KissMeData/123840/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	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-12	5	-3.38	29321700	83982	119.49	358	368	343	461	249	355	349.14	0.44	0	-17291	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	348	-0.49	0.72	12	0.08	-699.00	476.00	718	20221028	-52.23	307	20230921	11.73	695	-50.65	20230412	307	11.73	20230921	695	-50.65	20230412	307	11.73	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
3	20231031	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	346	-9	5	-2.54	26593960	76031	108.17	358	368	344	461	249	355	349.78	0.44	0	-14217	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	351	-0.49	0.73	12	0.07	-699.00	476.00	718	20221028	-51.81	307	20230921	12.70	695	-50.22	20230412	307	12.70	20230921	695	-50.22	20230412	307	12.70	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
4	20231031	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	-7	5	-1.97	15095393	42844	60.96	358	368	347	461	249	355	352.33	0.44	0	-9260	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	353	-0.50	0.73	12	0.04	-699.00	476.00	718	20221028	-51.53	307	20230921	13.36	695	-49.93	20230412	307	13.36	20230921	695	-49.93	20230412	307	13.36	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
5	20231031	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-4	5	-1.13	11679826	33043	47.01	358	368	349	461	249	355	353.47	0.44	0	-7111	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	356	-0.50	0.74	12	0.03	-699.00	476.00	718	20221028	-51.11	307	20230921	14.33	695	-49.50	20230412	307	14.33	20230921	695	-49.50	20230412	307	14.33	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
6	20231031	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	-2	5	-0.56	8284092	23362	33.24	358	368	349	461	249	355	354.60	0.44	0	-5049	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	358	-0.51	0.74	12	0.02	-699.00	476.00	718	20221028	-50.84	307	20230921	14.98	695	-49.21	20230412	307	14.98	20230921	695	-49.21	20230412	307	14.98	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
7	20231031	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-4	5	-1.13	7191751	20262	28.83	358	368	349	461	249	355	354.94	0.44	0	-2066	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	356	-0.50	0.74	12	0.02	-699.00	476.00	718	20221028	-51.11	307	20230921	14.33	695	-49.50	20230412	307	14.33	20230921	695	-49.50	20230412	307	14.33	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
8	20231031	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-5	5	-1.41	5759637	16190	23.03	358	368	349	461	249	355	355.75	0.44	0	980	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	355	-0.50	0.74	12	0.02	-699.00	476.00	718	20221028	-51.25	307	20230921	14.01	695	-49.64	20230412	307	14.01	20230921	695	-49.64	20230412	307	14.01	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
9	20231031	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	1	2	0.28	380035	1063	1.51	358	358	355	461	249	355	357.51	0.44	0	-22	378	366	355	343	332	372	349	101	106	100	220	1	1	101396624	361	-0.51	0.75	12	0.00	-699.00	476.00	718	20221028	-50.42	307	20230921	15.96	695	-48.78	20230412	307	15.96	20230921	695	-48.78	20230412	307	15.96	20230921	0.00	N	123840	100	101 억		442385	N	N	0	N	00	N
10	20231030	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	1	2	0.28	24970573	70285	52.42	346	367	344	460	248	354	355.28	0.44	0	-4036	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	360	-0.51	0.75	12	0.07	-699.00	476.00	720	20221026	-50.69	307	20230921	15.64	695	-48.92	20230412	307	15.64	20230921	695	-48.92	20230412	307	15.64	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
11	20231030	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	1	2	0.28	20049904	56470	42.12	346	367	344	460	248	354	355.05	0.44	0	-263	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	360	-0.51	0.75	12	0.06	-699.00	476.00	720	20221026	-50.69	307	20230921	15.64	695	-48.92	20230412	307	15.64	20230921	695	-48.92	20230412	307	15.64	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
12	20231030	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	1	2	0.28	9865667	28379	21.17	346	355	344	460	248	354	347.64	0.44	0	957	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	360	-0.51	0.75	12	0.03	-699.00	476.00	720	20221026	-50.69	307	20230921	15.64	695	-48.92	20230412	307	15.64	20230921	695	-48.92	20230412	307	15.64	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
13	20231030	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-2	5	-0.56	8176354	23606	17.61	346	353	344	460	248	354	346.37	0.44	0	957	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	357	-0.50	0.74	12	0.02	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	695	-49.35	20230412	307	14.66	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
14	20231030	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	-1	5	-0.28	8117896	23440	17.48	346	353	344	460	248	354	346.33	0.44	0	957	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	358	-0.51	0.74	12	0.02	-699.00	476.00	720	20221026	-50.97	307	20230921	14.98	695	-49.21	20230412	307	14.98	20230921	695	-49.21	20230412	307	14.98	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
15	20231030	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	-1	5	-0.28	7182046	20774	15.49	346	353	344	460	248	354	345.72	0.44	0	962	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	358	-0.51	0.74	12	0.02	-699.00	476.00	720	20221026	-50.97	307	20230921	14.98	695	-49.21	20230412	307	14.98	20230921	695	-49.21	20230412	307	14.98	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
16	20231030	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	-5	5	-1.41	6537321	18923	14.11	346	350	344	460	248	354	345.47	0.44	0	1030	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	354	-0.50	0.73	12	0.02	-699.00	476.00	720	20221026	-51.53	307	20230921	13.68	695	-49.78	20230412	307	13.68	20230921	695	-49.78	20230412	307	13.68	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
17	20231030	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-10	5	-2.82	1490797	4319	3.22	346	346	344	460	248	354	345.17	0.44	0	-1058	366	360	353	347	340	363	350	101	106	100	210	1	1	101396624	349	-0.49	0.72	12	0.00	-699.00	476.00	720	20221026	-52.22	307	20230921	12.05	695	-50.50	20230412	307	12.05	20230921	695	-50.50	20230412	307	12.05	20230921	0.00	N	123840	100	101 억		446179	N	N	0	N	00	N
18	20231027	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	2	2	0.57	47122927	133861	81.91	352	359	346	457	247	352	352.03	0.44	0	-252	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	359	-0.51	0.74	12	0.13	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	718	-50.70	20221028	307	15.31	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
19	20231027	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	6	2	1.70	44155336	125571	76.83	352	359	346	457	247	352	351.64	0.44	0	2188	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	363	-0.51	0.75	12	0.12	-699.00	476.00	720	20221026	-50.28	307	20230921	16.61	695	-48.49	20230412	307	16.61	20230921	718	-50.14	20221028	307	16.61	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
20	20231027	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	0	3	0.00	24797976	70970	43.42	352	359	346	457	247	352	349.41	0.44	0	-3054	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	357	-0.50	0.74	12	0.07	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	718	-50.97	20221028	307	14.66	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
21	20231027	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-2	5	-0.57	18029687	51485	31.50	352	359	346	457	247	352	350.19	0.44	0	-290	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	355	-0.50	0.74	12	0.05	-699.00	476.00	720	20221026	-51.39	307	20230921	14.01	695	-49.64	20230412	307	14.01	20230921	718	-51.25	20221028	307	14.01	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
22	20231027	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	-3	5	-0.85	13628970	38861	23.78	352	359	348	457	247	352	350.71	0.44	0	2633	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	354	-0.50	0.73	12	0.04	-699.00	476.00	720	20221026	-51.53	307	20230921	13.68	695	-49.78	20230412	307	13.68	20230921	718	-51.39	20221028	307	13.68	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
23	20231027	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	1	2	0.28	8552481	24389	14.92	352	359	348	457	247	352	350.67	0.44	0	912	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	358	-0.51	0.74	12	0.02	-699.00	476.00	720	20221026	-50.97	307	20230921	14.98	695	-49.21	20230412	307	14.98	20230921	718	-50.84	20221028	307	14.98	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
24	20231027	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-1	5	-0.28	2545058	7304	4.47	352	359	348	457	247	352	348.45	0.44	0	-265	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	356	-0.50	0.74	12	0.01	-699.00	476.00	720	20221026	-51.25	307	20230921	14.33	695	-49.50	20230412	307	14.33	20230921	718	-51.11	20221028	307	14.33	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
25	20231027	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	7	2	1.99	124022	355	0.22	352	359	349	457	247	352	349.36	0.44	0	64	378	365	353	340	328	359	334	101	105	100	210	1	1	101396624	364	-0.51	0.75	12	0.00	-699.00	476.00	720	20221026	-50.14	307	20230921	16.94	695	-48.35	20230412	307	16.94	20230921	718	-50.00	20221028	307	16.94	20230921	0.00	N	123840	100	101 억		446431	N	N	0	N	00	N
26	20231026	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-3	5	-0.85	57910964	163065	93.45	355	366	341	461	249	355	355.14	0.47	0	-29308	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	357	-0.50	0.74	12	0.16	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	720	-51.11	20221026	307	14.66	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
27	20231026	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-3	5	-0.85	56992148	160459	91.96	355	366	341	461	249	355	355.18	0.47	0	-28212	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	357	-0.50	0.74	12	0.16	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	720	-51.11	20221026	307	14.66	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
28	20231026	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	-8	5	-2.25	45884028	128433	73.61	355	366	347	461	249	355	357.26	0.47	0	-24025	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	352	-0.50	0.73	12	0.13	-699.00	476.00	720	20221026	-51.81	307	20230921	13.03	695	-50.07	20230412	307	13.03	20230921	720	-51.81	20221026	307	13.03	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
29	20231026	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	0	3	0.00	39819790	111121	63.68	355	366	352	461	249	355	358.35	0.47	0	-21638	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	360	-0.51	0.75	12	0.11	-699.00	476.00	720	20221026	-50.69	307	20230921	15.64	695	-48.92	20230412	307	15.64	20230921	720	-50.69	20221026	307	15.64	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
30	20231026	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	1	2	0.28	38923656	108583	62.23	355	366	352	461	249	355	358.47	0.47	0	-21583	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	361	-0.51	0.75	12	0.11	-699.00	476.00	720	20221026	-50.56	307	20230921	15.96	695	-48.78	20230412	307	15.96	20230921	720	-50.56	20221026	307	15.96	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
31	20231026	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	2	2	0.56	30119579	83792	48.02	355	366	352	461	249	355	359.46	0.47	0	-13818	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	362	-0.51	0.75	12	0.08	-699.00	476.00	720	20221026	-50.42	307	20230921	16.29	695	-48.63	20230412	307	16.29	20230921	720	-50.42	20221026	307	16.29	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
32	20231026	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	5	2	1.41	22560625	62705	35.94	355	366	352	461	249	355	359.79	0.47	0	-13920	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	365	-0.52	0.76	12	0.06	-699.00	476.00	720	20221026	-50.00	307	20230921	17.26	695	-48.20	20230412	307	17.26	20230921	720	-50.00	20221026	307	17.26	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
33	20231026	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	-2	5	-0.56	1642467	4646	2.66	355	355	352	461	249	355	353.52	0.47	0	-2503	386	370	358	342	330	378	350	101	106	100	220	1	1	101396624	358	-0.51	0.74	12	0.00	-699.00	476.00	720	20221026	-50.97	307	20230921	14.98	695	-49.21	20230412	307	14.98	20230921	720	-50.97	20221026	307	14.98	20230921	0.00	N	123840	100	101 억		474240	N	N	0	N	00	N
34	20231025	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	11	2	3.20	62855127	174487	150.72	346	374	346	447	241	344	360.23	0.47	0	-925	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	360	-0.51	0.75	12	0.17	-699.00	476.00	720	20221026	-50.69	307	20230921	15.64	695	-48.92	20230412	307	15.64	20230921	720	-50.69	20221026	307	15.64	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
35	20231025	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	10	2	2.91	60764469	168593	145.63	346	374	346	447	241	344	360.42	0.47	0	-1041	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	359	-0.51	0.74	12	0.17	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	720	-50.83	20221026	307	15.31	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
36	20231025	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	13	2	3.78	54726347	151614	130.97	346	374	346	447	241	344	360.96	0.47	0	-1743	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	362	-0.51	0.75	12	0.15	-699.00	476.00	720	20221026	-50.42	307	20230921	16.29	695	-48.63	20230412	307	16.29	20230921	720	-50.42	20221026	307	16.29	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
37	20231025	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	15	2	4.36	48795220	135013	116.63	346	374	346	447	241	344	361.41	0.47	0	-2381	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	364	-0.51	0.75	12	0.13	-699.00	476.00	720	20221026	-50.14	307	20230921	16.94	695	-48.35	20230412	307	16.94	20230921	720	-50.14	20221026	307	16.94	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
38	20231025	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	15	2	4.36	42087343	116260	100.43	346	374	346	447	241	344	362.01	0.47	0	-962	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	364	-0.51	0.75	12	0.11	-699.00	476.00	720	20221026	-50.14	307	20230921	16.94	695	-48.35	20230412	307	16.94	20230921	720	-50.14	20221026	307	16.94	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
39	20231025	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	6	2	1.74	6352006	18206	15.73	346	350	346	447	241	344	348.90	0.47	0	1986	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	355	-0.50	0.74	12	0.02	-699.00	476.00	720	20221026	-51.39	307	20230921	14.01	695	-49.64	20230412	307	14.01	20230921	720	-51.39	20221026	307	14.01	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
40	20231025	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	5	2	1.45	5007817	14347	12.39	346	350	346	447	241	344	349.05	0.47	0	1545	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	354	-0.50	0.73	12	0.01	-699.00	476.00	720	20221026	-51.53	307	20230921	13.68	695	-49.78	20230412	307	13.68	20230921	720	-51.53	20221026	307	13.68	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
41	20231025	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	4	2	1.16	1565117	4502	3.89	346	350	346	447	241	344	347.65	0.47	0	0	352	347	343	338	334	350	341	101	103	100	210	1	1	101396624	353	-0.50	0.73	12	0.00	-699.00	476.00	720	20221026	-51.67	307	20230921	13.36	695	-49.93	20230412	307	13.36	20230921	720	-51.67	20221026	307	13.36	20230921	0.00	N	123840	100	101 억		475164	N	N	0	N	00	N
42	20231024	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-5	5	-1.43	39691162	115765	115.62	339	348	339	453	245	349	342.86	0.47	0	1419	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	349	-0.49	0.72	12	0.11	-699.00	476.00	720	20221026	-52.22	307	20230921	12.05	695	-50.50	20230412	307	12.05	20230921	720	-52.22	20221026	307	12.05	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
43	20231024	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	-4	5	-1.15	38112565	111176	111.04	339	348	339	453	245	349	342.81	0.47	0	1419	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	350	-0.49	0.72	12	0.11	-699.00	476.00	720	20221026	-52.08	307	20230921	12.38	695	-50.36	20230412	307	12.38	20230921	720	-52.08	20221026	307	12.38	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
44	20231024	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-6	5	-1.72	16482711	48250	48.19	339	348	339	453	245	349	341.61	0.47	0	-3867	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	348	-0.49	0.72	12	0.05	-699.00	476.00	720	20221026	-52.36	307	20230921	11.73	695	-50.65	20230412	307	11.73	20230921	720	-52.36	20221026	307	11.73	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
45	20231024	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	341	-8	5	-2.29	11879675	34732	34.69	339	348	339	453	245	349	342.04	0.47	0	-4139	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	346	-0.49	0.72	12	0.03	-699.00	476.00	720	20221026	-52.64	307	20230921	11.07	695	-50.94	20230412	307	11.07	20230921	720	-52.64	20221026	307	11.07	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
46	20231024	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	341	-8	5	-2.29	11515123	33663	33.62	339	348	339	453	245	349	342.07	0.47	0	-4139	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	346	-0.49	0.72	12	0.03	-699.00	476.00	720	20221026	-52.64	307	20230921	11.07	695	-50.94	20230412	307	11.07	20230921	720	-52.64	20221026	307	11.07	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
47	20231024	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	-9	5	-2.58	10142200	29638	29.60	339	348	339	453	245	349	342.20	0.47	0	-4139	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	345	-0.49	0.71	12	0.03	-699.00	476.00	720	20221026	-52.78	307	20230921	10.75	695	-51.08	20230412	307	10.75	20230921	720	-52.78	20221026	307	10.75	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
48	20231024	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-6	5	-1.72	4254937	12363	12.35	339	348	339	453	245	349	344.17	0.47	0	43	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	348	-0.49	0.72	12	0.01	-699.00	476.00	720	20221026	-52.36	307	20230921	11.73	695	-50.65	20230412	307	11.73	20230921	720	-52.36	20221026	307	11.73	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
49	20231024	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	342	-7	5	-2.01	1797888	5221	5.21	339	348	339	453	245	349	344.36	0.47	0	2611	361	355	349	343	337	358	346	101	104	100	210	1	1	101396624	347	-0.49	0.72	12	0.01	-699.00	476.00	720	20221026	-52.50	307	20230921	11.40	695	-50.79	20230412	307	11.40	20230921	720	-52.50	20221026	307	11.40	20230921	0.00	N	123840	100	101 억		473745	N	N	0	N	00	N
50	20231023	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	-6	5	-1.69	35077905	100123	59.16	343	355	343	461	249	355	350.35	0.48	0	-11891	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	354	-0.50	0.73	12	0.10	-699.00	476.00	720	20221026	-51.53	307	20230921	13.68	695	-49.78	20230412	307	13.68	20230921	720	-51.53	20221026	307	13.68	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
51	20231023	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-5	5	-1.41	31991809	91205	53.89	343	355	343	461	249	355	350.77	0.48	0	-11891	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	355	-0.50	0.74	12	0.09	-699.00	476.00	720	20221026	-51.39	307	20230921	14.01	695	-49.64	20230412	307	14.01	20230921	720	-51.39	20221026	307	14.01	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
52	20231023	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-3	5	-0.85	22803926	64831	38.31	343	355	343	461	249	355	351.74	0.48	0	-11857	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	357	-0.50	0.74	12	0.06	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	720	-51.11	20221026	307	14.66	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
53	20231023	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-1	5	-0.28	19786227	56276	33.25	343	355	343	461	249	355	351.59	0.48	0	-8500	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	359	-0.51	0.74	12	0.06	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	720	-50.83	20221026	307	15.31	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
54	20231023	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-1	5	-0.28	15678859	44620	26.37	343	355	343	461	249	355	351.39	0.48	0	-8012	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	359	-0.51	0.74	12	0.04	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	720	-50.83	20221026	307	15.31	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
55	20231023	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-3	5	-0.85	8335245	23762	14.04	343	355	343	461	249	355	350.78	0.48	0	7084	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	357	-0.50	0.74	12	0.02	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	720	-51.11	20221026	307	14.66	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
56	20231023	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-3	5	-0.85	7668327	21866	12.92	343	355	343	461	249	355	350.70	0.48	0	7248	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	357	-0.50	0.74	12	0.02	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	720	-51.11	20221026	307	14.66	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
57	20231023	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-3	5	-0.85	5950925	16992	10.04	343	352	343	461	249	355	350.22	0.48	0	8859	369	362	348	341	327	365	344	101	106	100	220	1	1	101396624	357	-0.50	0.74	12	0.02	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	720	-51.11	20221026	307	14.66	20230921	0.00	N	123840	100	101 억		485636	N	N	0	N	00	N
58	20231020	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	-3	5	-0.84	57938846	169232	67.42	351	355	334	465	251	358	342.36	0.46	0	15495	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	360	-0.51	0.75	12	0.17	-699.00	476.00	720	20221026	-50.69	307	20230921	15.64	695	-48.92	20230412	307	15.64	20230921	720	-50.69	20221026	307	15.64	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
59	20231020	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-6	5	-1.68	55302924	161784	64.45	351	354	334	465	251	358	341.83	0.46	0	15491	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	357	-0.50	0.74	12	0.16	-699.00	476.00	720	20221026	-51.11	307	20230921	14.66	695	-49.35	20230412	307	14.66	20230921	720	-51.11	20221026	307	14.66	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
60	20231020	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	-13	5	-3.63	39580889	116254	46.31	351	354	334	465	251	358	340.47	0.46	0	17959	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	350	-0.49	0.72	12	0.11	-699.00	476.00	720	20221026	-52.08	307	20230921	12.38	695	-50.36	20230412	307	12.38	20230921	720	-52.08	20221026	307	12.38	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
61	20231020	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-14	5	-3.91	39152700	115011	45.82	351	354	334	465	251	358	340.43	0.46	0	17354	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	349	-0.49	0.72	12	0.11	-699.00	476.00	720	20221026	-52.22	307	20230921	12.05	695	-50.50	20230412	307	12.05	20230921	720	-52.22	20221026	307	12.05	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
62	20231020	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-15	5	-4.19	37465774	110078	43.85	351	354	334	465	251	358	340.36	0.46	0	17264	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	348	-0.49	0.72	12	0.11	-699.00	476.00	720	20221026	-52.36	307	20230921	11.73	695	-50.65	20230412	307	11.73	20230921	720	-52.36	20221026	307	11.73	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
63	20231020	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	-13	5	-3.63	35737904	105040	41.84	351	354	334	465	251	358	340.23	0.46	0	16224	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	350	-0.49	0.72	12	0.10	-699.00	476.00	720	20221026	-52.08	307	20230921	12.38	695	-50.36	20230412	307	12.38	20230921	720	-52.08	20221026	307	12.38	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
64	20231020	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	-13	5	-3.63	25432843	74898	29.84	351	354	334	465	251	358	339.57	0.46	0	34014	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	350	-0.49	0.72	12	0.07	-699.00	476.00	720	20221026	-52.08	307	20230921	12.38	695	-50.36	20230412	307	12.38	20230921	720	-52.08	20221026	307	12.38	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
65	20231020	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-7	5	-1.96	2387310	6798	2.71	351	354	351	465	251	358	351.18	0.46	0	-2591	376	367	356	347	336	371	351	101	107	100	220	1	1	101396624	356	-0.50	0.74	12	0.01	-699.00	476.00	720	20221026	-51.25	307	20230921	14.33	695	-49.50	20230412	307	14.33	20230921	720	-51.25	20221026	307	14.33	20230921	0.00	N	123840	100	101 억		470141	N	N	0	N	00	N
66	20231019	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	-7	5	-1.92	88331461	250721	203.56	346	365	345	474	256	365	352.31	0.47	0	-6267	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	363	-0.51	0.75	12	0.25	-699.00	476.00	720	20221026	-50.28	307	20230921	16.61	695	-48.49	20230412	307	16.61	20230921	720	-50.28	20221026	307	16.61	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
67	20231019	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-11	5	-3.01	79332852	225497	183.08	346	365	345	474	256	365	351.81	0.47	0	-3289	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	359	-0.51	0.74	12	0.22	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	720	-50.83	20221026	307	15.31	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
68	20231019	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-15	5	-4.11	66515441	188777	153.27	346	365	345	474	256	365	352.35	0.47	0	-2253	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	355	-0.50	0.74	12	0.19	-699.00	476.00	720	20221026	-51.39	307	20230921	14.01	695	-49.64	20230412	307	14.01	20230921	720	-51.39	20221026	307	14.01	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
69	20231019	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-11	5	-3.01	44203651	125006	101.49	346	365	345	474	256	365	353.61	0.47	0	-1485	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	359	-0.51	0.74	12	0.12	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	720	-50.83	20221026	307	15.31	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
70	20231019	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-11	5	-3.01	40140833	113520	92.17	346	365	345	474	256	365	353.60	0.47	0	-1276	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	359	-0.51	0.74	12	0.11	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	720	-50.83	20221026	307	15.31	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
71	20231019	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-11	5	-3.01	36822923	104162	84.57	346	365	345	474	256	365	353.52	0.47	0	-1266	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	359	-0.51	0.74	12	0.10	-699.00	476.00	720	20221026	-50.83	307	20230921	15.31	695	-49.06	20230412	307	15.31	20230921	720	-50.83	20221026	307	15.31	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
72	20231019	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	363	-2	5	-0.55	21995130	62432	50.69	346	365	345	474	256	365	352.31	0.47	0	-1857	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	368	-0.52	0.76	12	0.06	-699.00	476.00	720	20221026	-49.58	307	20230921	18.24	695	-47.77	20230412	307	18.24	20230921	720	-49.58	20221026	307	18.24	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
73	20231019	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-15	5	-4.11	8720789	25182	20.45	346	362	345	474	256	365	346.31	0.47	0	-1172	383	374	366	357	349	373	356	101	109	100	220	1	1	101396624	355	-0.50	0.74	12	0.02	-699.00	476.00	720	20221026	-51.39	307	20230921	14.01	695	-49.64	20230412	307	14.01	20230921	720	-51.39	20221026	307	14.01	20230921	0.00	N	123840	100	101 억		476408	N	N	0	N	00	N
74	20231018	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	365	-4	5	-1.08	44935810	123167	60.92	365	375	358	479	259	369	364.84	0.47	0	3918	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	370	-0.52	0.77	12	0.12	-699.00	476.00	720	20221026	-49.31	307	20230921	18.89	695	-47.48	20230412	307	18.89	20230921	720	-49.31	20221026	307	18.89	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
75	20231018	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	364	-5	5	-1.36	43348522	118810	58.77	365	375	358	479	259	369	364.86	0.47	0	3920	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	369	-0.52	0.76	12	0.12	-699.00	476.00	720	20221026	-49.44	307	20230921	18.57	695	-47.63	20230412	307	18.57	20230921	720	-49.44	20221026	307	18.57	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
76	20231018	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	-3	5	-0.81	40380848	110653	54.73	365	375	358	479	259	369	364.93	0.47	0	6751	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	371	-0.52	0.77	12	0.11	-699.00	476.00	720	20221026	-49.17	307	20230921	19.22	695	-47.34	20230412	307	19.22	20230921	720	-49.17	20221026	307	19.22	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
77	20231018	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	368	-1	5	-0.27	36272717	99340	49.14	365	375	358	479	259	369	365.14	0.47	0	7061	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	373	-0.53	0.77	12	0.10	-699.00	476.00	720	20221026	-48.89	307	20230921	19.87	695	-47.05	20230412	307	19.87	20230921	720	-48.89	20221026	307	19.87	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
78	20231018	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	-3	5	-0.81	35204919	96419	47.69	365	375	358	479	259	369	365.12	0.47	0	7122	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	371	-0.52	0.77	12	0.10	-699.00	476.00	720	20221026	-49.17	307	20230921	19.22	695	-47.34	20230412	307	19.22	20230921	720	-49.17	20221026	307	19.22	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
79	20231018	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	370	1	2	0.27	30583722	83791	41.45	365	375	358	479	259	369	365.00	0.47	0	7062	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	375	-0.53	0.78	12	0.08	-699.00	476.00	720	20221026	-48.61	307	20230921	20.52	695	-46.76	20230412	307	20.52	20230921	720	-48.61	20221026	307	20.52	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
80	20231018	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	372	3	2	0.81	25361582	69673	34.46	365	372	358	479	259	369	364.01	0.47	0	6259	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	377	-0.53	0.78	12	0.07	-699.00	476.00	720	20221026	-48.33	307	20230921	21.17	695	-46.47	20230412	307	21.17	20230921	720	-48.33	20221026	307	21.17	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
81	20231018	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	-9	5	-2.44	14453810	39816	19.69	365	365	358	479	259	369	363.02	0.47	0	688	385	376	371	362	357	374	360	101	110	100	220	1	1	101396624	365	-0.52	0.76	12	0.04	-699.00	476.00	720	20221026	-50.00	307	20230921	17.26	695	-48.20	20230412	307	17.26	20230921	720	-50.00	20221026	307	17.26	20230921	0.00	N	123840	100	101 억		472490	N	N	0	N	00	N
82	20231017	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	369	-8	5	-2.12	70423707	189513	49.58	374	380	366	490	264	377	371.61	0.47	0	-134	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	374	-0.53	0.78	12	0.19	-699.00	476.00	720	20221026	-48.75	307	20230921	20.20	695	-46.91	20230412	307	20.20	20230921	720	-48.75	20221026	307	20.20	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
83	20231017	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	372	-5	5	-1.33	68758281	185012	48.40	374	380	366	490	264	377	371.64	0.47	0	-472	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	377	-0.53	0.78	12	0.18	-699.00	476.00	720	20221026	-48.33	307	20230921	21.17	695	-46.47	20230412	307	21.17	20230921	720	-48.33	20221026	307	21.17	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
84	20231017	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	-11	5	-2.92	58026696	155925	40.79	374	380	366	490	264	377	372.14	0.47	0	1899	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	371	-0.52	0.77	12	0.15	-699.00	476.00	720	20221026	-49.17	307	20230921	19.22	695	-47.34	20230412	307	19.22	20230921	720	-49.17	20221026	307	19.22	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
85	20231017	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	372	-5	5	-1.33	49744353	133457	34.91	374	380	367	490	264	377	372.74	0.47	0	5932	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	377	-0.53	0.78	12	0.13	-699.00	476.00	720	20221026	-48.33	307	20230921	21.17	695	-46.47	20230412	307	21.17	20230921	720	-48.33	20221026	307	21.17	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
86	20231017	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	369	-8	5	-2.12	47406516	127144	33.26	374	380	367	490	264	377	372.86	0.47	0	5921	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	374	-0.53	0.78	12	0.13	-699.00	476.00	720	20221026	-48.75	307	20230921	20.20	695	-46.91	20230412	307	20.20	20230921	720	-48.75	20221026	307	20.20	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
87	20231017	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	371	-6	5	-1.59	40710128	108980	28.51	374	380	369	490	264	377	373.56	0.47	0	4577	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	376	-0.53	0.78	12	0.11	-699.00	476.00	720	20221026	-48.47	307	20230921	20.85	695	-46.62	20230412	307	20.85	20230921	720	-48.47	20221026	307	20.85	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
88	20231017	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	374	-3	5	-0.80	23089555	61541	16.10	374	380	370	490	264	377	375.19	0.47	0	-1724	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	379	-0.54	0.79	12	0.06	-699.00	476.00	720	20221026	-48.06	307	20230921	21.82	695	-46.19	20230412	307	21.82	20230921	720	-48.06	20221026	307	21.82	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
89	20231017	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	371	-6	5	-1.59	3985001	10714	2.80	374	374	370	490	264	377	371.94	0.47	0	-427	397	387	374	364	351	392	369	101	113	100	230	1	1	101396624	376	-0.53	0.78	12	0.01	-699.00	476.00	720	20221026	-48.47	307	20230921	20.85	695	-46.62	20230412	307	20.85	20230921	720	-48.47	20221026	307	20.85	20230921	0.00	N	123840	100	101 억		472624	N	N	0	N	00	N
90	20231016	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	377	3	2	0.80	139731420	376928	50.09	370	384	361	486	262	374	370.71	0.47	0	-3792	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	382	-0.54	0.79	12	0.37	-699.00	476.00	720	20221026	-47.64	307	20230921	22.80	695	-45.76	20230412	307	22.80	20230921	720	-47.64	20221026	307	22.80	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
91	20231016	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	368	-6	5	-1.60	133367306	359993	47.84	370	384	361	486	262	374	370.47	0.47	0	-3263	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	373	-0.53	0.77	12	0.36	-699.00	476.00	720	20221026	-48.89	307	20230921	19.87	695	-47.05	20230412	307	19.87	20230921	720	-48.89	20221026	307	19.87	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
92	20231016	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	368	-6	5	-1.60	94999385	254655	33.84	370	384	363	486	262	374	373.05	0.47	0	-9051	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	373	-0.53	0.77	12	0.25	-699.00	476.00	720	20221026	-48.89	307	20230921	19.87	695	-47.05	20230412	307	19.87	20230921	720	-48.89	20221026	307	19.87	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
93	20231016	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	368	-6	5	-1.60	86627709	231800	30.80	370	384	363	486	262	374	373.72	0.47	0	-9051	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	373	-0.53	0.77	12	0.23	-699.00	476.00	720	20221026	-48.89	307	20230921	19.87	695	-47.05	20230412	307	19.87	20230921	720	-48.89	20221026	307	19.87	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
94	20231016	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	368	-6	5	-1.60	76502517	204195	27.13	370	384	363	486	262	374	374.65	0.47	0	-9037	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	373	-0.53	0.77	12	0.20	-699.00	476.00	720	20221026	-48.89	307	20230921	19.87	695	-47.05	20230412	307	19.87	20230921	720	-48.89	20221026	307	19.87	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
95	20231016	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	370	-4	5	-1.07	71977763	191937	25.50	370	384	363	486	262	374	375.01	0.47	0	-8826	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	375	-0.53	0.78	12	0.19	-699.00	476.00	720	20221026	-48.61	307	20230921	20.52	695	-46.76	20230412	307	20.52	20230921	720	-48.61	20221026	307	20.52	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
96	20231016	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	373	-1	5	-0.27	48835981	129586	17.22	370	384	363	486	262	374	376.86	0.47	0	-5693	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	378	-0.53	0.78	12	0.13	-699.00	476.00	720	20221026	-48.19	307	20230921	21.50	695	-46.33	20230412	307	21.50	20230921	720	-48.19	20221026	307	21.50	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
97	20231016	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	-8	5	-2.14	3055366	8299	1.10	370	372	365	486	262	374	368.16	0.47	0	-2928	417	395	375	353	333	406	364	101	112	100	230	1	1	101396624	371	-0.52	0.77	12	0.01	-699.00	476.00	720	20221026	-49.17	307	20230921	19.22	695	-47.34	20230412	307	19.22	20230921	720	-49.17	20221026	307	19.22	20230921	0.00	N	123840	100	101 억		476416	N	N	0	N	00	N
98	20231012	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	370	-13	5	-3.39	282833135	772950	9.54	376	377	359	497	269	383	365.91	0.50	0	19962	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	375	-0.53	0.78	12	0.76	-699.00	476.00	720	20221026	-48.61	307	20230921	20.52	695	-46.76	20230412	307	20.52	20230921	720	-48.61	20221026	307	20.52	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
99	20231012	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	365	-18	5	-4.70	261217627	713950	8.81	376	377	359	497	269	383	365.88	0.50	0	24977	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	370	-0.52	0.77	12	0.70	-699.00	476.00	720	20221026	-49.31	307	20230921	18.89	695	-47.48	20230412	307	18.89	20230921	720	-49.31	20221026	307	18.89	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
100	20231012	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	364	-19	5	-4.96	238062132	650279	8.02	376	377	359	497	269	383	366.09	0.50	0	25243	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	369	-0.52	0.76	12	0.64	-699.00	476.00	720	20221026	-49.44	307	20230921	18.57	695	-47.63	20230412	307	18.57	20230921	720	-49.44	20221026	307	18.57	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
101	20231012	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	362	-21	5	-5.48	225955657	616834	7.61	376	377	360	497	269	383	366.32	0.50	0	25914	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	367	-0.52	0.76	12	0.61	-699.00	476.00	720	20221026	-49.72	307	20230921	17.92	695	-47.91	20230412	307	17.92	20230921	720	-49.72	20221026	307	17.92	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
102	20231012	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	362	-21	5	-5.48	190604488	519013	6.40	376	377	361	497	269	383	367.24	0.50	0	25256	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	367	-0.52	0.76	12	0.51	-699.00	476.00	720	20221026	-49.72	307	20230921	17.92	695	-47.91	20230412	307	17.92	20230921	720	-49.72	20221026	307	17.92	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
103	20231012	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	369	-14	5	-3.66	141392744	383583	4.73	376	377	362	497	269	383	368.61	0.50	0	16918	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	374	-0.53	0.78	12	0.38	-699.00	476.00	720	20221026	-48.75	307	20230921	20.20	695	-46.91	20230412	307	20.20	20230921	720	-48.75	20221026	307	20.20	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
104	20231012	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	-17	5	-4.44	100885908	274445	3.39	376	377	362	497	269	383	367.60	0.50	0	28260	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	371	-0.52	0.77	12	0.27	-699.00	476.00	720	20221026	-49.17	307	20230921	19.22	695	-47.34	20230412	307	19.22	20230921	720	-49.17	20221026	307	19.22	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
105	20231012	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	-17	5	-4.44	50997304	138379	1.71	376	377	362	497	269	383	368.53	0.50	0	16176	440	411	369	340	298	426	355	101	114	100	230	1	1	101396624	371	-0.52	0.77	12	0.14	-699.00	476.00	720	20221026	-49.17	307	20230921	19.22	695	-47.34	20230412	307	19.22	20230921	720	-49.17	20221026	307	19.22	20230921	0.00	N	123840	100	101 억		504252	N	N	0	N	00	N
106	20231011	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	383	53	2	16.06	3059491158	8071458	548.16	330	398	327	429	231	330	379.05	0.72	0	-228087	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	388	-0.55	0.80	12	7.96	-699.00	476.00	720	20221026	-46.81	307	20230921	24.76	695	-44.89	20230412	307	24.76	20230921	720	-46.81	20221026	307	24.76	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
107	20231011	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	375	45	2	13.64	2978230843	7856748	533.58	330	398	327	429	231	330	379.07	0.72	0	-228636	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	380	-0.54	0.79	12	7.75	-699.00	476.00	720	20221026	-47.92	307	20230921	22.15	695	-46.04	20230412	307	22.15	20230921	720	-47.92	20221026	307	22.15	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
108	20231011	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	377	47	2	14.24	2877272193	7588597	515.37	330	398	327	429	231	330	379.16	0.72	0	-224663	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	382	-0.54	0.79	12	7.48	-699.00	476.00	720	20221026	-47.64	307	20230921	22.80	695	-45.76	20230412	307	22.80	20230921	720	-47.64	20221026	307	22.80	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
109	20231011	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	382	52	2	15.76	2682918517	7078341	480.72	330	398	327	429	231	330	379.03	0.72	0	-220205	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	387	-0.55	0.80	12	6.98	-699.00	476.00	720	20221026	-46.94	307	20230921	24.43	695	-45.04	20230412	307	24.43	20230921	720	-46.94	20221026	307	24.43	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
110	20231011	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	376	46	2	13.94	2408681368	6359912	431.92	330	398	327	429	231	330	378.73	0.72	0	-209783	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	381	-0.54	0.79	12	6.27	-699.00	476.00	720	20221026	-47.78	307	20230921	22.48	695	-45.90	20230412	307	22.48	20230921	720	-47.78	20221026	307	22.48	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
111	20231011	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	374	44	2	13.33	1927476915	5096246	346.10	330	398	327	429	231	330	378.22	0.72	0	-183446	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	379	-0.54	0.79	12	5.03	-699.00	476.00	720	20221026	-48.06	307	20230921	21.82	695	-46.19	20230412	307	21.82	20230921	720	-48.06	20221026	307	21.82	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
112	20231011	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	373	43	2	13.03	1327677125	3506899	238.17	330	398	327	429	231	330	378.59	0.72	0	-160842	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	378	-0.53	0.78	12	3.46	-699.00	476.00	720	20221026	-48.19	307	20230921	21.50	695	-46.33	20230412	307	21.50	20230921	720	-48.19	20221026	307	21.50	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
113	20231011	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	10	2	3.03	7371905	22225	1.51	330	343	327	429	231	330	331.69	0.72	0	13747	396	363	337	304	278	379	320	101	99	100	200	1	1	101396624	345	-0.49	0.71	12	0.02	-699.00	476.00	720	20221026	-52.78	307	20230921	10.75	695	-51.08	20230412	307	10.75	20230921	720	-52.78	20221026	307	10.75	20230921	0.00	N	123840	100	101 억		732639	N	N	0	N	00	N
114	20231010	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	19	2	6.11	503523248	1472102	1936.65	311	370	311	404	218	311	342.04	0.76	0	-36646	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	335	-0.47	0.69	12	1.45	-699.00	476.00	720	20221026	-54.17	307	20230921	7.49	695	-52.52	20230412	307	7.49	20230921	720	-54.17	20221026	307	7.49	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
115	20231010	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	332	21	2	6.75	494065083	1443389	1898.87	311	370	311	404	218	311	342.30	0.76	0	-37991	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	337	-0.47	0.70	12	1.42	-699.00	476.00	720	20221026	-53.89	307	20230921	8.14	695	-52.23	20230412	307	8.14	20230921	720	-53.89	20221026	307	8.14	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
116	20231010	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	329	18	2	5.79	488988778	1427993	1878.62	311	370	311	404	218	311	342.43	0.76	0	-39311	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	334	-0.47	0.69	12	1.41	-699.00	476.00	720	20221026	-54.31	307	20230921	7.17	695	-52.66	20230412	307	7.17	20230921	720	-54.31	20221026	307	7.17	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
117	20231010	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	335	24	2	7.72	465528717	1356728	1784.86	311	370	311	404	218	311	343.13	0.76	0	-40739	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	340	-0.48	0.70	12	1.34	-699.00	476.00	720	20221026	-53.47	307	20230921	9.12	695	-51.80	20230412	307	9.12	20230921	720	-53.47	20221026	307	9.12	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
118	20231010	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	29	2	9.32	443153049	1289697	1696.68	311	370	311	404	218	311	343.61	0.76	0	-50077	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	345	-0.49	0.71	12	1.27	-699.00	476.00	720	20221026	-52.78	307	20230921	10.75	695	-51.08	20230412	307	10.75	20230921	720	-52.78	20221026	307	10.75	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
119	20231010	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	29	2	9.32	344381931	993570	1307.11	311	370	311	404	218	311	346.61	0.76	0	-48634	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	345	-0.49	0.71	12	0.98	-699.00	476.00	720	20221026	-52.78	307	20230921	10.75	695	-51.08	20230412	307	10.75	20230921	720	-52.78	20221026	307	10.75	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
120	20231010	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	8	2	2.57	1377917	4382	5.76	311	324	311	404	218	311	314.45	0.76	0	-807	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	323	-0.46	0.67	12	0.00	-699.00	476.00	720	20221026	-55.69	307	20230921	3.91	695	-54.10	20230412	307	3.91	20230921	720	-55.69	20221026	307	3.91	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
121	20231010	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	323	12	2	3.86	696675	2239	2.95	311	324	311	404	218	311	311.15	0.76	0	-301	319	315	313	309	307	314	308	101	93	100	190	1	1	101396624	328	-0.46	0.68	12	0.00	-699.00	476.00	720	20221026	-55.14	307	20230921	5.21	695	-53.53	20230412	307	5.21	20230921	720	-55.14	20221026	307	5.21	20230921	0.00	N	123840	100	101 억		769285	N	N	0	N	00	N
122	20231006	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-6	5	-1.89	23901633	76011	73.60	316	317	311	412	222	317	314.45	0.76	0	-3995	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	315	-0.44	0.65	12	0.07	-699.00	476.00	720	20221026	-56.81	307	20230921	1.30	695	-55.25	20230412	307	1.30	20230921	720	-56.81	20221026	307	1.30	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N
123	20231006	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	0	3	0.00	18283052	57984	56.14	316	317	312	412	222	317	315.31	0.76	0	-3995	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	321	-0.45	0.67	12	0.06	-699.00	476.00	720	20221026	-55.97	307	20230921	3.26	695	-54.39	20230412	307	3.26	20230921	720	-55.97	20221026	307	3.26	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N
124	20231006	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	-1	5	-0.32	15920756	50508	48.90	316	317	312	412	222	317	315.21	0.76	0	-2076	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	320	-0.45	0.66	12	0.05	-699.00	476.00	720	20221026	-56.11	307	20230921	2.93	695	-54.53	20230412	307	2.93	20230921	720	-56.11	20221026	307	2.93	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N
125	20231006	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	-1	5	-0.32	12301022	39014	37.78	316	317	312	412	222	317	315.30	0.76	0	-1529	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	320	-0.45	0.66	12	0.04	-699.00	476.00	720	20221026	-56.11	307	20230921	2.93	695	-54.53	20230412	307	2.93	20230921	720	-56.11	20221026	307	2.93	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N
126	20231006	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	-3	5	-0.95	10639237	33753	32.68	316	317	312	412	222	317	315.21	0.76	0	-1147	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	318	-0.45	0.66	12	0.03	-699.00	476.00	720	20221026	-56.39	307	20230921	2.28	695	-54.82	20230412	307	2.28	20230921	720	-56.39	20221026	307	2.28	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N
127	20231006	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	-2	5	-0.63	10456384	33171	32.12	316	317	312	412	222	317	315.23	0.76	0	-1063	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	319	-0.45	0.66	12	0.03	-699.00	476.00	720	20221026	-56.25	307	20230921	2.61	695	-54.68	20230412	307	2.61	20230921	720	-56.25	20221026	307	2.61	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N
128	20231006	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	-1	5	-0.32	4857985	15453	14.96	316	317	312	412	222	317	314.37	0.76	0	-181	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	320	-0.45	0.66	12	0.02	-699.00	476.00	720	20221026	-56.11	307	20230921	2.93	695	-54.53	20230412	307	2.93	20230921	720	-56.11	20221026	307	2.93	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N
129	20231006	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	0	3	0.00	468917	1484	1.44	316	317	315	412	222	317	315.98	0.76	0	-253	342	329	320	307	298	325	303	101	95	100	190	1	1	101396624	321	-0.45	0.67	12	0.00	-699.00	476.00	720	20221026	-55.97	307	20230921	3.26	695	-54.39	20230412	307	3.26	20230921	720	-55.97	20221026	307	3.26	20230921	0.00	N	123840	100	101 억		773280	N	N	0	N	00	N