KissMeData/320000/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	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-115	5	-5.20	314854345	146644	80.26	2235	2235	2085	2870	1550	2210	2147.08	1.39	0	-86874	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	388	21.82	1.71	12	0.79	96.00	1228.00	9300	20230328	-77.47	1800	20221107	16.39	9300	-77.47	20230328	2050	2.20	20231024	9300	-77.47	20230328	1800	16.39	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
3	20231031	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-105	5	-4.75	305676775	142284	77.87	2235	2235	2085	2870	1550	2210	2148.36	1.39	0	-85719	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	389	21.93	1.71	12	0.77	96.00	1228.00	9300	20230328	-77.37	1800	20221107	16.94	9300	-77.37	20230328	2050	2.68	20231024	9300	-77.37	20230328	1800	16.94	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
4	20231031	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-110	5	-4.98	289580440	134597	73.66	2235	2235	2090	2870	1550	2210	2151.46	1.39	0	-84495	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	388	21.88	1.71	12	0.73	96.00	1228.00	9300	20230328	-77.42	1800	20221107	16.67	9300	-77.42	20230328	2050	2.44	20231024	9300	-77.42	20230328	1800	16.67	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
5	20231031	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-95	5	-4.30	250742825	116134	63.56	2235	2235	2105	2870	1550	2210	2159.08	1.39	0	-79859	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	391	22.03	1.72	12	0.63	96.00	1228.00	9300	20230328	-77.26	1800	20221107	17.50	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	1800	17.50	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
6	20231031	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-100	5	-4.52	229016935	105869	57.94	2235	2235	2110	2870	1550	2210	2163.21	1.39	0	-72702	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	390	21.98	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.31	1800	20221107	17.22	9300	-77.31	20230328	2050	2.93	20231024	9300	-77.31	20230328	1800	17.22	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
7	20231031	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-80	5	-3.62	198627305	91521	50.09	2235	2235	2130	2870	1550	2210	2170.29	1.39	0	-66458	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	394	22.19	1.73	12	0.49	96.00	1228.00	9300	20230328	-77.10	1800	20221107	18.33	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	1800	18.33	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
8	20231031	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-50	5	-2.26	154539440	70916	38.81	2235	2235	2155	2870	1550	2210	2179.19	1.39	0	-53631	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	400	22.50	1.76	12	0.38	96.00	1228.00	9300	20230328	-76.77	1800	20221107	20.00	9300	-76.77	20230328	2050	5.37	20231024	9300	-76.77	20230328	1800	20.00	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
9	20231031	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-5	5	-0.23	22163625	10008	5.48	2235	2235	2200	2870	1550	2210	2214.59	1.39	0	-5059	2353	2281	2203	2131	2053	2317	2167	18	660	100	1320	5	1	18499148	408	22.97	1.80	12	0.05	96.00	1228.00	9300	20230328	-76.29	1800	20221107	22.50	9300	-76.29	20230328	2050	7.56	20231024	9300	-76.29	20230328	1800	22.50	20221107	1.44	N	320000	100	18 억		257458	N	N	0	N	00	N
10	20231030	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	50	2	2.31	407007725	182597	68.58	2125	2275	2125	2805	1515	2160	2229.04	1.09	0	55996	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	409	23.02	1.80	12	0.99	96.00	1228.00	9300	20230328	-76.24	1800	20221107	22.78	9300	-76.24	20230328	2050	7.80	20231024	9300	-76.24	20230328	1800	22.78	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
11	20231030	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	50	2	2.31	395082830	177205	66.55	2125	2275	2125	2805	1515	2160	2229.52	1.09	0	55887	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	409	23.02	1.80	12	0.96	96.00	1228.00	9300	20230328	-76.24	1800	20221107	22.78	9300	-76.24	20230328	2050	7.80	20231024	9300	-76.24	20230328	1800	22.78	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
12	20231030	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	70	2	3.24	339656475	152181	57.16	2125	2275	2125	2805	1515	2160	2231.92	1.09	0	55052	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	413	23.23	1.82	12	0.82	96.00	1228.00	9300	20230328	-76.02	1800	20221107	23.89	9300	-76.02	20230328	2050	8.78	20231024	9300	-76.02	20230328	1800	23.89	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
13	20231030	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	85	2	3.94	325878590	146014	54.84	2125	2275	2125	2805	1515	2160	2231.83	1.09	0	54538	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	415	23.39	1.83	12	0.79	96.00	1228.00	9300	20230328	-75.86	1800	20221107	24.72	9300	-75.86	20230328	2050	9.51	20231024	9300	-75.86	20230328	1800	24.72	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
14	20231030	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	95	2	4.40	261685545	117266	44.04	2125	2275	2125	2805	1515	2160	2231.56	1.09	0	45287	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	417	23.49	1.84	12	0.63	96.00	1228.00	9300	20230328	-75.75	1800	20221107	25.28	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	1800	25.28	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
15	20231030	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	105	2	4.86	238694050	107043	40.20	2125	2275	2125	2805	1515	2160	2229.89	1.09	0	41574	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	419	23.59	1.84	12	0.58	96.00	1228.00	9300	20230328	-75.65	1800	20221107	25.83	9300	-75.65	20230328	2050	10.49	20231024	9300	-75.65	20230328	1800	25.83	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
16	20231030	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	100	2	4.63	199791405	89856	33.75	2125	2275	2125	2805	1515	2160	2223.46	1.09	0	30545	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	418	23.54	1.84	12	0.49	96.00	1228.00	9300	20230328	-75.70	1800	20221107	25.56	9300	-75.70	20230328	2050	10.24	20231024	9300	-75.70	20230328	1800	25.56	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
17	20231030	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-10	5	-0.46	38157230	17921	6.73	2125	2150	2125	2805	1515	2160	2129.19	1.09	0	4075	2283	2221	2143	2081	2003	2252	2112	18	645	100	1290	5	1	18499148	398	22.40	1.75	12	0.10	96.00	1228.00	9300	20230328	-76.88	1800	20221107	19.44	9300	-76.88	20230328	2050	4.88	20231024	9300	-76.88	20230328	1800	19.44	20221107	1.51	N	320000	100	18 억		201462	N	N	0	N	00	N
18	20231027	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	75	2	3.60	571324740	265109	160.17	2065	2205	2065	2710	1460	2085	2155.05	1.06	0	5464	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	400	22.50	1.76	12	1.43	96.00	1228.00	9300	20230328	-76.77	1800	20221107	20.00	9300	-76.77	20230328	2050	5.37	20231024	9300	-76.77	20230328	1800	20.00	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
19	20231027	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	70	2	3.36	565157375	262251	158.44	2065	2205	2065	2710	1460	2085	2155.02	1.06	0	4948	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	399	22.45	1.75	12	1.42	96.00	1228.00	9300	20230328	-76.83	1800	20221107	19.72	9300	-76.83	20230328	2050	5.12	20231024	9300	-76.83	20230328	1800	19.72	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
20	20231027	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	95	2	4.56	524663325	243484	147.10	2065	2205	2065	2710	1460	2085	2154.82	1.06	0	-3118	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	403	22.71	1.78	12	1.32	96.00	1228.00	9300	20230328	-76.56	1800	20221107	21.11	9300	-76.56	20230328	2050	6.34	20231024	9300	-76.56	20230328	1800	21.11	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
21	20231027	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	60	2	2.88	449142500	208794	126.14	2065	2205	2065	2710	1460	2085	2151.13	1.06	0	-2178	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	397	22.34	1.75	12	1.13	96.00	1228.00	9300	20230328	-76.94	1800	20221107	19.17	9300	-76.94	20230328	2050	4.63	20231024	9300	-76.94	20230328	1800	19.17	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
22	20231027	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	100	2	4.80	321778955	150725	91.06	2065	2195	2065	2710	1460	2085	2134.87	1.06	0	28635	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	404	22.76	1.78	12	0.81	96.00	1228.00	9300	20230328	-76.51	1800	20221107	21.39	9300	-76.51	20230328	2050	6.59	20231024	9300	-76.51	20230328	1800	21.39	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
23	20231027	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	65	2	3.12	283605145	133126	80.43	2065	2185	2065	2710	1460	2085	2130.35	1.06	0	15924	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	398	22.40	1.75	12	0.72	96.00	1228.00	9300	20230328	-76.88	1800	20221107	19.44	9300	-76.88	20230328	2050	4.88	20231024	9300	-76.88	20230328	1800	19.44	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
24	20231027	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	10	2	0.48	119984760	57160	34.53	2065	2180	2065	2710	1460	2085	2099.10	1.06	0	-2303	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	388	21.82	1.71	12	0.31	96.00	1228.00	9300	20230328	-77.47	1800	20221107	16.39	9300	-77.47	20230328	2050	2.20	20231024	9300	-77.47	20230328	1800	16.39	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
25	20231027	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	45	2	2.16	37847765	17908	10.82	2065	2180	2065	2710	1460	2085	2113.46	1.06	0	-565	2198	2141	2108	2051	2018	2125	2035	18	625	100	1250	5	1	18499148	394	22.19	1.73	12	0.10	96.00	1228.00	9300	20230328	-77.10	1800	20221107	18.33	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	1800	18.33	20221107	1.51	N	320000	100	18 억		195357	N	N	0	N	00	N
26	20231026	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-65	5	-3.02	337275155	160243	112.66	2150	2165	2075	2795	1505	2150	2104.74	1.16	0	-19984	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	386	21.72	1.70	12	0.87	96.00	1228.00	9300	20230328	-77.58	1800	20221107	15.83	9300	-77.58	20230328	2050	1.71	20231024	9300	-77.58	20230328	1800	15.83	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
27	20231026	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-70	5	-3.26	328125350	155858	109.58	2150	2165	2075	2795	1505	2150	2105.26	1.16	0	-22155	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	385	21.67	1.69	12	0.84	96.00	1228.00	9300	20230328	-77.63	1800	20221107	15.56	9300	-77.63	20230328	2050	1.46	20231024	9300	-77.63	20230328	1800	15.56	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
28	20231026	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-55	5	-2.56	242387790	114884	80.77	2150	2165	2090	2795	1505	2150	2109.81	1.16	0	-28398	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	388	21.82	1.71	12	0.62	96.00	1228.00	9300	20230328	-77.47	1800	20221107	16.39	9300	-77.47	20230328	2050	2.20	20231024	9300	-77.47	20230328	1800	16.39	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
29	20231026	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-20	5	-0.93	224880140	106547	74.91	2150	2165	2090	2795	1505	2150	2110.58	1.16	0	-27388	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	394	22.19	1.73	12	0.58	96.00	1228.00	9300	20230328	-77.10	1800	20221107	18.33	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	1800	18.33	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
30	20231026	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-50	5	-2.33	178491610	84708	59.56	2150	2165	2090	2795	1505	2150	2107.09	1.16	0	-23028	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	388	21.88	1.71	12	0.46	96.00	1228.00	9300	20230328	-77.42	1800	20221107	16.67	9300	-77.42	20230328	2050	2.44	20231024	9300	-77.42	20230328	1800	16.67	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
31	20231026	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-50	5	-2.33	140639015	66630	46.85	2150	2165	2090	2795	1505	2150	2110.69	1.16	0	-18664	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	388	21.88	1.71	12	0.36	96.00	1228.00	9300	20230328	-77.42	1800	20221107	16.67	9300	-77.42	20230328	2050	2.44	20231024	9300	-77.42	20230328	1800	16.67	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
32	20231026	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-45	5	-2.09	84034170	39726	27.93	2150	2165	2090	2795	1505	2150	2115.26	1.16	0	-15394	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	389	21.93	1.71	12	0.21	96.00	1228.00	9300	20230328	-77.37	1800	20221107	16.94	9300	-77.37	20230328	2050	2.68	20231024	9300	-77.37	20230328	1800	16.94	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
33	20231026	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-50	5	-2.33	39508675	18587	13.07	2150	2165	2090	2795	1505	2150	2125.48	1.16	0	-6238	2296	2222	2186	2112	2076	2205	2095	18	645	100	1290	5	1	18499148	388	21.88	1.71	12	0.10	96.00	1228.00	9300	20230328	-77.42	1800	20221107	16.67	9300	-77.42	20230328	2050	2.44	20231024	9300	-77.42	20230328	1800	16.67	20221107	1.48	N	320000	100	18 억		214355	N	N	0	N	00	N
34	20231025	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-80	5	-3.59	313050805	142096	42.55	2230	2260	2150	2895	1565	2230	2203.66	1.43	0	-49659	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	398	22.40	1.75	12	0.77	96.00	1228.00	9300	20230328	-76.88	1800	20221107	19.44	9300	-76.88	20230328	2050	4.88	20231024	9300	-76.88	20230328	1800	19.44	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
35	20231025	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-75	5	-3.36	295891310	134124	40.17	2230	2260	2155	2895	1565	2230	2206.10	1.43	0	-49178	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	399	22.45	1.75	12	0.73	96.00	1228.00	9300	20230328	-76.83	1800	20221107	19.72	9300	-76.83	20230328	2050	5.12	20231024	9300	-76.83	20230328	1800	19.72	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
36	20231025	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-50	5	-2.24	249356215	112599	33.72	2230	2260	2165	2895	1565	2230	2214.55	1.43	0	-40481	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	403	22.71	1.78	12	0.61	96.00	1228.00	9300	20230328	-76.56	1800	20221107	21.11	9300	-76.56	20230328	2050	6.34	20231024	9300	-76.56	20230328	1800	21.11	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
37	20231025	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-35	5	-1.57	217017980	97746	29.27	2230	2260	2185	2895	1565	2230	2220.22	1.43	0	-37812	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	406	22.86	1.79	12	0.53	96.00	1228.00	9300	20230328	-76.40	1800	20221107	21.94	9300	-76.40	20230328	2050	7.07	20231024	9300	-76.40	20230328	1800	21.94	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
38	20231025	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	0	3	0.00	123852155	55402	16.59	2230	2260	2215	2895	1565	2230	2235.52	1.43	0	-4493	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	413	23.23	1.82	12	0.30	96.00	1228.00	9300	20230328	-76.02	1800	20221107	23.89	9300	-76.02	20230328	2050	8.78	20231024	9300	-76.02	20230328	1800	23.89	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
39	20231025	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	5	2	0.22	111820165	50016	14.98	2230	2260	2215	2895	1565	2230	2235.69	1.43	0	-2001	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	413	23.28	1.82	12	0.27	96.00	1228.00	9300	20230328	-75.97	1800	20221107	24.17	9300	-75.97	20230328	2050	9.02	20231024	9300	-75.97	20230328	1800	24.17	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
40	20231025	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	0	3	0.00	79432270	35524	10.64	2230	2260	2215	2895	1565	2230	2236.02	1.43	0	-2911	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	413	23.23	1.82	12	0.19	96.00	1228.00	9300	20230328	-76.02	1800	20221107	23.89	9300	-76.02	20230328	2050	8.78	20231024	9300	-76.02	20230328	1800	23.89	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
41	20231025	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	20	2	0.90	21099325	9427	2.82	2230	2255	2225	2895	1565	2230	2238.18	1.43	0	-1096	2396	2312	2181	2097	1966	2355	2140	18	665	100	1330	5	1	18499148	416	23.44	1.83	12	0.05	96.00	1228.00	9300	20230328	-75.81	1800	20221107	25.00	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	1800	25.00	20221107	1.48	N	320000	100	18 억		264002	N	N	0	N	00	N
42	20231024	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	705706860	329488	263.42	2185	2265	2050	2860	1540	2200	2141.81	1.03	0	70083	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	413	23.23	1.82	12	1.78	96.00	1228.00	9300	20230328	-76.02	1800	20221107	23.89	9300	-76.02	20230328	2050	8.78	20231024	9300	-76.02	20230328	1800	23.89	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
43	20231024	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	683843795	319684	255.58	2185	2265	2050	2860	1540	2200	2139.12	1.03	0	67197	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	413	23.23	1.82	12	1.73	96.00	1228.00	9300	20230328	-76.02	1800	20221107	23.89	9300	-76.02	20230328	2050	8.78	20231024	9300	-76.02	20230328	1800	23.89	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
44	20231024	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	10	2	0.45	644176715	301852	241.32	2185	2265	2050	2860	1540	2200	2134.08	1.03	0	58861	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	409	23.02	1.80	12	1.63	96.00	1228.00	9300	20230328	-76.24	1800	20221107	22.78	9300	-76.24	20230328	2050	7.80	20231024	9300	-76.24	20230328	1800	22.78	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
45	20231024	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-60	5	-2.73	576659650	270820	216.51	2185	2265	2050	2860	1540	2200	2129.31	1.03	0	35823	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	396	22.29	1.74	12	1.46	96.00	1228.00	9300	20230328	-76.99	1800	20221107	18.89	9300	-76.99	20230328	2050	4.39	20231024	9300	-76.99	20230328	1800	18.89	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
46	20231024	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-90	5	-4.09	454565230	213552	170.73	2185	2265	2050	2860	1540	2200	2128.59	1.03	0	13774	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	390	21.98	1.72	12	1.15	96.00	1228.00	9300	20230328	-77.31	1800	20221107	17.22	9300	-77.31	20230328	2050	2.93	20231024	9300	-77.31	20230328	1800	17.22	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
47	20231024	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-90	5	-4.09	319289805	148931	119.07	2185	2265	2095	2860	1540	2200	2143.88	1.03	0	2376	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	390	21.98	1.72	12	0.81	96.00	1228.00	9300	20230328	-77.31	1800	20221107	17.22	9300	-77.31	20230328	2065	2.18	20230103	9300	-77.31	20230328	1800	17.22	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
48	20231024	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-65	5	-2.95	151366710	69385	55.47	2185	2265	2135	2860	1540	2200	2181.55	1.03	0	-3917	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	395	22.24	1.74	12	0.38	96.00	1228.00	9300	20230328	-77.04	1800	20221107	18.61	9300	-77.04	20230328	2065	3.39	20230103	9300	-77.04	20230328	1800	18.61	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
49	20231024	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	35	2	1.59	38751200	17473	13.97	2185	2265	2185	2860	1540	2200	2217.78	1.03	0	524	2286	2242	2186	2142	2086	2250	2150	18	660	100	1320	5	1	18499148	413	23.28	1.82	12	0.09	96.00	1228.00	9300	20230328	-75.97	1800	20221107	24.17	9300	-75.97	20230328	2065	8.23	20230103	9300	-75.97	20230328	1800	24.17	20221107	1.53	N	320000	100	18 억		190624	N	N	0	N	00	N
50	20231023	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-10	5	-0.45	273966775	125031	67.88	2200	2230	2130	2870	1550	2210	2191.19	1.08	0	-9373	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	407	22.92	1.79	12	0.68	96.00	1228.00	9300	20230328	-76.34	1800	20221107	22.22	9300	-76.34	20230328	2065	6.54	20230103	9300	-76.34	20230328	1800	22.22	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
51	20231023	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-30	5	-1.36	260688440	118976	64.59	2200	2230	2130	2870	1550	2210	2191.10	1.08	0	-9085	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	403	22.71	1.78	12	0.64	96.00	1228.00	9300	20230328	-76.56	1800	20221107	21.11	9300	-76.56	20230328	2065	5.57	20230103	9300	-76.56	20230328	1800	21.11	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
52	20231023	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-10	5	-0.45	212945895	97089	52.71	2200	2230	2130	2870	1550	2210	2193.31	1.08	0	-11976	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	407	22.92	1.79	12	0.52	96.00	1228.00	9300	20230328	-76.34	1800	20221107	22.22	9300	-76.34	20230328	2065	6.54	20230103	9300	-76.34	20230328	1800	22.22	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
53	20231023	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-20	5	-0.90	170342440	77607	42.13	2200	2230	2130	2870	1550	2210	2194.94	1.08	0	-9089	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	405	22.81	1.78	12	0.42	96.00	1228.00	9300	20230328	-76.45	1800	20221107	21.67	9300	-76.45	20230328	2065	6.05	20230103	9300	-76.45	20230328	1800	21.67	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
54	20231023	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-25	5	-1.13	156823680	71408	38.77	2200	2230	2130	2870	1550	2210	2196.16	1.08	0	-9188	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	404	22.76	1.78	12	0.39	96.00	1228.00	9300	20230328	-76.51	1800	20221107	21.39	9300	-76.51	20230328	2065	5.81	20230103	9300	-76.51	20230328	1800	21.39	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
55	20231023	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	10	2	0.45	131791440	60038	32.59	2200	2230	2130	2870	1550	2210	2195.13	1.08	0	-3848	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	411	23.12	1.81	12	0.32	96.00	1228.00	9300	20230328	-76.13	1800	20221107	23.33	9300	-76.13	20230328	2065	7.51	20230103	9300	-76.13	20230328	1800	23.33	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
56	20231023	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-10	5	-0.45	114869090	52400	28.45	2200	2230	2130	2870	1550	2210	2192.16	1.08	0	-4287	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	407	22.92	1.79	12	0.28	96.00	1228.00	9300	20230328	-76.34	1800	20221107	22.22	9300	-76.34	20230328	2065	6.54	20230103	9300	-76.34	20230328	1800	22.22	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
57	20231023	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-5	5	-0.23	37447730	17285	9.38	2200	2205	2130	2870	1550	2210	2166.49	1.08	0	4124	2356	2282	2236	2162	2116	2260	2140	18	660	100	1320	5	1	18499148	408	22.97	1.80	12	0.09	96.00	1228.00	9300	20230328	-76.29	1800	20221107	22.50	9300	-76.29	20230328	2065	6.78	20230103	9300	-76.29	20230328	1800	22.50	20221107	1.50	N	320000	100	18 억		198956	N	N	0	N	00	N
58	20231020	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-100	5	-4.33	410867520	184188	73.59	2310	2310	2190	3000	1620	2310	2230.70	1.07	0	145	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	409	23.02	1.80	12	1.00	96.00	1228.00	9300	20230328	-76.24	1795	20221018	23.12	9300	-76.24	20230328	2065	7.02	20230103	9300	-76.24	20230328	1800	22.78	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
59	20231020	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-90	5	-3.90	381746885	171035	68.33	2310	2310	2190	3000	1620	2310	2231.98	1.07	0	89	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	411	23.12	1.81	12	0.92	96.00	1228.00	9300	20230328	-76.13	1795	20221018	23.68	9300	-76.13	20230328	2065	7.51	20230103	9300	-76.13	20230328	1800	23.33	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
60	20231020	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-65	5	-2.81	346025780	155005	61.93	2310	2310	2190	3000	1620	2310	2232.35	1.07	0	5183	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	415	23.39	1.83	12	0.84	96.00	1228.00	9300	20230328	-75.86	1795	20221018	25.07	9300	-75.86	20230328	2065	8.72	20230103	9300	-75.86	20230328	1800	24.72	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
61	20231020	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-65	5	-2.81	289998040	130043	51.95	2310	2310	2190	3000	1620	2310	2230.02	1.07	0	-7166	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	415	23.39	1.83	12	0.70	96.00	1228.00	9300	20230328	-75.86	1795	20221018	25.07	9300	-75.86	20230328	2065	8.72	20230103	9300	-75.86	20230328	1800	24.72	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
62	20231020	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-75	5	-3.25	278054425	124707	49.82	2310	2310	2190	3000	1620	2310	2229.66	1.07	0	-8166	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	413	23.28	1.82	12	0.67	96.00	1228.00	9300	20230328	-75.97	1795	20221018	24.51	9300	-75.97	20230328	2065	8.23	20230103	9300	-75.97	20230328	1800	24.17	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
63	20231020	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-85	5	-3.68	206414625	92333	36.89	2310	2310	2195	3000	1620	2310	2235.54	1.07	0	-3792	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	412	23.18	1.81	12	0.50	96.00	1228.00	9300	20230328	-76.08	1795	20221018	23.96	9300	-76.08	20230328	2065	7.75	20230103	9300	-76.08	20230328	1800	23.61	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
64	20231020	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-80	5	-3.46	137029150	60967	24.36	2310	2310	2215	3000	1620	2310	2247.59	1.07	0	-5502	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	413	23.23	1.82	12	0.33	96.00	1228.00	9300	20230328	-76.02	1795	20221018	24.23	9300	-76.02	20230328	2065	7.99	20230103	9300	-76.02	20230328	1800	23.89	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
65	20231020	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-60	5	-2.60	32382060	14220	5.68	2310	2310	2240	3000	1620	2310	2277.22	1.07	0	-4884	2530	2420	2360	2250	2190	2390	2220	18	690	100	1380	5	1	18499148	416	23.44	1.83	12	0.08	96.00	1228.00	9300	20230328	-75.81	1795	20221018	25.35	9300	-75.81	20230328	2065	8.96	20230103	9300	-75.81	20230328	1800	25.00	20221107	1.50	N	320000	100	18 억		198654	N	N	0	N	00	N
66	20231019	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-150	5	-6.10	584580210	248189	144.88	2420	2470	2300	3195	1725	2460	2355.57	1.08	0	-970	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	427	24.06	1.88	12	1.34	96.00	1228.00	9300	20230328	-75.16	1725	20221017	33.91	9300	-75.16	20230328	2065	11.86	20230103	9300	-75.16	20230328	1800	28.33	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
67	20231019	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-135	5	-5.49	551713730	233947	136.57	2420	2470	2305	3195	1725	2460	2358.29	1.08	0	-78	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	430	24.22	1.89	12	1.26	96.00	1228.00	9300	20230328	-75.00	1725	20221017	34.78	9300	-75.00	20230328	2065	12.59	20230103	9300	-75.00	20230328	1800	29.17	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
68	20231019	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-150	5	-6.10	488243490	206480	120.53	2420	2470	2305	3195	1725	2460	2364.60	1.08	0	9406	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	427	24.06	1.88	12	1.12	96.00	1228.00	9300	20230328	-75.16	1725	20221017	33.91	9300	-75.16	20230328	2065	11.86	20230103	9300	-75.16	20230328	1800	28.33	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
69	20231019	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-135	5	-5.49	430796130	181668	106.05	2420	2470	2325	3195	1725	2460	2371.34	1.08	0	6589	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	430	24.22	1.89	12	0.98	96.00	1228.00	9300	20230328	-75.00	1725	20221017	34.78	9300	-75.00	20230328	2065	12.59	20230103	9300	-75.00	20230328	1800	29.17	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
70	20231019	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-115	5	-4.67	338526360	142087	82.94	2420	2470	2330	3195	1725	2460	2382.53	1.08	0	-4204	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	434	24.43	1.91	12	0.77	96.00	1228.00	9300	20230328	-74.78	1725	20221017	35.94	9300	-74.78	20230328	2065	13.56	20230103	9300	-74.78	20230328	1800	30.28	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
71	20231019	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-75	5	-3.05	217781640	90936	53.08	2420	2470	2330	3195	1725	2460	2394.89	1.08	0	-5389	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	441	24.84	1.94	12	0.49	96.00	1228.00	9300	20230328	-74.35	1725	20221017	38.26	9300	-74.35	20230328	2065	15.50	20230103	9300	-74.35	20230328	1800	32.50	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
72	20231019	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-60	5	-2.44	186386905	77860	45.45	2420	2470	2330	3195	1725	2460	2393.87	1.08	0	20	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	444	25.00	1.95	12	0.42	96.00	1228.00	9300	20230328	-74.19	1725	20221017	39.13	9300	-74.19	20230328	2065	16.22	20230103	9300	-74.19	20230328	1800	33.33	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
73	20231019	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-120	5	-4.88	54607025	23077	13.47	2420	2425	2335	3195	1725	2460	2366.30	1.08	0	-4683	2580	2520	2480	2420	2380	2500	2400	18	735	100	1470	5	1	18499148	433	24.38	1.91	12	0.12	96.00	1228.00	9300	20230328	-74.84	1725	20221017	35.65	9300	-74.84	20230328	2065	13.32	20230103	9300	-74.84	20230328	1800	30.00	20221107	1.51	N	320000	100	18 억		200161	N	N	0	N	00	N
74	20231018	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-70	5	-2.77	423057035	170690	74.06	2540	2540	2440	3285	1775	2530	2478.51	1.33	0	-46752	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	455	25.62	2.00	12	0.92	96.00	1228.00	9300	20230328	-73.55	1725	20221017	42.61	9300	-73.55	20230328	2065	19.13	20230103	9300	-73.55	20230328	1795	37.05	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
75	20231018	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-60	5	-2.37	395386115	159451	69.18	2540	2540	2440	3285	1775	2530	2479.67	1.33	0	-47172	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	457	25.73	2.01	12	0.86	96.00	1228.00	9300	20230328	-73.44	1725	20221017	43.19	9300	-73.44	20230328	2065	19.61	20230103	9300	-73.44	20230328	1795	37.60	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
76	20231018	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-55	5	-2.17	369333030	148916	64.61	2540	2540	2440	3285	1775	2530	2480.14	1.33	0	-45162	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	458	25.78	2.02	12	0.80	96.00	1228.00	9300	20230328	-73.39	1725	20221017	43.48	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1795	37.88	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
77	20231018	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-70	5	-2.77	321560355	129558	56.21	2540	2540	2440	3285	1775	2530	2481.98	1.33	0	-38775	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	455	25.62	2.00	12	0.70	96.00	1228.00	9300	20230328	-73.55	1725	20221017	42.61	9300	-73.55	20230328	2065	19.13	20230103	9300	-73.55	20230328	1795	37.05	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
78	20231018	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-60	5	-2.37	225517745	90493	39.26	2540	2540	2460	3285	1775	2530	2492.10	1.33	0	-11310	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	457	25.73	2.01	12	0.49	96.00	1228.00	9300	20230328	-73.44	1725	20221017	43.19	9300	-73.44	20230328	2065	19.61	20230103	9300	-73.44	20230328	1795	37.60	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
79	20231018	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-20	5	-0.79	140273465	56050	24.32	2540	2540	2485	3285	1775	2530	2502.65	1.33	0	-12484	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	464	26.15	2.04	12	0.30	96.00	1228.00	9300	20230328	-73.01	1725	20221017	45.51	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1795	39.83	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
80	20231018	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-45	5	-1.78	105222730	42028	18.24	2540	2540	2485	3285	1775	2530	2503.63	1.33	0	-16449	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	460	25.89	2.02	12	0.23	96.00	1228.00	9300	20230328	-73.28	1725	20221017	44.06	9300	-73.28	20230328	2065	20.34	20230103	9300	-73.28	20230328	1795	38.44	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
81	20231018	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	0	3	0.00	12132160	4816	2.09	2540	2540	2510	3285	1775	2530	2519.14	1.33	0	-2282	2610	2570	2515	2475	2420	2590	2495	18	755	100	1510	5	1	18499148	468	26.35	2.06	12	0.03	96.00	1228.00	9300	20230328	-72.80	1725	20221017	46.67	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1795	40.95	20221018	1.54	N	320000	100	18 억		246467	N	N	0	N	00	N
82	20231017	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	85	2	3.48	579570775	229160	157.45	2460	2555	2460	3175	1715	2445	2529.11	1.05	0	45997	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	468	26.35	2.06	12	1.24	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1725	46.67	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
83	20231017	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	85	2	3.48	548237675	216781	148.94	2460	2555	2460	3175	1715	2445	2528.99	1.05	0	44521	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	468	26.35	2.06	12	1.17	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1725	46.67	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
84	20231017	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	80	2	3.27	459773285	181888	124.97	2460	2555	2460	3175	1715	2445	2527.78	1.05	0	40242	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	467	26.30	2.06	12	0.98	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1725	46.38	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
85	20231017	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	95	2	3.89	373964655	148105	101.76	2460	2555	2460	3175	1715	2445	2525.00	1.05	0	36128	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	470	26.46	2.07	12	0.80	96.00	1228.00	9300	20230328	-72.69	1710	20221013	48.54	9300	-72.69	20230328	2065	23.00	20230103	9300	-72.69	20230328	1725	47.25	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
86	20231017	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	95	2	3.89	345220755	136781	93.98	2460	2555	2460	3175	1715	2445	2523.89	1.05	0	29952	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	470	26.46	2.07	12	0.74	96.00	1228.00	9300	20230328	-72.69	1710	20221013	48.54	9300	-72.69	20230328	2065	23.00	20230103	9300	-72.69	20230328	1725	47.25	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
87	20231017	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	80	2	3.27	299316975	118621	81.50	2460	2555	2460	3175	1715	2445	2523.31	1.05	0	22070	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	467	26.30	2.06	12	0.64	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1725	46.38	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
88	20231017	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	105	2	4.29	220887500	87652	60.22	2460	2555	2460	3175	1715	2445	2520.05	1.05	0	19919	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	472	26.56	2.08	12	0.47	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1725	47.83	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
89	20231017	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	70	2	2.86	89557725	35848	24.63	2460	2530	2460	3175	1715	2445	2498.26	1.05	0	5993	2568	2506	2443	2381	2318	2475	2350	18	730	100	1460	5	1	18499148	465	26.20	2.05	12	0.19	96.00	1228.00	9300	20230328	-72.96	1710	20221013	47.08	9300	-72.96	20230328	2065	21.79	20230103	9300	-72.96	20230328	1725	45.80	20221017	1.55	N	320000	100	18 억		194701	N	N	0	N	00	N
90	20231016	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-80	5	-3.17	349294940	143902	86.95	2505	2505	2380	3280	1770	2525	2426.92	1.22	0	-31815	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	452	25.47	1.99	12	0.78	96.00	1228.00	9300	20230328	-73.71	1710	20221013	42.98	9300	-73.71	20230328	2065	18.40	20230103	9300	-73.71	20230328	1725	41.74	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
91	20231016	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-70	5	-2.77	332778560	137158	82.88	2505	2505	2380	3280	1770	2525	2425.88	1.22	0	-31384	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	454	25.57	2.00	12	0.74	96.00	1228.00	9300	20230328	-73.60	1710	20221013	43.57	9300	-73.60	20230328	2065	18.89	20230103	9300	-73.60	20230328	1725	42.32	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
92	20231016	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-105	5	-4.16	271577915	112121	67.75	2505	2505	2380	3280	1770	2525	2421.72	1.22	0	-30688	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	448	25.21	1.97	12	0.61	96.00	1228.00	9300	20230328	-73.98	1710	20221013	41.52	9300	-73.98	20230328	2065	17.19	20230103	9300	-73.98	20230328	1725	40.29	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
93	20231016	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-100	5	-3.96	246471235	101736	61.47	2505	2505	2380	3280	1770	2525	2422.14	1.22	0	-32840	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	449	25.26	1.97	12	0.55	96.00	1228.00	9300	20230328	-73.92	1710	20221013	41.81	9300	-73.92	20230328	2065	17.43	20230103	9300	-73.92	20230328	1725	40.58	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
94	20231016	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-110	5	-4.36	224418570	92592	55.95	2505	2505	2380	3280	1770	2525	2423.18	1.22	0	-34445	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	447	25.16	1.97	12	0.50	96.00	1228.00	9300	20230328	-74.03	1710	20221013	41.23	9300	-74.03	20230328	2065	16.95	20230103	9300	-74.03	20230328	1725	40.00	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
95	20231016	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-145	5	-5.74	193103300	79570	48.08	2505	2505	2380	3280	1770	2525	2426.20	1.22	0	-33798	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	440	24.79	1.94	12	0.43	96.00	1228.00	9300	20230328	-74.41	1710	20221013	39.18	9300	-74.41	20230328	2065	15.25	20230103	9300	-74.41	20230328	1725	37.97	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
96	20231016	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-100	5	-3.96	114615160	46940	28.36	2505	2505	2410	3280	1770	2525	2440.83	1.22	0	-22689	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	449	25.26	1.97	12	0.25	96.00	1228.00	9300	20230328	-73.92	1710	20221013	41.81	9300	-73.92	20230328	2065	17.43	20230103	9300	-73.92	20230328	1725	40.58	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
97	20231016	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-85	5	-3.37	42043425	17083	10.32	2505	2505	2420	3280	1770	2525	2459.17	1.22	0	-10137	2628	2576	2518	2466	2408	2547	2437	18	755	100	1510	5	1	18499148	451	25.42	1.99	12	0.09	96.00	1228.00	9300	20230328	-73.76	1710	20221013	42.69	9300	-73.76	20230328	2065	18.16	20230103	9300	-73.76	20230328	1725	41.45	20221017	1.60	N	320000	100	18 억		226128	N	N	0	N	00	N
98	20231012	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	55	2	2.22	508385065	200915	80.76	2525	2575	2500	3220	1740	2480	2530.33	1.00	0	28219	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	469	26.41	2.06	12	1.09	96.00	1228.00	9300	20230328	-72.74	1710	20221013	48.25	9300	-72.74	20230328	2065	22.76	20230103	9300	-72.74	20230328	1710	48.25	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
99	20231012	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	50	2	2.02	496266250	196129	78.83	2525	2575	2500	3220	1740	2480	2530.31	1.00	0	26455	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	468	26.35	2.06	12	1.06	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
100	20231012	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	50	2	2.02	411572210	162587	65.35	2525	2575	2500	3220	1740	2480	2531.40	1.00	0	16008	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	468	26.35	2.06	12	0.88	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
101	20231012	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	50	2	2.02	344859190	136226	54.76	2525	2575	2500	3220	1740	2480	2531.52	1.00	0	5457	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	468	26.35	2.06	12	0.74	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
102	20231012	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	45	2	1.81	323430610	127728	51.34	2525	2575	2500	3220	1740	2480	2532.18	1.00	0	2502	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	467	26.30	2.06	12	0.69	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
103	20231012	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	50	2	2.02	255012310	100476	40.39	2525	2575	2515	3220	1740	2480	2538.04	1.00	0	3869	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	468	26.35	2.06	12	0.54	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
104	20231012	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	50	2	2.02	207767105	81801	32.88	2525	2575	2515	3220	1740	2480	2539.91	1.00	0	3551	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	468	26.35	2.06	12	0.44	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
105	20231012	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	70	2	2.82	90038825	35440	14.25	2525	2575	2515	3220	1740	2480	2540.60	1.00	0	-1292	2630	2555	2485	2410	2340	2520	2375	18	740	100	1480	5	1	18499148	472	26.56	2.08	12	0.19	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1710	49.12	20221013	1.85	N	320000	100	18 억		184386	N	N	0	N	00	N
106	20231011	160938	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-55	5	-2.17	574852410	230019	20.42	2535	2560	2415	3295	1775	2535	2499.12	0.89	0	16275	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	459	25.83	2.02	12	1.24	96.00	1228.00	9300	20230328	-73.33	1710	20221013	45.03	9300	-73.33	20230328	2065	20.10	20230103	9300	-73.33	20230328	1710	45.03	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
107	20231011	150944	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-60	5	-2.37	529999465	211927	18.82	2535	2560	2415	3295	1775	2535	2500.81	0.89	0	21822	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	458	25.78	2.02	12	1.15	96.00	1228.00	9300	20230328	-73.39	1710	20221013	44.74	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1710	44.74	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
108	20231011	140946	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-60	5	-2.37	434929475	173571	15.41	2535	2560	2415	3295	1775	2535	2505.72	0.89	0	26695	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	458	25.78	2.02	12	0.94	96.00	1228.00	9300	20230328	-73.39	1710	20221013	44.74	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1710	44.74	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
109	20231011	130933	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-45	5	-1.78	403176870	160769	14.27	2535	2560	2415	3295	1775	2535	2507.75	0.89	0	27495	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	461	25.94	2.03	12	0.87	96.00	1228.00	9300	20230328	-73.23	1710	20221013	45.61	9300	-73.23	20230328	2065	20.58	20230103	9300	-73.23	20230328	1710	45.61	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
110	20231011	120953	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-40	5	-1.58	335269755	133492	11.85	2535	2560	2415	3295	1775	2535	2511.48	0.89	0	12116	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	462	25.99	2.03	12	0.72	96.00	1228.00	9300	20230328	-73.17	1710	20221013	45.91	9300	-73.17	20230328	2065	20.82	20230103	9300	-73.17	20230328	1710	45.91	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
111	20231011	110947	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-30	5	-1.18	278230150	110752	9.83	2535	2560	2415	3295	1775	2535	2512.13	0.89	0	13193	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	463	26.09	2.04	12	0.60	96.00	1228.00	9300	20230328	-73.06	1710	20221013	46.49	9300	-73.06	20230328	2065	21.31	20230103	9300	-73.06	20230328	1710	46.49	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
112	20231011	100940	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-20	5	-0.79	212585100	84563	7.51	2535	2560	2415	3295	1775	2535	2513.85	0.89	0	9185	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	465	26.20	2.05	12	0.46	96.00	1228.00	9300	20230328	-72.96	1710	20221013	47.08	9300	-72.96	20230328	2065	21.79	20230103	9300	-72.96	20230328	1710	47.08	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
113	20231011	090943	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-35	5	-1.38	46415770	18428	1.64	2535	2535	2500	3295	1775	2535	2518.51	0.89	0	2681	2931	2732	2546	2347	2161	2832	2447	18	760	100	1520	5	1	18499148	462	26.04	2.04	12	0.10	96.00	1228.00	9300	20230328	-73.12	1710	20221013	46.20	9300	-73.12	20230328	2065	21.07	20230103	9300	-73.12	20230328	1710	46.20	20221013	1.87	N	320000	100	18 억		164884	N	N	0	N	01	N
114	20231010	161548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	160	2	6.74	2893940535	1112155	203.00	2365	2745	2360	3085	1665	2375	2602.22	0.99	0	-13348	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	469	26.41	2.06	12	6.01	96.00	1228.00	9300	20230328	-72.74	1710	20221013	48.25	9300	-72.74	20230328	2065	22.76	20230103	9300	-72.74	20230328	1710	48.25	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
115	20231010	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	155	2	6.53	2828899835	1086507	198.32	2365	2745	2360	3085	1665	2375	2603.66	0.99	0	-12666	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	468	26.35	2.06	12	5.87	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
116	20231010	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	180	2	7.58	2683498590	1029372	187.89	2365	2745	2360	3085	1665	2375	2606.93	0.99	0	-27437	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	473	26.61	2.08	12	5.56	96.00	1228.00	9300	20230328	-72.53	1710	20221013	49.42	9300	-72.53	20230328	2065	23.73	20230103	9300	-72.53	20230328	1710	49.42	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
117	20231010	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	180	2	7.58	2592208495	993780	181.39	2365	2745	2360	3085	1665	2375	2608.43	0.99	0	-26910	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	473	26.61	2.08	12	5.37	96.00	1228.00	9300	20230328	-72.53	1710	20221013	49.42	9300	-72.53	20230328	2065	23.73	20230103	9300	-72.53	20230328	1710	49.42	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
118	20231010	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	210	2	8.84	2333117745	893245	163.04	2365	2745	2360	3085	1665	2375	2611.96	0.99	0	-34918	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	478	26.93	2.11	12	4.83	96.00	1228.00	9300	20230328	-72.20	1710	20221013	51.17	9300	-72.20	20230328	2065	25.18	20230103	9300	-72.20	20230328	1710	51.17	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
119	20231010	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	215	2	9.05	2188387240	837578	152.88	2365	2745	2360	3085	1665	2375	2612.76	0.99	0	-37936	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	479	26.98	2.11	12	4.53	96.00	1228.00	9300	20230328	-72.15	1710	20221013	51.46	9300	-72.15	20230328	2065	25.42	20230103	9300	-72.15	20230328	1710	51.46	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
120	20231010	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	185	2	7.79	2061828875	788714	143.96	2365	2745	2360	3085	1665	2375	2614.17	0.99	0	-42518	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	474	26.67	2.08	12	4.26	96.00	1228.00	9300	20230328	-72.47	1710	20221013	49.71	9300	-72.47	20230328	2065	23.97	20230103	9300	-72.47	20230328	1710	49.71	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
121	20231010	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	145	2	6.11	277554855	111959	20.44	2365	2540	2360	3085	1665	2375	2479.08	0.99	0	-23586	2611	2492	2351	2232	2091	2552	2292	18	710	100	1420	5	1	18499148	466	26.25	2.05	12	0.61	96.00	1228.00	9300	20230328	-72.90	1710	20221013	47.37	9300	-72.90	20230328	2065	22.03	20230103	9300	-72.90	20230328	1710	47.37	20221013	1.90	N	320000	100	18 억		184015	N	N	0	N	00	N
122	20231006	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	155	2	6.98	1301120585	547221	230.31	2210	2470	2210	2885	1555	2220	2377.69	0.81	0	35094	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	439	24.74	1.93	12	2.96	96.00	1228.00	9300	20230328	-74.46	1710	20221013	38.89	9300	-74.46	20230328	2065	15.01	20230103	9300	-74.46	20230328	1710	38.89	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N
123	20231006	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	145	2	6.53	1275572100	536455	225.78	2210	2470	2210	2885	1555	2220	2377.78	0.81	0	35064	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	438	24.64	1.93	12	2.90	96.00	1228.00	9300	20230328	-74.57	1710	20221013	38.30	9300	-74.57	20230328	2065	14.53	20230103	9300	-74.57	20230328	1710	38.30	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N
124	20231006	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	145	2	6.53	1229449330	516971	217.58	2210	2470	2210	2885	1555	2220	2378.18	0.81	0	31113	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	438	24.64	1.93	12	2.79	96.00	1228.00	9300	20230328	-74.57	1710	20221013	38.30	9300	-74.57	20230328	2065	14.53	20230103	9300	-74.57	20230328	1710	38.30	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N
125	20231006	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	155	2	6.98	1159271010	487324	205.10	2210	2470	2210	2885	1555	2220	2378.85	0.81	0	23896	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	439	24.74	1.93	12	2.63	96.00	1228.00	9300	20230328	-74.46	1710	20221013	38.89	9300	-74.46	20230328	2065	15.01	20230103	9300	-74.46	20230328	1710	38.89	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N
126	20231006	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	185	2	8.33	977262310	411067	173.01	2210	2470	2210	2885	1555	2220	2377.38	0.81	0	8382	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	445	25.05	1.96	12	2.22	96.00	1228.00	9300	20230328	-74.14	1710	20221013	40.64	9300	-74.14	20230328	2065	16.46	20230103	9300	-74.14	20230328	1710	40.64	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N
127	20231006	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	135	2	6.08	313013040	134819	56.74	2210	2390	2210	2885	1555	2220	2321.73	0.81	0	31307	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	436	24.53	1.92	12	0.73	96.00	1228.00	9300	20230328	-74.68	1710	20221013	37.72	9300	-74.68	20230328	2065	14.04	20230103	9300	-74.68	20230328	1710	37.72	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N
128	20231006	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	125	2	5.63	250086585	108049	45.47	2210	2390	2210	2885	1555	2220	2314.57	0.81	0	19095	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	434	24.43	1.91	12	0.58	96.00	1228.00	9300	20230328	-74.78	1710	20221013	37.13	9300	-74.78	20230328	2065	13.56	20230103	9300	-74.78	20230328	1710	37.13	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N
129	20231006	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	30	2	1.35	29464075	13157	5.54	2210	2270	2210	2885	1555	2220	2239.42	0.81	0	8214	2356	2287	2241	2172	2126	2322	2207	18	665	100	1330	5	1	18499148	416	23.44	1.83	12	0.07	96.00	1228.00	9300	20230328	-75.81	1710	20221013	31.58	9300	-75.81	20230328	2065	8.96	20230103	9300	-75.81	20230328	1710	31.58	20221013	1.92	N	320000	100	18 억		149744	N	N	0	N	00	N