KissMeData/378340/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	161233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17130	-1030	5	-5.67	5717174760	329074	169.45	18320	18320	17110	23600	12720	18160	17374.61	0.88	0	-58615	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3633	69.07	10.46	12	1.55	248.00	1637.00	66000	20230714	-74.05	17110	20231031	0.12	66000	-74.05	20230714	17110	0.12	20231031	132000	-87.02	20230714	17110	0.12	20231031	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
3	20231031	151244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17130	-1030	5	-5.67	5530063960	318151	163.83	18320	18320	17110	23600	12720	18160	17381.88	0.88	0	-57891	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3633	69.07	10.46	12	1.50	248.00	1637.00	66000	20230714	-74.05	17110	20231031	0.12	66000	-74.05	20230714	17110	0.12	20231031	132000	-87.02	20230714	17110	0.12	20231031	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
4	20231031	141254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17170	-990	5	-5.45	4907013780	281861	145.14	18320	18320	17140	23600	12720	18160	17409.34	0.88	0	-56627	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3642	69.23	10.49	12	1.33	248.00	1637.00	66000	20230714	-73.98	17140	20231031	0.18	66000	-73.98	20230714	17140	0.18	20231031	132000	-86.99	20230714	17140	0.18	20231031	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
5	20231031	131243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17250	-910	5	-5.01	4462787610	255998	131.82	18320	18320	17140	23600	12720	18160	17432.90	0.88	0	-54763	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3659	69.56	10.54	12	1.21	248.00	1637.00	66000	20230714	-73.86	17140	20231031	0.64	66000	-73.86	20230714	17140	0.64	20231031	132000	-86.93	20230714	17140	0.64	20231031	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
6	20231031	121245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17160	-1000	5	-5.51	3940401610	225722	116.23	18320	18320	17150	23600	12720	18160	17456.88	0.88	0	-66177	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3639	69.19	10.48	12	1.06	248.00	1637.00	66000	20230714	-74.00	17150	20231031	0.06	66000	-74.00	20230714	17150	0.06	20231031	132000	-87.00	20230714	17150	0.06	20231031	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
7	20231031	111314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17310	-850	5	-4.68	3173547190	181220	93.32	18320	18320	17250	23600	12720	18160	17512.12	0.88	0	-48875	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3671	69.80	10.57	12	0.85	248.00	1637.00	66000	20230714	-73.77	17250	20231031	0.35	66000	-73.77	20230714	17250	0.35	20231031	132000	-86.89	20230714	17250	0.35	20231031	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
8	20231031	101252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17450	-710	5	-3.91	2448234530	139371	71.77	18320	18320	17250	23600	12720	18160	17566.31	0.88	0	-41315	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3701	70.36	10.66	12	0.66	248.00	1637.00	66000	20230714	-73.56	17250	20231031	1.16	66000	-73.56	20230714	17250	1.16	20231031	132000	-86.78	20230714	17250	1.16	20231031	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
9	20231031	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	-560	5	-3.08	908764390	50938	26.23	18320	18320	17450	23600	12720	18160	17840.60	0.88	0	-26239	18693	18426	18063	17796	17433	18560	17930	106	5440	500	12710	10	1	21208882	3733	70.97	10.75	12	0.24	248.00	1637.00	66000	20230714	-73.33	17280	20231027	1.85	66000	-73.33	20230714	17280	1.85	20231027	132000	-86.67	20230714	17280	1.85	20231027	1.00	N	378340	500	106 억		186243	N	N	0	N	00	N
10	20231030	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	170	2	0.94	3493131720	193196	83.95	17990	18330	17700	23350	12600	17990	18080.63	0.77	0	23270	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3852	73.23	11.09	12	0.91	248.00	1637.00	66000	20230714	-72.48	17280	20231027	5.09	66000	-72.48	20230714	17280	5.09	20231027	132000	-86.24	20230714	17280	5.09	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
11	20231030	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	90	2	0.50	3309300170	183062	79.55	17990	18330	17700	23350	12600	17990	18077.49	0.77	0	20850	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3835	72.90	11.04	12	0.86	248.00	1637.00	66000	20230714	-72.61	17280	20231027	4.63	66000	-72.61	20230714	17280	4.63	20231027	132000	-86.30	20230714	17280	4.63	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
12	20231030	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	80	2	0.44	2872254510	158835	69.02	17990	18330	17700	23350	12600	17990	18083.27	0.77	0	25042	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3832	72.86	11.04	12	0.75	248.00	1637.00	66000	20230714	-72.62	17280	20231027	4.57	66000	-72.62	20230714	17280	4.57	20231027	132000	-86.31	20230714	17280	4.57	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
13	20231030	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	320	2	1.78	2507073150	138722	60.28	17990	18320	17700	23350	12600	17990	18072.65	0.77	0	26501	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3883	73.83	11.19	12	0.65	248.00	1637.00	66000	20230714	-72.26	17280	20231027	5.96	66000	-72.26	20230714	17280	5.96	20231027	132000	-86.13	20230714	17280	5.96	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
14	20231030	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	100	2	0.56	2136540510	118380	51.44	17990	18260	17700	23350	12600	17990	18048.16	0.77	0	17027	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3837	72.94	11.05	12	0.56	248.00	1637.00	66000	20230714	-72.59	17280	20231027	4.69	66000	-72.59	20230714	17280	4.69	20231027	132000	-86.30	20230714	17280	4.69	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
15	20231030	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	190	2	1.06	1765807060	97920	42.55	17990	18260	17700	23350	12600	17990	18033.17	0.77	0	19241	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3856	73.31	11.11	12	0.46	248.00	1637.00	66000	20230714	-72.45	17280	20231027	5.21	66000	-72.45	20230714	17280	5.21	20231027	132000	-86.23	20230714	17280	5.21	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
16	20231030	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	10	2	0.06	1329920110	73875	32.10	17990	18250	17700	23350	12600	17990	18002.30	0.77	0	12547	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3818	72.58	11.00	12	0.35	248.00	1637.00	66000	20230714	-72.73	17280	20231027	4.17	66000	-72.73	20230714	17280	4.17	20231027	132000	-86.36	20230714	17280	4.17	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
17	20231030	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17760	-230	5	-1.28	436798460	24316	10.57	17990	18130	17750	23350	12600	17990	17963.41	0.77	0	-3358	18836	18412	17846	17422	16856	18625	17635	106	5360	500	12590	10	1	21208882	3767	71.61	10.85	12	0.11	248.00	1637.00	66000	20230714	-73.09	17280	20231027	2.78	66000	-73.09	20230714	17280	2.78	20231027	132000	-86.55	20230714	17280	2.78	20231027	0.97	N	378340	500	106 억		163057	N	N	0	N	00	N
18	20231027	161051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17990	290	2	1.64	4091196470	229258	63.97	17800	18270	17280	23000	12390	17700	17845.44	0.64	0	21532	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3815	72.54	10.99	12	1.08	248.00	1637.00	66000	20230714	-72.74	17280	20231027	4.11	66000	-72.74	20230714	17280	4.11	20231027	132000	-86.37	20230714	17280	4.11	20231027	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
19	20231027	151149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17870	170	2	0.96	3894068250	218253	60.89	17800	18270	17280	23000	12390	17700	17842.62	0.64	0	19629	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3790	72.06	10.92	12	1.03	248.00	1637.00	66000	20230714	-72.92	17280	20231027	3.41	66000	-72.92	20230714	17280	3.41	20231027	132000	-86.46	20230714	17280	3.41	20231027	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
20	20231027	141149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17810	110	2	0.62	3652309520	204672	57.11	17800	18270	17280	23000	12390	17700	17845.38	0.64	0	16126	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3777	71.81	10.88	12	0.97	248.00	1637.00	66000	20230714	-73.02	17280	20231027	3.07	66000	-73.02	20230714	17280	3.07	20231027	132000	-86.51	20230714	17280	3.07	20231027	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
21	20231027	131138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17820	120	2	0.68	3362674980	188355	52.55	17800	18270	17280	23000	12390	17700	17853.64	0.64	0	17589	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3779	71.85	10.89	12	0.89	248.00	1637.00	66000	20230714	-73.00	17280	20231027	3.12	66000	-73.00	20230714	17280	3.12	20231027	132000	-86.50	20230714	17280	3.12	20231027	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
22	20231027	121150	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18060	360	2	2.03	3028856480	169667	47.34	17800	18270	17280	23000	12390	17700	17852.64	0.64	0	24179	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3830	72.82	11.03	12	0.80	248.00	1637.00	66000	20230714	-72.64	17280	20231027	4.51	66000	-72.64	20230714	17280	4.51	20231027	132000	-86.32	20230714	17280	4.51	20231027	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
23	20231027	111157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18060	360	2	2.03	2387197500	134328	37.48	17800	18130	17280	23000	12390	17700	17771.92	0.64	0	12947	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3830	72.82	11.03	12	0.63	248.00	1637.00	66000	20230714	-72.64	17280	20231027	4.51	66000	-72.64	20230714	17280	4.51	20231027	132000	-86.32	20230714	17280	4.51	20231027	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
24	20231027	101146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17710	10	2	0.06	1476151460	83752	23.37	17800	17940	17280	23000	12390	17700	17624.40	0.64	0	-12832	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3756	71.41	10.82	12	0.39	248.00	1637.00	66000	20230714	-73.17	17280	20231027	2.49	66000	-73.17	20230714	17280	2.49	20231027	132000	-86.58	20230714	17280	2.49	20231027	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
25	20231027	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	-20	5	-0.11	436354850	24564	6.85	17800	17940	17680	23000	12390	17700	17766.60	0.64	0	-4962	19513	18606	18073	17166	16633	18340	16900	106	5300	500	12390	10	1	21208882	3750	71.29	10.80	12	0.12	248.00	1637.00	66000	20230714	-73.21	17540	20231026	0.80	66000	-73.21	20230714	17540	0.80	20231026	132000	-86.61	20230714	17540	0.80	20231026	0.87	N	378340	500	106 억		136334	N	N	0	N	00	N
26	20231026	161133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17700	-1310	5	-6.89	6390858040	354313	93.85	18480	18980	17540	24700	13310	19010	18037.65	0.64	0	-5611	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3754	71.37	10.81	12	1.67	248.00	1637.00	66000	20230714	-73.18	17540	20231026	0.91	66000	-73.18	20230714	17540	0.91	20231026	132000	-86.59	20230714	17540	0.91	20231026	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
27	20231026	151131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17770	-1240	5	-6.52	6088255120	337202	89.32	18480	18980	17540	24700	13310	19010	18055.19	0.64	0	-5694	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3769	71.65	10.86	12	1.59	248.00	1637.00	66000	20230714	-73.08	17540	20231026	1.31	66000	-73.08	20230714	17540	1.31	20231026	132000	-86.54	20230714	17540	1.31	20231026	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
28	20231026	141133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17720	-1290	5	-6.79	4517831850	248451	65.81	18480	18980	17650	24700	13310	19010	18183.96	0.64	0	-25564	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3758	71.45	10.82	12	1.17	248.00	1637.00	66000	20230714	-73.15	17650	20231026	0.40	66000	-73.15	20230714	17650	0.40	20231026	132000	-86.58	20230714	17650	0.40	20231026	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
29	20231026	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	-950	5	-5.00	3028619780	164877	43.67	18480	18980	18000	24700	13310	19010	18368.92	0.64	0	-17858	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3830	72.82	11.03	12	0.78	248.00	1637.00	66000	20230714	-72.64	17720	20231024	1.92	66000	-72.64	20230714	17720	1.92	20231024	132000	-86.32	20230714	17720	1.92	20231024	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
30	20231026	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	-970	5	-5.10	2724000130	147986	39.20	18480	18980	18020	24700	13310	19010	18407.10	0.64	0	-16534	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3826	72.74	11.02	12	0.70	248.00	1637.00	66000	20230714	-72.67	17720	20231024	1.81	66000	-72.67	20230714	17720	1.81	20231024	132000	-86.33	20230714	17720	1.81	20231024	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
31	20231026	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	-720	5	-3.79	1901972390	102611	27.18	18480	18980	18210	24700	13310	19010	18535.70	0.64	0	-6362	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3879	73.75	11.17	12	0.48	248.00	1637.00	66000	20230714	-72.29	17720	20231024	3.22	66000	-72.29	20230714	17720	3.22	20231024	132000	-86.14	20230714	17720	3.22	20231024	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
32	20231026	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-570	5	-3.00	1375019360	73995	19.60	18480	18980	18210	24700	13310	19010	18582.53	0.64	0	4467	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3911	74.35	11.26	12	0.35	248.00	1637.00	66000	20230714	-72.06	17720	20231024	4.06	66000	-72.06	20230714	17720	4.06	20231024	132000	-86.03	20230714	17720	4.06	20231024	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
33	20231026	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18580	-430	5	-2.26	556357990	30242	8.01	18480	18650	18210	24700	13310	19010	18396.64	0.64	0	-957	20550	19780	19230	18460	17910	19505	18185	106	5690	500	13300	10	1	21208882	3941	74.92	11.35	12	0.14	248.00	1637.00	66000	20230714	-71.85	17720	20231024	4.85	66000	-71.85	20230714	17720	4.85	20231024	132000	-85.92	20230714	17720	4.85	20231024	0.78	N	378340	500	106 억		135759	N	N	0	N	00	N
34	20231025	161133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19010	160	2	0.85	7246842800	373736	90.24	19190	20000	18680	24500	13200	18850	19391.96	0.69	0	-10539	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4032	76.65	11.61	12	1.76	248.00	1637.00	66000	20230714	-71.20	17720	20231024	7.28	66000	-71.20	20230714	17720	7.28	20231024	132000	-85.60	20230714	17720	7.28	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
35	20231025	151132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19120	270	2	1.43	6724274370	346315	83.62	19190	20000	18680	24500	13200	18850	19416.74	0.69	0	-10610	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4055	77.10	11.68	12	1.63	248.00	1637.00	66000	20230714	-71.03	17720	20231024	7.90	66000	-71.03	20230714	17720	7.90	20231024	132000	-85.52	20230714	17720	7.90	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
36	20231025	141127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19330	480	2	2.55	6180750390	317908	76.76	19190	20000	18680	24500	13200	18850	19442.06	0.69	0	-4838	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4100	77.94	11.81	12	1.50	248.00	1637.00	66000	20230714	-70.71	17720	20231024	9.09	66000	-70.71	20230714	17720	9.09	20231024	132000	-85.36	20230714	17720	9.09	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
37	20231025	131128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19190	340	2	1.80	5909534230	303809	73.36	19190	20000	18680	24500	13200	18850	19451.60	0.69	0	-3278	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4070	77.38	11.72	12	1.43	248.00	1637.00	66000	20230714	-70.92	17720	20231024	8.30	66000	-70.92	20230714	17720	8.30	20231024	132000	-85.46	20230714	17720	8.30	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
38	20231025	121132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19460	610	2	3.24	5507879570	282986	68.33	19190	20000	18680	24500	13200	18850	19463.57	0.69	0	2715	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4127	78.47	11.89	12	1.33	248.00	1637.00	66000	20230714	-70.52	17720	20231024	9.82	66000	-70.52	20230714	17720	9.82	20231024	132000	-85.26	20230714	17720	9.82	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
39	20231025	111131	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19320	470	2	2.49	4816499300	247657	59.80	19190	20000	18680	24500	13200	18850	19448.41	0.69	0	-10958	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4098	77.90	11.80	12	1.17	248.00	1637.00	66000	20230714	-70.73	17720	20231024	9.03	66000	-70.73	20230714	17720	9.03	20231024	132000	-85.36	20230714	17720	9.03	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
40	20231025	101133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19460	610	2	3.24	4034322960	207171	50.02	19190	20000	18680	24500	13200	18850	19473.58	0.69	0	-5906	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4127	78.47	11.89	12	0.98	248.00	1637.00	66000	20230714	-70.52	17720	20231024	9.82	66000	-70.52	20230714	17720	9.82	20231024	132000	-85.26	20230714	17720	9.82	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
41	20231025	091128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18860	10	2	0.05	486419620	25774	6.22	19190	19190	18680	24500	13200	18850	18872.55	0.69	0	-6510	20030	19440	18580	17990	17130	19735	18285	106	5650	500	13190	10	1	21208882	4000	76.05	11.52	12	0.12	248.00	1637.00	66000	20230714	-71.42	17720	20231024	6.43	66000	-71.42	20230714	17720	6.43	20231024	132000	-85.71	20230714	17720	6.43	20231024	0.65	N	378340	500	106 억		145799	N	N	0	N	00	N
42	20231024	161102	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18850	150	2	0.80	7523417170	411073	68.82	18780	19170	17720	24300	13090	18700	18301.12	0.53	0	32650	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3998	76.01	11.51	12	1.94	248.00	1637.00	66000	20230714	-71.44	17720	20231024	6.38	66000	-71.44	20230714	17720	6.38	20231024	132000	-85.72	20230714	17720	6.38	20231024	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
43	20231024	151122	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18790	90	2	0.48	7273960650	397820	66.60	18780	19170	17720	24300	13090	18700	18284.52	0.53	0	29434	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3985	75.77	11.48	12	1.88	248.00	1637.00	66000	20230714	-71.53	17720	20231024	6.04	66000	-71.53	20230714	17720	6.04	20231024	132000	-85.77	20230714	17720	6.04	20231024	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
44	20231024	141103	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18650	-50	5	-0.27	6524984150	357809	59.90	18780	19170	17720	24300	13090	18700	18235.90	0.53	0	17766	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3955	75.20	11.39	12	1.69	248.00	1637.00	66000	20230714	-71.74	17720	20231024	5.25	66000	-71.74	20230714	17720	5.25	20231024	132000	-85.87	20230714	17720	5.25	20231024	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
45	20231024	131107	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18290	-410	5	-2.19	5815135100	319439	53.48	18780	19170	17720	24300	13090	18700	18204.16	0.53	0	4726	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3879	73.75	11.17	12	1.51	248.00	1637.00	66000	20230714	-72.29	17720	20231024	3.22	66000	-72.29	20230714	17720	3.22	20231024	132000	-86.14	20230714	17720	3.22	20231024	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
46	20231024	121120	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18140	-560	5	-2.99	5403486460	296912	49.71	18780	19170	17720	24300	13090	18700	18198.89	0.53	0	-5685	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3847	73.15	11.08	12	1.40	248.00	1637.00	66000	20230714	-72.52	17720	20231024	2.37	66000	-72.52	20230714	17720	2.37	20231024	132000	-86.26	20230714	17720	2.37	20231024	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
47	20231024	111115	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	17930	-770	5	-4.12	4857146440	266712	44.65	18780	19170	17720	24300	13090	18700	18211.14	0.53	0	-18749	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3803	72.30	10.95	12	1.26	248.00	1637.00	66000	20230714	-72.83	17720	20231024	1.19	66000	-72.83	20230714	17720	1.19	20231024	132000	-86.42	20230714	17720	1.19	20231024	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
48	20231024	101106	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18000	-700	5	-3.74	2935105530	159041	26.63	18780	19170	17960	24300	13090	18700	18454.97	0.53	0	-38753	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3818	72.58	11.00	12	0.75	248.00	1637.00	66000	20230714	-72.73	17960	20231024	0.22	66000	-72.73	20230714	17960	0.22	20231024	132000	-86.36	20230714	17960	0.22	20231024	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
49	20231024	091114	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18700	0	3	0.00	745210320	39412	6.60	18780	19170	18690	24300	13090	18700	18908.39	0.53	0	-8515	19840	19270	18680	18110	17520	19555	18395	106	5600	500	13090	10	1	21208882	3966	75.40	11.42	12	0.19	248.00	1637.00	66000	20230714	-71.67	18090	20231023	3.37	66000	-71.67	20230714	18090	3.37	20231023	132000	-85.83	20230714	18090	3.37	20231023	0.58	N	378340	500	106 억		113149	N	N	0	N	00	N
50	20231023	161056	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18700	-870	5	-4.45	10992783930	587651	174.13	18430	19250	18090	25400	13700	19570	18703.61	0.32	11336	46123	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	3966	75.40	11.42	12	2.77	248.00	1637.00	66000	20230714	-71.67	18090	20231023	3.37	66000	-71.67	20230714	18090	3.37	20231023	132000	-85.83	20230714	18090	3.37	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
51	20231023	151103	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18690	-880	5	-4.50	10579681080	565565	167.59	18430	19250	18090	25400	13700	19570	18703.58	0.32	11336	47701	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	3964	75.36	11.42	12	2.67	248.00	1637.00	66000	20230714	-71.68	18090	20231023	3.32	66000	-71.68	20230714	18090	3.32	20231023	132000	-85.84	20230714	18090	3.32	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
52	20231023	141100	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19060	-510	5	-2.61	9674060740	517372	153.31	18430	19250	18090	25400	13700	19570	18695.35	0.32	11336	45633	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	4042	76.85	11.64	12	2.44	248.00	1637.00	66000	20230714	-71.12	18090	20231023	5.36	66000	-71.12	20230714	18090	5.36	20231023	132000	-85.56	20230714	18090	5.36	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
53	20231023	131107	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18900	-670	5	-3.42	8702261390	466303	138.17	18430	19250	18090	25400	13700	19570	18658.65	0.32	11336	42749	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	4008	76.21	11.55	12	2.20	248.00	1637.00	66000	20230714	-71.36	18090	20231023	4.48	66000	-71.36	20230714	18090	4.48	20231023	132000	-85.68	20230714	18090	4.48	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
54	20231023	121056	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18650	-920	5	-4.70	8231688120	441175	130.73	18430	19250	18090	25400	13700	19570	18654.74	0.32	11336	31642	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	3955	75.20	11.39	12	2.08	248.00	1637.00	66000	20230714	-71.74	18090	20231023	3.10	66000	-71.74	20230714	18090	3.10	20231023	132000	-85.87	20230714	18090	3.10	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
55	20231023	111055	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18850	-720	5	-3.68	7532338720	403915	119.69	18430	19250	18090	25400	13700	19570	18644.11	0.32	11336	32409	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	3998	76.01	11.51	12	1.90	248.00	1637.00	66000	20230714	-71.44	18090	20231023	4.20	66000	-71.44	20230714	18090	4.20	20231023	132000	-85.72	20230714	18090	4.20	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
56	20231023	101046	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18680	-890	5	-4.55	6875038220	368991	109.34	18430	19250	18090	25400	13700	19570	18627.30	0.32	11336	27309	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	3962	75.32	11.41	12	1.74	248.00	1637.00	66000	20230714	-71.70	18090	20231023	3.26	66000	-71.70	20230714	18090	3.26	20231023	132000	-85.85	20230714	18090	3.26	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
57	20231023	091108	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18700	-870	5	-4.45	3651377710	198339	58.77	18430	18800	18090	25400	13700	19570	18398.93	0.32	11336	-2801	20603	20086	19533	19016	18463	19810	18740	106	5830	500	13690	10	1	21208882	3966	75.40	11.42	12	0.94	248.00	1637.00	66000	20230714	-71.67	18090	20231023	3.37	66000	-71.67	20230714	18090	3.37	20231023	132000	-85.83	20230714	18090	3.37	20231023	0.91	N	378340	500	106 억		68761	N	N	0	N	00	N
58	20231020	161051	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19570	-730	5	-3.60	6526225840	335435	55.85	19740	20050	18980	26350	14250	20300	19455.87	0.71	0	-17389	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2075	78.91	11.95	12	3.16	248.00	1637.00	66000	20230714	-70.35	18980	20231020	3.11	66000	-70.35	20230714	18980	3.11	20231020	132000	-85.17	20230714	18980	3.11	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
59	20231020	151049	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19520	-780	5	-3.84	6338554480	325844	54.26	19740	20050	18980	26350	14250	20300	19452.72	0.71	0	-17002	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2070	78.71	11.92	12	3.07	248.00	1637.00	66000	20230714	-70.42	18980	20231020	2.85	66000	-70.42	20230714	18980	2.85	20231020	132000	-85.21	20230714	18980	2.85	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
60	20231020	141101	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19770	-530	5	-2.61	5402368920	278165	46.32	19740	20050	18980	26350	14250	20300	19421.45	0.71	0	-5792	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2096	79.72	12.08	12	2.62	248.00	1637.00	66000	20230714	-70.05	18980	20231020	4.16	66000	-70.05	20230714	18980	4.16	20231020	132000	-85.02	20230714	18980	4.16	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
61	20231020	131032	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19630	-670	5	-3.30	4638518220	239494	39.88	19740	20050	18980	26350	14250	20300	19367.98	0.71	0	-640	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2082	79.15	11.99	12	2.26	248.00	1637.00	66000	20230714	-70.26	18980	20231020	3.42	66000	-70.26	20230714	18980	3.42	20231020	132000	-85.13	20230714	18980	3.42	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
62	20231020	121043	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19350	-950	5	-4.68	4065847750	210150	34.99	19740	20050	18980	26350	14250	20300	19347.35	0.71	0	-8544	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2052	78.02	11.82	12	1.98	248.00	1637.00	66000	20230714	-70.68	18980	20231020	1.95	66000	-70.68	20230714	18980	1.95	20231020	132000	-85.34	20230714	18980	1.95	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
63	20231020	111054	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19220	-1080	5	-5.32	3434727280	177190	29.50	19740	20050	18980	26350	14250	20300	19384.42	0.71	0	-11596	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2038	77.50	11.74	12	1.67	248.00	1637.00	66000	20230714	-70.88	18980	20231020	1.26	66000	-70.88	20230714	18980	1.26	20231020	132000	-85.44	20230714	18980	1.26	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
64	20231020	101046	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19200	-1100	5	-5.42	2082547950	106416	17.72	19740	20050	19200	26350	14250	20300	19569.86	0.71	0	-7237	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2036	77.42	11.73	12	1.00	248.00	1637.00	66000	20230714	-70.91	19200	20231020	0.00	66000	-70.91	20230714	19200	0.00	20231020	132000	-85.45	20230714	19200	0.00	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
65	20231020	091042	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19540	-760	5	-3.74	555249610	28106	4.68	19740	20050	19530	26350	14250	20300	19755.50	0.71	0	-1498	22433	21366	20683	19616	18933	21025	19275	53	6050	500	14210	10	1	10604441	2072	78.79	11.94	12	0.27	248.00	1637.00	66000	20230714	-70.39	19530	20231020	0.05	66000	-70.39	20230714	19530	0.05	20231020	132000	-85.20	20230714	19530	0.05	20231020	0.99	N	378340	500	53 억		75052	N	N	0	N	00	N
66	20231019	161042	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20300	-2000	5	-8.97	12277362650	596049	185.45	20700	21750	20000	28950	15650	22300	20598.28	0.46	0	25602	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2153	81.85	12.40	12	5.62	248.00	1637.00	66000	20230714	-69.24	20000	20231019	1.50	66000	-69.24	20230714	20000	1.50	20231019	132000	-84.62	20230714	20000	1.50	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
67	20231019	151029	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20000	-2300	5	-10.31	11678417250	566323	176.20	20700	21750	20000	28950	15650	22300	20621.01	0.46	0	20546	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2121	80.65	12.22	12	5.34	248.00	1637.00	66000	20230714	-69.70	20000	20231019	0.00	66000	-69.70	20230714	20000	0.00	20231019	132000	-84.85	20230714	20000	0.00	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
68	20231019	141046	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20300	-2000	5	-8.97	10121077200	488894	152.11	20700	21750	20200	28950	15650	22300	20701.47	0.46	0	8095	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2153	81.85	12.40	12	4.61	248.00	1637.00	66000	20230714	-69.24	20200	20231019	0.50	66000	-69.24	20230714	20200	0.50	20231019	132000	-84.62	20230714	20200	0.50	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
69	20231019	131036	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20400	-1900	5	-8.52	9166895300	441961	137.51	20700	21750	20200	28950	15650	22300	20740.85	0.46	0	5243	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2163	82.26	12.46	12	4.17	248.00	1637.00	66000	20230714	-69.09	20200	20231019	0.99	66000	-69.09	20230714	20200	0.99	20231019	132000	-84.55	20230714	20200	0.99	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
70	20231019	121043	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20350	-1950	5	-8.74	8365986800	402571	125.25	20700	21750	20200	28950	15650	22300	20780.80	0.46	0	-2962	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2158	82.06	12.43	12	3.80	248.00	1637.00	66000	20230714	-69.17	20200	20231019	0.74	66000	-69.17	20230714	20200	0.74	20231019	132000	-84.58	20230714	20200	0.74	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
71	20231019	111036	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20350	-1950	5	-8.74	7153645150	342871	106.68	20700	21750	20300	28950	15650	22300	20863.29	0.46	0	-9178	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2158	82.06	12.43	12	3.23	248.00	1637.00	66000	20230714	-69.17	20300	20231019	0.25	66000	-69.17	20230714	20300	0.25	20231019	132000	-84.58	20230714	20300	0.25	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
72	20231019	101031	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20850	-1450	5	-6.50	5118743600	243865	75.87	20700	21750	20650	28950	15650	22300	20989.22	0.46	0	-234	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2211	84.07	12.74	12	2.30	248.00	1637.00	66000	20230714	-68.41	20650	20231019	0.97	66000	-68.41	20230714	20650	0.97	20231019	132000	-84.20	20230714	20650	0.97	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
73	20231019	091039	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20950	-1350	5	-6.05	2654435100	126516	39.36	20700	21750	20650	28950	15650	22300	20979.37	0.46	0	19308	24766	23532	22866	21632	20966	23200	21300	53	6650	500	15610	50	1	10604441	2222	84.48	12.80	12	1.19	248.00	1637.00	66000	20230714	-68.26	20650	20231019	1.45	66000	-68.26	20230714	20650	1.45	20231019	132000	-84.13	20230714	20650	1.45	20231019	0.99	N	378340	500	53 억		49101	N	N	0	N	00	N
74	20231018	161043	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22300	-1550	5	-6.50	7260702950	318688	91.01	23900	24100	22200	31000	16700	23850	22783.75	0.30	0	17882	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2365	89.92	13.62	12	3.01	248.00	1637.00	66000	20230714	-66.21	22200	20231018	0.45	66000	-66.21	20230714	22200	0.45	20231018	132000	-83.11	20230714	22200	0.45	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
75	20231018	151035	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22300	-1550	5	-6.50	6872199000	301250	86.03	23900	24100	22200	31000	16700	23850	22812.24	0.30	0	14219	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2365	89.92	13.62	12	2.84	248.00	1637.00	66000	20230714	-66.21	22200	20231018	0.45	66000	-66.21	20230714	22200	0.45	20231018	132000	-83.11	20230714	22200	0.45	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
76	20231018	141019	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22500	-1350	5	-5.66	6096983600	266655	76.15	23900	24100	22350	31000	16700	23850	22864.65	0.30	0	11895	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2386	90.73	13.74	12	2.51	248.00	1637.00	66000	20230714	-65.91	22350	20231018	0.67	66000	-65.91	20230714	22350	0.67	20231018	132000	-82.95	20230714	22350	0.67	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
77	20231018	131017	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22600	-1250	5	-5.24	5868066300	256510	73.25	23900	24100	22350	31000	16700	23850	22876.52	0.30	0	11939	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2397	91.13	13.81	12	2.42	248.00	1637.00	66000	20230714	-65.76	22350	20231018	1.12	66000	-65.76	20230714	22350	1.12	20231018	132000	-82.88	20230714	22350	1.12	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
78	20231018	121035	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22500	-1350	5	-5.66	5005938200	218317	62.34	23900	24100	22350	31000	16700	23850	22929.63	0.30	0	7196	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2386	90.73	13.74	12	2.06	248.00	1637.00	66000	20230714	-65.91	22350	20231018	0.67	66000	-65.91	20230714	22350	0.67	20231018	132000	-82.95	20230714	22350	0.67	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
79	20231018	111027	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22600	-1250	5	-5.24	4545371400	197863	56.50	23900	24100	22350	31000	16700	23850	22972.27	0.30	0	8606	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2397	91.13	13.81	12	1.87	248.00	1637.00	66000	20230714	-65.76	22350	20231018	1.12	66000	-65.76	20230714	22350	1.12	20231018	132000	-82.88	20230714	22350	1.12	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
80	20231018	101040	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22750	-1100	5	-4.61	2960703700	127479	36.40	23900	24100	22650	31000	16700	23850	23224.98	0.30	0	1557	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2413	91.73	13.90	12	1.20	248.00	1637.00	66000	20230714	-65.53	22650	20231018	0.44	66000	-65.53	20230714	22650	0.44	20231018	132000	-82.77	20230714	22650	0.44	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
81	20231018	091021	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	23900	50	2	0.21	437759100	18439	5.27	23900	24100	23450	31000	16700	23850	23740.87	0.30	0	-947	26250	25050	24350	23150	22450	24700	22800	53	7150	500	16690	50	1	10604441	2534	96.37	14.60	12	0.17	248.00	1637.00	66000	20230714	-63.79	23450	20231018	1.92	66000	-63.79	20230714	23450	1.92	20231018	132000	-81.89	20230714	23450	1.92	20231018	0.60	N	378340	500	53 억		31319	N	N	0	N	00	N
82	20231017	161025	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	23850	-1150	5	-4.60	8431546350	346431	44.23	25100	25550	23650	32500	17500	25000	24339.16	0.27	0	2446	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2529	96.17	14.57	12	3.27	248.00	1637.00	66000	20230714	-63.86	23650	20231017	0.85	66000	-63.86	20230714	23650	0.85	20231017	132000	-81.93	20230714	23650	0.85	20231017	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
83	20231017	151032	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	23900	-1100	5	-4.40	8176489450	335743	42.87	25100	25550	23650	32500	17500	25000	24353.42	0.27	0	2751	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2534	96.37	14.60	12	3.17	248.00	1637.00	66000	20230714	-63.79	23650	20231017	1.06	66000	-63.79	20230714	23650	1.06	20231017	132000	-81.89	20230714	23650	1.06	20231017	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
84	20231017	141034	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	23800	-1200	5	-4.80	7429470500	304378	38.86	25100	25550	23650	32500	17500	25000	24408.70	0.27	0	1191	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2524	95.97	14.54	12	2.87	248.00	1637.00	66000	20230714	-63.94	23650	20231017	0.63	66000	-63.94	20230714	23650	0.63	20231017	132000	-81.97	20230714	23650	0.63	20231017	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
85	20231017	131026	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	24050	-950	5	-3.80	6629313200	270887	34.59	25100	25550	23650	32500	17500	25000	24472.61	0.27	0	1735	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2550	96.98	14.69	12	2.55	248.00	1637.00	66000	20230714	-63.56	23650	20231017	1.69	66000	-63.56	20230714	23650	1.69	20231017	132000	-81.78	20230714	23650	1.69	20231017	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
86	20231017	121031	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	23950	-1050	5	-4.20	6182114150	252282	32.21	25100	25550	23650	32500	17500	25000	24504.78	0.27	0	445	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2540	96.57	14.63	12	2.38	248.00	1637.00	66000	20230714	-63.71	23650	20231017	1.27	66000	-63.71	20230714	23650	1.27	20231017	132000	-81.86	20230714	23650	1.27	20231017	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
87	20231017	111021	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	24150	-850	5	-3.40	5446915150	221709	28.31	25100	25550	23650	32500	17500	25000	24567.86	0.27	0	541	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2561	97.38	14.75	12	2.09	248.00	1637.00	66000	20230714	-63.41	23650	20231017	2.11	66000	-63.41	20230714	23650	2.11	20231017	132000	-81.70	20230714	23650	2.11	20231017	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
88	20231017	101012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24700	-300	5	-1.20	2782850850	111301	14.21	25100	25550	24600	32500	17500	25000	25002.93	0.27	0	8296	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2619	99.60	15.09	12	1.05	248.00	1637.00	66000	20230714	-62.58	24350	20231016	1.44	66000	-62.58	20230714	24350	1.44	20231016	132000	-81.29	20230714	24350	1.44	20231016	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
89	20231017	091025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25000	0	3	0.00	869982000	34735	4.43	25100	25350	24750	32500	17500	25000	25046.26	0.27	0	4031	27166	26082	25216	24132	23266	26625	24675	53	7500	500	17500	50	1	10604441	2651	100.81	15.27	12	0.33	248.00	1637.00	66000	20230714	-62.12	24350	20231016	2.67	66000	-62.12	20230714	24350	2.67	20231016	132000	-81.06	20230714	24350	2.67	20231016	0.59	N	378340	500	53 억		28349	N	N	0	N	00	N
90	20231016	161021	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	25000	-4050	5	-13.94	19495350600	778471	2204.30	24700	26300	24350	37750	20350	29050	25043.24	0.33	0	-7123	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2651	100.81	15.27	12	7.34	248.00	1637.00	66000	20230714	-62.12	24350	20231016	2.67	66000	-62.12	20230714	24350	2.67	20231016	132000	-81.06	20230714	24350	2.67	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
91	20231016	151022	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	24750	-4300	5	-14.80	18655859200	744777	2108.89	24700	26300	24350	37750	20350	29050	25048.92	0.33	0	-5319	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2625	99.80	15.12	12	7.02	248.00	1637.00	66000	20230714	-62.50	24350	20231016	1.64	66000	-62.50	20230714	24350	1.64	20231016	132000	-81.25	20230714	24350	1.64	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
92	20231016	141024	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	24700	-4350	5	-14.97	17116149400	682211	1931.73	24700	26300	24350	37750	20350	29050	25089.23	0.33	0	-9307	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2619	99.60	15.09	12	6.43	248.00	1637.00	66000	20230714	-62.58	24350	20231016	1.44	66000	-62.58	20230714	24350	1.44	20231016	132000	-81.29	20230714	24350	1.44	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
93	20231016	131015	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	25100	-3950	5	-13.60	15254721950	607221	1719.39	24700	26300	24350	37750	20350	29050	25122.19	0.33	0	-5003	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2662	101.21	15.33	12	5.73	248.00	1637.00	66000	20230714	-61.97	24350	20231016	3.08	66000	-61.97	20230714	24350	3.08	20231016	132000	-80.98	20230714	24350	3.08	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
94	20231016	121017	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	25150	-3900	5	-13.43	14106240250	561552	1590.08	24700	26300	24350	37750	20350	29050	25120.10	0.33	0	-651	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2667	101.41	15.36	12	5.30	248.00	1637.00	66000	20230714	-61.89	24350	20231016	3.29	66000	-61.89	20230714	24350	3.29	20231016	132000	-80.95	20230714	24350	3.29	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
95	20231016	111011	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	25100	-3950	5	-13.60	10533310700	422786	1197.15	24700	25550	24350	37750	20350	29050	24914.05	0.33	0	-8107	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2662	101.21	15.33	12	3.99	248.00	1637.00	66000	20230714	-61.97	24350	20231016	3.08	66000	-61.97	20230714	24350	3.08	20231016	132000	-80.98	20230714	24350	3.08	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
96	20231016	101005	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	25450	-3600	5	-12.39	8797926150	353638	1001.35	24700	25550	24350	37750	20350	29050	24878.34	0.33	0	1275	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2699	102.62	15.55	12	3.33	248.00	1637.00	66000	20230714	-61.44	24350	20231016	4.52	66000	-61.44	20230714	24350	4.52	20231016	132000	-80.72	20230714	24350	4.52	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
97	20231016	091008	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	24700	-4350	5	-14.97	3749196700	151391	428.68	24700	25400	24350	37750	20350	29050	24764.99	0.33	0	9553	29950	29500	28800	28350	27650	29725	28575	53	8700	500	20330	50	1	10604441	2619	99.60	15.09	12	1.43	248.00	1637.00	66000	20230714	-62.58	24350	20231016	1.44	66000	-62.58	20230714	24350	1.44	20231016	132000	-81.29	20230714	24350	1.44	20231016	0.59	N	378340	500	53 억		35467	N	N	0	N	00	N
98	20231012	161040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28850	1050	2	3.78	1505882500	52071	148.48	28450	29450	28100	36100	19500	27800	28919.82	0.34	0	958	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3059	116.33	17.62	12	0.49	248.00	1637.00	66000	20230714	-56.29	25000	20230821	15.40	66000	-56.29	20230714	25000	15.40	20230821	132000	-78.14	20230714	26400	9.28	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
99	20231012	151015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28800	1000	2	3.60	1442077750	49860	142.17	28450	29450	28100	36100	19500	27800	28922.54	0.34	0	380	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3054	116.13	17.59	12	0.47	248.00	1637.00	66000	20230714	-56.36	25000	20230821	15.20	66000	-56.36	20230714	25000	15.20	20230821	132000	-78.18	20230714	26400	9.09	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
100	20231012	141017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28750	950	2	3.42	1328916200	45931	130.97	28450	29450	28100	36100	19500	27800	28932.88	0.34	0	961	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3049	115.93	17.56	12	0.43	248.00	1637.00	66000	20230714	-56.44	25000	20230821	15.00	66000	-56.44	20230714	25000	15.00	20230821	132000	-78.22	20230714	26400	8.90	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
101	20231012	131017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28950	1150	2	4.14	1227849200	42428	120.98	28450	29450	28100	36100	19500	27800	28939.60	0.34	0	1221	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3070	116.73	17.68	12	0.40	248.00	1637.00	66000	20230714	-56.14	25000	20230821	15.80	66000	-56.14	20230714	25000	15.80	20230821	132000	-78.07	20230714	26400	9.66	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
102	20231012	121028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29000	1200	2	4.32	1167374700	40340	115.03	28450	29450	28100	36100	19500	27800	28938.39	0.34	0	1969	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3075	116.94	17.72	12	0.38	248.00	1637.00	66000	20230714	-56.06	25000	20230821	16.00	66000	-56.06	20230714	25000	16.00	20230821	132000	-78.03	20230714	26400	9.85	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
103	20231012	111026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	29100	1300	2	4.68	1072594650	37066	105.69	28450	29450	28100	36100	19500	27800	28937.43	0.34	0	2123	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3086	117.34	17.78	12	0.35	248.00	1637.00	66000	20230714	-55.91	25000	20230821	16.40	66000	-55.91	20230714	25000	16.40	20230821	132000	-77.95	20230714	26400	10.23	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
104	20231012	101018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28800	1000	2	3.60	872846700	30173	86.04	28450	29450	28100	36100	19500	27800	28928.07	0.34	0	2995	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3054	116.13	17.59	12	0.28	248.00	1637.00	66000	20230714	-56.36	25000	20230821	15.20	66000	-56.36	20230714	25000	15.20	20230821	132000	-78.18	20230714	26400	9.09	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
105	20231012	091026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28800	1000	2	3.60	208948800	7326	20.89	28450	28850	28100	36100	19500	27800	28521.54	0.34	0	-764	28666	28232	27666	27232	26666	28450	27450	53	8300	500	19460	50	1	10604441	3054	116.13	17.59	12	0.07	248.00	1637.00	66000	20230714	-56.36	25000	20230821	15.20	66000	-56.36	20230714	25000	15.20	20230821	132000	-78.18	20230714	26400	9.09	20231010	0.57	N	378340	500	53 억		35952	N	N	0	N	00	N
106	20231011	161013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27800	1000	2	3.73	960369700	34633	45.00	27100	28100	27100	34800	18800	26800	27729.82	0.28	0	6296	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2948	112.10	16.98	12	0.33	248.00	1637.00	66000	20230714	-57.88	25000	20230821	11.20	66000	-57.88	20230714	25000	11.20	20230821	132000	-78.94	20230714	26400	5.30	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
107	20231011	151020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27800	1000	2	3.73	850160350	30649	39.82	27100	28100	27100	34800	18800	26800	27738.60	0.28	0	6432	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2948	112.10	16.98	12	0.29	248.00	1637.00	66000	20230714	-57.88	25000	20230821	11.20	66000	-57.88	20230714	25000	11.20	20230821	132000	-78.94	20230714	26400	5.30	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
108	20231011	141022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27750	950	2	3.54	647965600	23406	30.41	27100	27950	27100	34800	18800	26800	27683.74	0.28	0	5701	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2943	111.90	16.95	12	0.22	248.00	1637.00	66000	20230714	-57.95	25000	20230821	11.00	66000	-57.95	20230714	25000	11.00	20230821	132000	-78.98	20230714	26400	5.11	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
109	20231011	131010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27750	950	2	3.54	581906900	21023	27.32	27100	27950	27100	34800	18800	26800	27679.54	0.28	0	6237	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2943	111.90	16.95	12	0.20	248.00	1637.00	66000	20230714	-57.95	25000	20230821	11.00	66000	-57.95	20230714	25000	11.00	20230821	132000	-78.98	20230714	26400	5.11	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
110	20231011	121029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27750	950	2	3.54	531295500	19197	24.94	27100	27950	27100	34800	18800	26800	27675.96	0.28	0	6560	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2943	111.90	16.95	12	0.18	248.00	1637.00	66000	20230714	-57.95	25000	20230821	11.00	66000	-57.95	20230714	25000	11.00	20230821	132000	-78.98	20230714	26400	5.11	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
111	20231011	111023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27850	1050	2	3.92	484749100	17518	22.76	27100	27950	27100	34800	18800	26800	27671.49	0.28	0	6664	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2953	112.30	17.01	12	0.17	248.00	1637.00	66000	20230714	-57.80	25000	20230821	11.40	66000	-57.80	20230714	25000	11.40	20230821	132000	-78.90	20230714	26400	5.49	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
112	20231011	101017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27850	1050	2	3.92	364238750	13186	17.13	27100	27900	27100	34800	18800	26800	27623.14	0.28	0	5485	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2953	112.30	17.01	12	0.12	248.00	1637.00	66000	20230714	-57.80	25000	20230821	11.40	66000	-57.80	20230714	25000	11.40	20230821	132000	-78.90	20230714	26400	5.49	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
113	20231011	091019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27400	600	2	2.24	62575700	2281	2.96	27100	27900	27100	34800	18800	26800	27433.45	0.28	0	-160	30066	28432	27416	25782	24766	27925	25275	53	8000	500	18760	50	1	10604441	2906	110.48	16.74	12	0.02	248.00	1637.00	66000	20230714	-58.48	25000	20230821	9.60	66000	-58.48	20230714	25000	9.60	20230821	132000	-79.24	20230714	26400	3.79	20231010	0.56	N	378340	500	53 억		29613	N	N	0	N	00	N
114	20231010	161623	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	26800	-1200	5	-4.29	2133904950	76276	129.81	28300	29050	26400	36400	19600	28000	27976.35	0.27	0	1867	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	2842	108.06	16.37	12	0.72	248.00	1637.00	66000	20230714	-59.39	25000	20230821	7.20	66000	-59.39	20230714	25000	7.20	20230821	132000	-79.70	20230714	26400	1.52	20231010	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
115	20231010	151006	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	26700	-1300	5	-4.64	1934989950	68805	117.10	28300	29050	26600	36400	19600	28000	28122.81	0.27	0	-418	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	2831	107.66	16.31	12	0.65	248.00	1637.00	66000	20230714	-59.55	25000	20230821	6.80	66000	-59.55	20230714	25000	6.80	20230821	132000	-79.77	20230714	26600	0.38	20231010	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
116	20231010	141012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27400	-600	5	-2.14	1522973650	53510	91.07	28300	29050	27400	36400	19600	28000	28461.48	0.27	0	-4928	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	2906	110.48	16.74	12	0.50	248.00	1637.00	66000	20230714	-58.48	25000	20230821	9.60	66000	-58.48	20230714	25000	9.60	20230821	132000	-79.24	20230714	27200	0.74	20231005	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
117	20231010	131006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27900	-100	5	-0.36	1345182200	47071	80.11	28300	29050	27850	36400	19600	28000	28577.73	0.27	0	-3259	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	2959	112.50	17.04	12	0.44	248.00	1637.00	66000	20230714	-57.73	25000	20230821	11.60	66000	-57.73	20230714	25000	11.60	20230821	132000	-78.86	20230714	27200	2.57	20231005	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
118	20231010	121002	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28450	450	2	1.61	1118870600	39019	66.41	28300	29050	27850	36400	19600	28000	28675.02	0.27	0	-1424	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	3017	114.72	17.38	12	0.37	248.00	1637.00	66000	20230714	-56.89	25000	20230821	13.80	66000	-56.89	20230714	25000	13.80	20230821	132000	-78.45	20230714	27200	4.60	20231005	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
119	20231010	110944	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28650	650	2	2.32	1017969450	35476	60.38	28300	29050	27850	36400	19600	28000	28694.59	0.27	0	-1011	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	3038	115.52	17.50	12	0.33	248.00	1637.00	66000	20230714	-56.59	25000	20230821	14.60	66000	-56.59	20230714	25000	14.60	20230821	132000	-78.30	20230714	27200	5.33	20231005	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
120	20231010	100955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28600	600	2	2.14	899076900	31323	53.31	28300	29050	27850	36400	19600	28000	28703.41	0.27	0	-382	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	3033	115.32	17.47	12	0.30	248.00	1637.00	66000	20230714	-56.67	25000	20230821	14.40	66000	-56.67	20230714	25000	14.40	20230821	132000	-78.33	20230714	27200	5.15	20231005	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
121	20231010	090949	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28600	600	2	2.14	174722200	6159	10.48	28300	28700	27850	36400	19600	28000	28368.60	0.27	0	-1521	28766	28382	27916	27532	27066	28575	27725	53	8400	500	19600	50	1	10604441	3033	115.32	17.47	12	0.06	248.00	1637.00	66000	20230714	-56.67	25000	20230821	14.40	66000	-56.67	20230714	25000	14.40	20230821	132000	-78.33	20230714	27200	5.15	20231005	0.52	N	378340	500	53 억		28162	N	N	0	N	00	N
122	20231006	160956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28000	450	2	1.63	1625170450	58360	46.99	27550	28300	27450	35800	19300	27550	27847.95	0.24	0	2956	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2969	56.45	8.55	12	0.55	496.00	3273.00	66000	20230714	-57.58	25000	20230821	12.00	66000	-57.58	20230714	25000	12.00	20230821	132000	-78.79	20230714	27200	2.94	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N
123	20231006	150941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27950	400	2	1.45	1572456550	56479	45.47	27550	28300	27450	35800	19300	27550	27842.08	0.24	0	3147	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2964	56.35	8.54	12	0.53	496.00	3273.00	66000	20230714	-57.65	25000	20230821	11.80	66000	-57.65	20230714	25000	11.80	20230821	132000	-78.83	20230714	27200	2.76	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N
124	20231006	140945	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28200	650	2	2.36	1349507150	48524	39.07	27550	28200	27450	35800	19300	27550	27811.80	0.24	0	3913	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2990	56.85	8.62	12	0.46	496.00	3273.00	66000	20230714	-57.27	25000	20230821	12.80	66000	-57.27	20230714	25000	12.80	20230821	132000	-78.64	20230714	27200	3.68	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N
125	20231006	130933	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27700	150	2	0.54	1115668500	40149	32.33	27550	28150	27450	35800	19300	27550	27788.94	0.24	0	2	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2937	55.85	8.46	12	0.38	496.00	3273.00	66000	20230714	-58.03	25000	20230821	10.80	66000	-58.03	20230714	25000	10.80	20230821	132000	-79.02	20230714	27200	1.84	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N
126	20231006	120932	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27750	200	2	0.73	1015766850	36537	29.42	27550	28150	27450	35800	19300	27550	27801.90	0.24	0	51	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2943	55.95	8.48	12	0.34	496.00	3273.00	66000	20230714	-57.95	25000	20230821	11.00	66000	-57.95	20230714	25000	11.00	20230821	132000	-78.98	20230714	27200	2.02	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N
127	20231006	110924	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27850	300	2	1.09	737467700	26461	21.31	27550	28150	27550	35800	19300	27550	27871.49	0.24	0	3291	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2953	56.15	8.51	12	0.25	496.00	3273.00	66000	20230714	-57.80	25000	20230821	11.40	66000	-57.80	20230714	25000	11.40	20230821	132000	-78.90	20230714	27200	2.39	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N
128	20231006	100931	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28150	600	2	2.18	583758200	20959	16.88	27550	28150	27550	35800	19300	27550	27854.19	0.24	0	4035	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2985	56.75	8.60	12	0.20	496.00	3273.00	66000	20230714	-57.35	25000	20230821	12.60	66000	-57.35	20230714	25000	12.60	20230821	132000	-78.67	20230714	27200	3.49	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N
129	20231006	090923	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27650	100	2	0.36	168865100	6078	4.89	27550	28150	27550	35800	19300	27550	27787.86	0.24	0	451	31116	29332	28266	26482	25416	28800	25950	53	8250	500	19280	50	1	10604441	2932	55.75	8.45	12	0.06	496.00	3273.00	66000	20230714	-58.11	25000	20230821	10.60	66000	-58.11	20230714	25000	10.60	20230821	132000	-79.05	20230714	27200	1.65	20231005	0.53	N	378340	500	53 억		25239	N	N	0	N	00	N