538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	140	2	1.28	299267970	27049	31.36	10970	11140	10920	14170	7630	10900	11063.92	1.19	0	5807	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1104	23.49	1.32	12	0.27	470.00	8338.00	15200	20230324	-27.37	7750	20230103	42.45	15200	-27.37	20230324	7750	42.45	20230103	15200	-27.37	20230324	7750	42.45	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
103	20231012	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	150	2	1.38	217695090	19677	22.81	10970	11140	10920	14170	7630	10900	11063.43	1.19	0	4799	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1105	23.51	1.33	12	0.20	470.00	8338.00	15200	20230324	-27.30	7750	20230103	42.58	15200	-27.30	20230324	7750	42.58	20230103	15200	-27.30	20230324	7750	42.58	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
104	20231012	100534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	160	2	1.47	151654580	13697	15.88	10970	11140	10920	14170	7630	10900	11072.10	1.19	0	4366	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1106	23.53	1.33	12	0.14	470.00	8338.00	15200	20230324	-27.24	7750	20230103	42.71	15200	-27.24	20230324	7750	42.71	20230103	15200	-27.24	20230324	7750	42.71	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
105	20231012	090536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	130	2	1.19	15756680	1435	1.66	10970	11030	10920	14170	7630	10900	10980.26	1.19	0	-260	11380	11140	10990	10750	10600	11065	10675	50	3270	500	7630	10	1	10000000	1103	23.47	1.32	12	0.01	470.00	8338.00	15200	20230324	-27.43	7750	20230103	42.32	15200	-27.43	20230324	7750	42.32	20230103	15200	-27.43	20230324	7750	42.32	20230103	4.02	N	071670	500	50 억		118981	N	N	0	N	00	N
106	20231011	160530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-20	5	-0.18	952325910	86230	91.75	11100	11230	10840	14190	7650	10920	11044.88	1.27	0	-7273	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1090	23.19	1.31	12	0.86	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
107	20231011	150531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10910	-10	5	-0.09	872799730	78915	83.97	11100	11230	10900	14190	7650	10920	11060.00	1.27	0	-7322	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1091	23.21	1.31	12	0.79	470.00	8338.00	15200	20230324	-28.22	7750	20230103	40.77	15200	-28.22	20230324	7750	40.77	20230103	15200	-28.22	20230324	7750	40.77	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
108	20231011	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	110	2	1.01	727964930	65685	69.89	11100	11230	11000	14190	7650	10920	11082.67	1.27	0	-4900	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1103	23.47	1.32	12	0.66	470.00	8338.00	15200	20230324	-27.43	7750	20230103	42.32	15200	-27.43	20230324	7750	42.32	20230103	15200	-27.43	20230324	7750	42.32	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
109	20231011	130527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	150	2	1.37	636202440	57363	61.03	11100	11230	11010	14190	7650	10920	11090.82	1.27	0	-2436	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1107	23.55	1.33	12	0.57	470.00	8338.00	15200	20230324	-27.17	7750	20230103	42.84	15200	-27.17	20230324	7750	42.84	20230103	15200	-27.17	20230324	7750	42.84	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
110	20231011	120538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	160	2	1.47	563948760	50820	54.07	11100	11230	11030	14190	7650	10920	11096.98	1.27	0	-2382	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1108	23.57	1.33	12	0.51	470.00	8338.00	15200	20230324	-27.11	7750	20230103	42.97	15200	-27.11	20230324	7750	42.97	20230103	15200	-27.11	20230324	7750	42.97	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
111	20231011	110533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	160	2	1.47	514485900	46347	49.31	11100	11230	11030	14190	7650	10920	11100.74	1.27	0	-1945	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1108	23.57	1.33	12	0.46	470.00	8338.00	15200	20230324	-27.11	7750	20230103	42.97	15200	-27.11	20230324	7750	42.97	20230103	15200	-27.11	20230324	7750	42.97	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
112	20231011	100530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	170	2	1.56	435070500	39163	41.67	11100	11230	11040	14190	7650	10920	11109.22	1.27	0	-1652	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1109	23.60	1.33	12	0.39	470.00	8338.00	15200	20230324	-27.04	7750	20230103	43.10	15200	-27.04	20230324	7750	43.10	20230103	15200	-27.04	20230324	7750	43.10	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
113	20231011	090534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	190	2	1.74	132708680	11915	12.68	11100	11230	11040	14190	7650	10920	11137.95	1.27	0	812	11360	11140	10920	10700	10480	11250	10810	50	3270	500	7640	10	1	10000000	1111	23.64	1.33	12	0.12	470.00	8338.00	15200	20230324	-26.91	7750	20230103	43.35	15200	-26.91	20230324	7750	43.35	20230103	15200	-26.91	20230324	7750	43.35	20230103	4.07	N	071670	500	50 억		127219	N	N	0	N	00	N
114	20231010	160526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	160	2	1.49	1021604210	93470	169.60	10890	11140	10700	13980	7540	10760	10929.78	1.30	0	-2567	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1092	23.23	1.31	12	0.93	470.00	8338.00	15200	20230324	-28.16	7750	20230103	40.90	15200	-28.16	20230324	7750	40.90	20230103	15200	-28.16	20230324	7750	40.90	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
115	20231010	150525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	100	2	0.93	972561970	88960	161.42	10890	11140	10700	13980	7540	10760	10932.58	1.30	0	-2308	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1086	23.11	1.30	12	0.89	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	15200	-28.55	20230324	7750	40.13	20230103	15200	-28.55	20230324	7750	40.13	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
116	20231010	140527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	60	2	0.56	786146610	71712	130.12	10890	11140	10790	13980	7540	10760	10962.55	1.30	0	418	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1082	23.02	1.30	12	0.72	470.00	8338.00	15200	20230324	-28.82	7750	20230103	39.61	15200	-28.82	20230324	7750	39.61	20230103	15200	-28.82	20230324	7750	39.61	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
117	20231010	130523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	60	2	0.56	709590150	64630	117.27	10890	11140	10800	13980	7540	10760	10979.27	1.30	0	3226	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1082	23.02	1.30	12	0.65	470.00	8338.00	15200	20230324	-28.82	7750	20230103	39.61	15200	-28.82	20230324	7750	39.61	20230103	15200	-28.82	20230324	7750	39.61	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
118	20231010	120523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	130	2	1.21	586891450	53340	96.78	10890	11140	10800	13980	7540	10760	11002.84	1.30	0	8672	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1089	23.17	1.31	12	0.53	470.00	8338.00	15200	20230324	-28.36	7750	20230103	40.52	15200	-28.36	20230324	7750	40.52	20230103	15200	-28.36	20230324	7750	40.52	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
119	20231010	110515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	240	2	2.23	529697810	48102	87.28	10890	11140	10800	13980	7540	10760	11011.97	1.30	0	10203	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1100	23.40	1.32	12	0.48	470.00	8338.00	15200	20230324	-27.63	7750	20230103	41.94	15200	-27.63	20230324	7750	41.94	20230103	15200	-27.63	20230324	7750	41.94	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
120	20231010	100519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	90	2	0.84	448070750	40649	73.76	10890	11140	10800	13980	7540	10760	11022.92	1.30	0	8460	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1085	23.09	1.30	12	0.41	470.00	8338.00	15200	20230324	-28.62	7750	20230103	40.00	15200	-28.62	20230324	7750	40.00	20230103	15200	-28.62	20230324	7750	40.00	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
121	20231010	090516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	340	2	3.16	139771360	12702	23.05	10890	11100	10800	13980	7540	10760	11003.89	1.30	0	2255	11246	11002	10796	10552	10346	11125	10675	50	3220	500	7530	10	1	10000000	1110	23.62	1.33	12	0.13	470.00	8338.00	15200	20230324	-26.97	7750	20230103	43.23	15200	-26.97	20230324	7750	43.23	20230103	15200	-26.97	20230324	7750	43.23	20230103	4.14	N	071670	500	50 억		129570	N	N	0	N	00	N
122	20231006	160522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	170	2	1.61	598623910	54951	61.64	10590	11040	10590	13760	7420	10590	10894.26	1.21	0	8347	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1076	22.89	1.29	12	0.55	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N
123	20231006	150513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	210	2	1.98	545984200	50078	56.17	10590	11040	10590	13760	7420	10590	10902.74	1.21	0	8681	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1080	22.98	1.30	12	0.50	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N
124	20231006	140513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	350	2	3.31	488018560	44727	50.17	10590	11040	10590	13760	7420	10590	10911.12	1.21	0	9282	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1094	23.28	1.31	12	0.45	470.00	8338.00	15200	20230324	-28.03	7750	20230103	41.16	15200	-28.03	20230324	7750	41.16	20230103	15200	-28.03	20230324	7750	41.16	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N
125	20231006	130510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	400	2	3.78	473566150	43410	48.69	10590	11040	10590	13760	7420	10590	10909.22	1.21	0	9491	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1099	23.38	1.32	12	0.43	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N
126	20231006	120507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	360	2	3.40	399422000	36633	41.09	10590	11040	10590	13760	7420	10590	10903.42	1.21	0	10163	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1095	23.30	1.31	12	0.37	470.00	8338.00	15200	20230324	-27.96	7750	20230103	41.29	15200	-27.96	20230324	7750	41.29	20230103	15200	-27.96	20230324	7750	41.29	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N
127	20231006	110503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	350	2	3.31	379038790	34766	39.00	10590	11040	10590	13760	7420	10590	10902.66	1.21	0	10491	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1094	23.28	1.31	12	0.35	470.00	8338.00	15200	20230324	-28.03	7750	20230103	41.16	15200	-28.03	20230324	7750	41.16	20230103	15200	-28.03	20230324	7750	41.16	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N
128	20231006	100508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	330	2	3.12	221564940	20417	22.90	10590	10940	10590	13760	7420	10590	10852.11	1.21	0	8456	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1092	23.23	1.31	12	0.20	470.00	8338.00	15200	20230324	-28.16	7750	20230103	40.90	15200	-28.16	20230324	7750	40.90	20230103	15200	-28.16	20230324	7750	40.90	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N
129	20231006	090503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	250	2	2.36	38342230	3572	4.01	10590	10840	10590	13760	7420	10590	10734.51	1.21	0	1449	11283	10936	10633	10286	9983	10785	10135	50	3170	500	7410	10	1	10000000	1084	23.06	1.30	12	0.04	470.00	8338.00	15200	20230324	-28.68	7750	20230103	39.87	15200	-28.68	20230324	7750	39.87	20230103	15200	-28.68	20230324	7750	39.87	20230103	4.08	N	071670	500	50 억		121223	N	N	0	N	00	N