KissMeData/073010/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	160638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	-15	5	-0.53	276298405	100102	116.91	2820	2845	2720	3655	1975	2815	2760.15	1.41	0	-40586	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	1013	25.45	2.93	12	0.28	110.00	956.00	3950	20230802	-29.11	1625	20230104	72.31	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1625	72.31	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
3	20231031	150645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2740	-75	5	-2.66	205705565	74621	87.15	2820	2845	2720	3655	1975	2815	2756.67	1.41	0	-39155	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	992	24.91	2.87	12	0.21	110.00	956.00	3950	20230802	-30.63	1625	20230104	68.62	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1625	68.62	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
4	20231031	140651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2740	-75	5	-2.66	163167385	59050	68.96	2820	2845	2740	3655	1975	2815	2763.21	1.41	0	-37422	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	992	24.91	2.87	12	0.16	110.00	956.00	3950	20230802	-30.63	1625	20230104	68.62	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1625	68.62	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
5	20231031	130644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	-25	5	-0.89	105755660	38168	44.58	2820	2845	2745	3655	1975	2815	2770.79	1.41	0	-25463	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	1010	25.36	2.92	12	0.11	110.00	956.00	3950	20230802	-29.37	1625	20230104	71.69	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1625	71.69	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
6	20231031	120642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2750	-65	5	-2.31	89267200	32174	37.58	2820	2845	2745	3655	1975	2815	2774.51	1.41	0	-22642	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	995	25.00	2.88	12	0.09	110.00	956.00	3950	20230802	-30.38	1625	20230104	69.23	3950	-30.38	20230802	1625	69.23	20230104	3950	-30.38	20230802	1625	69.23	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
7	20231031	110701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-55	5	-1.95	67562495	24291	28.37	2820	2845	2745	3655	1975	2815	2781.38	1.41	0	-16161	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	999	25.09	2.89	12	0.07	110.00	956.00	3950	20230802	-30.13	1625	20230104	69.85	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1625	69.85	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
8	20231031	100650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	-50	5	-1.78	55549410	19930	23.28	2820	2845	2755	3655	1975	2815	2787.23	1.41	0	-13305	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	1001	25.14	2.89	12	0.06	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
9	20231031	090648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	15	2	0.53	6224940	2206	2.58	2820	2845	2805	3655	1975	2815	2821.82	1.41	0	-880	2895	2855	2795	2755	2695	2875	2775	181	840	500	1970	5	1	36192257	1024	25.73	2.96	12	0.01	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.62	N	073010	500	180 억		511148	N	N	0	N	00	N
10	20231030	160638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	55	2	1.99	240522475	85622	166.91	2760	2835	2735	3585	1935	2760	2809.12	1.39	0	9522	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1019	25.59	2.94	12	0.24	110.00	956.00	3950	20230802	-28.73	1625	20230104	73.23	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1625	73.23	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
11	20231030	150623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	50	2	1.81	220685835	78560	153.15	2760	2835	2735	3585	1935	2760	2809.14	1.39	0	9040	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1017	25.55	2.94	12	0.22	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
12	20231030	140624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	60	2	2.17	204784085	72908	142.13	2760	2835	2735	3585	1935	2760	2808.80	1.39	0	7866	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1021	25.64	2.95	12	0.20	110.00	956.00	3950	20230802	-28.61	1625	20230104	73.54	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1625	73.54	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
13	20231030	130625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	70	2	2.54	173535525	61835	120.54	2760	2835	2735	3585	1935	2760	2806.43	1.39	0	7157	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1024	25.73	2.96	12	0.17	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
14	20231030	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2805	45	2	1.63	137905725	49201	95.91	2760	2825	2735	3585	1935	2760	2802.90	1.39	0	-138	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1015	25.50	2.93	12	0.14	110.00	956.00	3950	20230802	-28.99	1625	20230104	72.62	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1625	72.62	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
15	20231030	110621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	50	2	1.81	124826035	44549	86.85	2760	2825	2735	3585	1935	2760	2801.99	1.39	0	790	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1017	25.55	2.94	12	0.12	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
16	20231030	100620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2775	15	2	0.54	17242680	6250	12.18	2760	2775	2735	3585	1935	2760	2758.83	1.39	0	-3744	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1004	25.23	2.90	12	0.02	110.00	956.00	3950	20230802	-29.75	1625	20230104	70.77	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1625	70.77	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
17	20231030	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	10	2	0.36	1356665	491	0.96	2760	2775	2755	3585	1935	2760	2763.07	1.39	0	-256	2870	2815	2765	2710	2660	2790	2685	181	825	500	1930	5	1	36192257	1003	25.18	2.90	12	0.00	110.00	956.00	3950	20230802	-29.87	1625	20230104	70.46	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1625	70.46	20230104	1.63	N	073010	500	180 억		501626	N	N	0	N	00	N
18	20231027	160550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-10	5	-0.36	140740000	51182	35.70	2765	2820	2715	3600	1940	2770	2749.79	1.44	0	-18292	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	999	25.09	2.89	12	0.14	110.00	956.00	3950	20230802	-30.13	1625	20230104	69.85	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1625	69.85	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
19	20231027	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2745	-25	5	-0.90	111149355	40399	28.18	2765	2820	2715	3600	1940	2770	2751.29	1.44	0	-11994	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	993	24.95	2.87	12	0.11	110.00	956.00	3950	20230802	-30.51	1625	20230104	68.92	3950	-30.51	20230802	1625	68.92	20230104	3950	-30.51	20230802	1625	68.92	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
20	20231027	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2740	-30	5	-1.08	102846815	37369	26.06	2765	2820	2715	3600	1940	2770	2752.20	1.44	0	-10633	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	992	24.91	2.87	12	0.10	110.00	956.00	3950	20230802	-30.63	1625	20230104	68.62	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1625	68.62	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
21	20231027	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2730	-40	5	-1.44	79902880	28966	20.20	2765	2820	2715	3600	1940	2770	2758.51	1.44	0	-9767	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	988	24.82	2.86	12	0.08	110.00	956.00	3950	20230802	-30.89	1625	20230104	68.00	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1625	68.00	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
22	20231027	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	0	3	0.00	70258030	25470	17.76	2765	2820	2715	3600	1940	2770	2758.46	1.44	0	-8039	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	1003	25.18	2.90	12	0.07	110.00	956.00	3950	20230802	-29.87	1625	20230104	70.46	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1625	70.46	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
23	20231027	110625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2755	-15	5	-0.54	43187735	15741	10.98	2765	2800	2715	3600	1940	2770	2743.65	1.44	0	-5609	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	997	25.05	2.88	12	0.04	110.00	956.00	3950	20230802	-30.25	1625	20230104	69.54	3950	-30.25	20230802	1625	69.54	20230104	3950	-30.25	20230802	1625	69.54	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
24	20231027	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2730	-40	5	-1.44	34619610	12617	8.80	2765	2800	2715	3600	1940	2770	2743.89	1.44	0	-4601	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	988	24.82	2.86	12	0.03	110.00	956.00	3950	20230802	-30.89	1625	20230104	68.00	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1625	68.00	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
25	20231027	090614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2780	10	2	0.36	3176060	1145	0.80	2765	2785	2765	3600	1940	2770	2773.85	1.44	0	-349	2930	2850	2775	2695	2620	2812	2657	181	830	500	1930	5	1	36192257	1006	25.27	2.91	12	0.00	110.00	956.00	3950	20230802	-29.62	1625	20230104	71.08	3950	-29.62	20230802	1625	71.08	20230104	3950	-29.62	20230802	1625	71.08	20230104	1.56	N	073010	500	180 억		519918	N	N	0	N	00	N
26	20231026	160609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	-70	5	-2.46	394497910	143369	47.68	2805	2855	2700	3690	1990	2840	2749.74	1.64	0	-74496	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	1003	25.18	2.90	12	0.40	110.00	956.00	3950	20230802	-29.87	1625	20230104	70.46	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1625	70.46	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
27	20231026	150608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-80	5	-2.82	385484060	140110	46.59	2805	2855	2700	3690	1990	2840	2749.35	1.64	0	-73196	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	999	25.09	2.89	12	0.39	110.00	956.00	3950	20230802	-30.13	1625	20230104	69.85	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1625	69.85	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
28	20231026	140609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	-115	5	-4.05	371988480	135195	44.96	2805	2855	2700	3690	1990	2840	2749.49	1.64	0	-71710	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	986	24.77	2.85	12	0.37	110.00	956.00	3950	20230802	-31.01	1625	20230104	67.69	3950	-31.01	20230802	1625	67.69	20230104	3950	-31.01	20230802	1625	67.69	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
29	20231026	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	-120	5	-4.23	312037180	113200	37.64	2805	2855	2700	3690	1990	2840	2754.24	1.64	0	-60877	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	984	24.73	2.85	12	0.31	110.00	956.00	3950	20230802	-31.14	1625	20230104	67.38	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1625	67.38	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
30	20231026	120607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	-140	5	-4.93	301853900	109456	36.40	2805	2855	2700	3690	1990	2840	2755.45	1.64	0	-57322	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	977	24.55	2.82	12	0.30	110.00	956.00	3950	20230802	-31.65	1625	20230104	66.15	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
31	20231026	110613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	-130	5	-4.58	238715595	86174	28.66	2805	2855	2700	3690	1990	2840	2767.64	1.64	0	-44208	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	981	24.64	2.83	12	0.24	110.00	956.00	3950	20230802	-31.39	1625	20230104	66.77	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
32	20231026	100612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	-120	5	-4.23	194311915	69807	23.21	2805	2855	2715	3690	1990	2840	2781.02	1.64	0	-36073	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	984	24.73	2.85	12	0.19	110.00	956.00	3950	20230802	-31.14	1625	20230104	67.38	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1625	67.38	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
33	20231026	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	-10	5	-0.35	107374680	38255	12.72	2805	2855	2755	3690	1990	2840	2803.99	1.64	0	-14831	2950	2895	2795	2740	2640	2922	2767	181	850	500	1980	5	1	36192257	1024	25.73	2.96	12	0.11	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.56	N	073010	500	180 억		594276	N	N	0	N	00	N
34	20231025	160612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	75	2	2.71	840158990	300699	92.66	2765	2850	2695	3590	1940	2765	2794.01	1.72	0	27930	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	1028	25.82	2.97	12	0.83	110.00	956.00	3950	20230802	-28.10	1625	20230104	74.77	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1625	74.77	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
35	20231025	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	60	2	2.17	804572395	288137	88.79	2765	2850	2695	3590	1940	2765	2792.33	1.72	0	28295	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	1022	25.68	2.96	12	0.80	110.00	956.00	3950	20230802	-28.48	1625	20230104	73.85	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1625	73.85	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
36	20231025	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	0	3	0.00	456447280	164934	50.82	2765	2820	2695	3590	1940	2765	2767.45	1.72	0	26347	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	1001	25.14	2.89	12	0.46	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
37	20231025	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-5	5	-0.18	194367055	70816	21.82	2765	2780	2695	3590	1940	2765	2744.68	1.72	0	-17668	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	999	25.09	2.89	12	0.20	110.00	956.00	3950	20230802	-30.13	1625	20230104	69.85	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1625	69.85	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
38	20231025	120608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	0	3	0.00	143539715	52363	16.14	2765	2780	2695	3590	1940	2765	2741.24	1.72	0	-10217	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	1001	25.14	2.89	12	0.14	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
39	20231025	110609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2750	-15	5	-0.54	100969800	36986	11.40	2765	2780	2695	3590	1940	2765	2729.95	1.72	0	-298	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	995	25.00	2.88	12	0.10	110.00	956.00	3950	20230802	-30.38	1625	20230104	69.23	3950	-30.38	20230802	1625	69.23	20230104	3950	-30.38	20230802	1625	69.23	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
40	20231025	100609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	-50	5	-1.81	61920485	22674	6.99	2765	2780	2695	3590	1940	2765	2730.90	1.72	0	-3806	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	983	24.68	2.84	12	0.06	110.00	956.00	3950	20230802	-31.27	1625	20230104	67.08	3950	-31.27	20230802	1625	67.08	20230104	3950	-31.27	20230802	1625	67.08	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
41	20231025	090606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2750	-15	5	-0.54	10123185	3712	1.14	2765	2780	2695	3590	1940	2765	2727.15	1.72	0	99	2901	2832	2751	2682	2601	2867	2717	181	825	500	1930	5	1	36192257	995	25.00	2.88	12	0.01	110.00	956.00	3950	20230802	-30.38	1625	20230104	69.23	3950	-30.38	20230802	1625	69.23	20230104	3950	-30.38	20230802	1625	69.23	20230104	1.57	N	073010	500	180 억		621809	N	N	0	N	00	N
42	20231024	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	40	2	1.47	889924635	324523	291.50	2735	2820	2670	3540	1910	2725	2742.25	2.10	0	43185	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	1001	25.14	2.89	12	0.90	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
43	20231024	150605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	40	2	1.47	869009765	316953	284.70	2735	2820	2670	3540	1910	2725	2741.76	2.10	0	42700	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	1001	25.14	2.89	12	0.88	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
44	20231024	140553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2755	30	2	1.10	818477980	298623	268.24	2735	2820	2670	3540	1910	2725	2740.84	2.10	0	40212	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	997	25.05	2.88	12	0.83	110.00	956.00	3950	20230802	-30.25	1625	20230104	69.54	3950	-30.25	20230802	1625	69.54	20230104	3950	-30.25	20230802	1625	69.54	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
45	20231024	130601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2730	5	2	0.18	521010720	191280	171.82	2735	2780	2670	3540	1910	2725	2723.81	2.10	0	-12612	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	988	24.82	2.86	12	0.53	110.00	956.00	3950	20230802	-30.89	1625	20230104	68.00	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1625	68.00	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
46	20231024	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	-15	5	-0.55	485232410	178180	160.05	2735	2780	2670	3540	1910	2725	2723.27	2.10	0	-21184	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	981	24.64	2.83	12	0.49	110.00	956.00	3950	20230802	-31.39	1625	20230104	66.77	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
47	20231024	110601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	0	3	0.00	474146295	174101	156.39	2735	2780	2670	3540	1910	2725	2723.40	2.10	0	-22482	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	986	24.77	2.85	12	0.48	110.00	956.00	3950	20230802	-31.01	1625	20230104	67.69	3950	-31.01	20230802	1625	67.69	20230104	3950	-31.01	20230802	1625	67.69	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
48	20231024	100555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2705	-20	5	-0.73	420239230	154042	138.37	2735	2780	2690	3540	1910	2725	2728.08	2.10	0	-8324	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	979	24.59	2.83	12	0.43	110.00	956.00	3950	20230802	-31.52	1625	20230104	66.46	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1625	66.46	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
49	20231024	090600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	45	2	1.65	18029990	6572	5.90	2735	2780	2725	3540	1910	2725	2743.46	2.10	0	-275	2811	2767	2701	2657	2591	2790	2680	181	815	500	1900	5	1	36192257	1003	25.18	2.90	12	0.02	110.00	956.00	3950	20230802	-29.87	1625	20230104	70.46	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1625	70.46	20230104	1.66	N	073010	500	180 억		759279	N	N	0	N	00	N
50	20231023	160552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	60	2	2.25	300584730	111266	67.85	2640	2745	2635	3460	1870	2665	2701.50	1.99	0	37842	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	986	24.77	2.85	12	0.31	110.00	956.00	3950	20230802	-31.01	1625	20230104	67.69	3950	-31.01	20230802	1625	67.69	20230104	3950	-31.01	20230802	1625	67.69	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
51	20231023	150555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2705	40	2	1.50	290959030	107724	65.69	2640	2745	2635	3460	1870	2665	2700.97	1.99	0	37845	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	979	24.59	2.83	12	0.30	110.00	956.00	3950	20230802	-31.52	1625	20230104	66.46	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1625	66.46	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
52	20231023	140554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	45	2	1.69	178756520	66139	40.33	2640	2745	2635	3460	1870	2665	2702.74	1.99	0	11889	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	981	24.64	2.83	12	0.18	110.00	956.00	3950	20230802	-31.39	1625	20230104	66.77	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
53	20231023	130557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	60	2	2.25	140540540	52100	31.77	2640	2745	2635	3460	1870	2665	2697.52	1.99	0	11507	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	986	24.77	2.85	12	0.14	110.00	956.00	3950	20230802	-31.01	1625	20230104	67.69	3950	-31.01	20230802	1625	67.69	20230104	3950	-31.01	20230802	1625	67.69	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
54	20231023	120551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	60	2	2.25	114480150	42570	25.96	2640	2735	2635	3460	1870	2665	2689.22	1.99	0	7684	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	986	24.77	2.85	12	0.12	110.00	956.00	3950	20230802	-31.01	1625	20230104	67.69	3950	-31.01	20230802	1625	67.69	20230104	3950	-31.01	20230802	1625	67.69	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
55	20231023	110550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	35	2	1.31	84495025	31532	19.23	2640	2735	2635	3460	1870	2665	2679.66	1.99	0	13998	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	977	24.55	2.82	12	0.09	110.00	956.00	3950	20230802	-31.65	1625	20230104	66.15	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
56	20231023	100546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	15	2	0.56	37208430	14016	8.55	2640	2680	2635	3460	1870	2665	2654.71	1.99	0	3875	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	970	24.36	2.80	12	0.04	110.00	956.00	3950	20230802	-32.15	1625	20230104	64.92	3950	-32.15	20230802	1625	64.92	20230104	3950	-32.15	20230802	1625	64.92	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
57	20231023	090559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	-30	5	-1.13	10916545	4129	2.52	2640	2660	2635	3460	1870	2665	2643.87	1.99	0	216	2835	2750	2645	2560	2455	2760	2570	181	795	500	1860	5	1	36192257	954	23.95	2.76	12	0.01	110.00	956.00	3950	20230802	-33.29	1625	20230104	62.15	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1625	62.15	20230104	1.68	N	073010	500	180 억		720413	N	N	0	N	00	N
58	20231020	160550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	-5	5	-0.19	426223910	163304	99.68	2665	2730	2540	3470	1870	2670	2610.00	2.07	0	-28614	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	965	24.23	2.79	12	0.45	110.00	956.00	3950	20230802	-32.53	1625	20230104	64.00	3950	-32.53	20230802	1625	64.00	20230104	3950	-32.53	20230802	1625	64.00	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
59	20231020	150551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2645	-25	5	-0.94	407308865	156165	95.32	2665	2730	2540	3470	1870	2670	2608.20	2.07	0	-28719	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	957	24.05	2.77	12	0.43	110.00	956.00	3950	20230802	-33.04	1625	20230104	62.77	3950	-33.04	20230802	1625	62.77	20230104	3950	-33.04	20230802	1625	62.77	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
60	20231020	140554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	30	2	1.12	351308420	135152	82.50	2665	2725	2540	3470	1870	2670	2599.36	2.07	0	-33265	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	977	24.55	2.82	12	0.37	110.00	956.00	3950	20230802	-31.65	1625	20230104	66.15	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
61	20231020	130538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	-15	5	-0.56	314920310	121613	74.23	2665	2665	2540	3470	1870	2670	2589.53	2.07	0	-36732	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	961	24.14	2.78	12	0.34	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
62	20231020	120548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	-45	5	-1.69	291123095	112566	68.71	2665	2665	2540	3470	1870	2670	2586.24	2.07	0	-42255	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	950	23.86	2.75	12	0.31	110.00	956.00	3950	20230802	-33.54	1625	20230104	61.54	3950	-33.54	20230802	1625	61.54	20230104	3950	-33.54	20230802	1625	61.54	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
63	20231020	110553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-80	5	-3.00	273080610	105628	64.47	2665	2665	2540	3470	1870	2670	2585.31	2.07	0	-40596	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	937	23.55	2.71	12	0.29	110.00	956.00	3950	20230802	-34.43	1625	20230104	59.38	3950	-34.43	20230802	1625	59.38	20230104	3950	-34.43	20230802	1625	59.38	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
64	20231020	100546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	-90	5	-3.37	191431010	73791	45.04	2665	2665	2560	3470	1870	2670	2594.23	2.07	0	-37320	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	934	23.45	2.70	12	0.20	110.00	956.00	3950	20230802	-34.68	1625	20230104	58.77	3950	-34.68	20230802	1625	58.77	20230104	3950	-34.68	20230802	1625	58.77	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
65	20231020	090548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	-35	5	-1.31	15387125	5851	3.57	2665	2665	2615	3470	1870	2670	2629.83	2.07	0	-4800	2830	2750	2695	2615	2560	2722	2587	181	800	500	1860	5	1	36192257	954	23.95	2.76	12	0.02	110.00	956.00	3950	20230802	-33.29	1625	20230104	62.15	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1625	62.15	20230104	1.73	N	073010	500	180 억		748160	N	N	0	N	00	N
66	20231019	160544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	-40	5	-1.48	439372400	162806	170.59	2700	2775	2640	3520	1900	2710	2698.81	2.17	0	-27286	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	966	24.27	2.79	12	0.45	110.00	956.00	3950	20230802	-32.41	1625	20230104	64.31	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1625	64.31	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
67	20231019	150542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-35	5	-1.29	430662160	159539	167.17	2700	2775	2640	3520	1900	2710	2699.42	2.17	0	-26172	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	968	24.32	2.80	12	0.44	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
68	20231019	140546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	-25	5	-0.92	375343325	138795	145.43	2700	2775	2640	3520	1900	2710	2704.30	2.17	0	-19267	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	972	24.41	2.81	12	0.38	110.00	956.00	3950	20230802	-32.03	1625	20230104	65.23	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1625	65.23	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
69	20231019	130541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-35	5	-1.29	358442860	132485	138.82	2700	2775	2640	3520	1900	2710	2705.54	2.17	0	-19024	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	968	24.32	2.80	12	0.37	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
70	20231019	120546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	-30	5	-1.11	316274305	116733	122.32	2700	2775	2640	3520	1900	2710	2709.38	2.17	0	-17440	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	970	24.36	2.80	12	0.32	110.00	956.00	3950	20230802	-32.15	1625	20230104	64.92	3950	-32.15	20230802	1625	64.92	20230104	3950	-32.15	20230802	1625	64.92	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
71	20231019	110544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2705	-5	5	-0.18	250952225	92482	96.91	2700	2775	2640	3520	1900	2710	2713.53	2.17	0	-18836	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	979	24.59	2.83	12	0.26	110.00	956.00	3950	20230802	-31.52	1625	20230104	66.46	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1625	66.46	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
72	20231019	100540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	0	3	0.00	212396235	78267	82.01	2700	2775	2640	3520	1900	2710	2713.74	2.17	0	-19905	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	981	24.64	2.83	12	0.22	110.00	956.00	3950	20230802	-31.39	1625	20230104	66.77	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
73	20231019	090545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	-45	5	-1.66	20110265	7568	7.93	2700	2700	2640	3520	1900	2710	2657.28	2.17	0	-4925	2780	2745	2705	2670	2630	2762	2687	181	810	500	1890	5	1	36192257	965	24.23	2.79	12	0.02	110.00	956.00	3950	20230802	-32.53	1625	20230104	64.00	3950	-32.53	20230802	1625	64.00	20230104	3950	-32.53	20230802	1625	64.00	20230104	1.76	N	073010	500	180 억		785385	N	N	0	N	00	N
74	20231018	160548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	5	2	0.18	256265630	95431	111.32	2680	2740	2665	3515	1895	2705	2685.30	2.16	0	4551	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	981	24.64	2.83	12	0.26	110.00	956.00	3950	20230802	-31.39	1625	20230104	66.77	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
75	20231018	150541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-30	5	-1.11	248879025	92677	108.11	2680	2740	2665	3515	1895	2705	2685.45	2.16	0	4889	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	968	24.32	2.80	12	0.26	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
76	20231018	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-30	5	-1.11	230694650	85893	100.19	2680	2740	2665	3515	1895	2705	2685.84	2.16	0	7990	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	968	24.32	2.80	12	0.24	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
77	20231018	130533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	-20	5	-0.74	210091605	78220	91.24	2680	2740	2665	3515	1895	2705	2685.91	2.16	0	10622	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	972	24.41	2.81	12	0.22	110.00	956.00	3950	20230802	-32.03	1625	20230104	65.23	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1625	65.23	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
78	20231018	120542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-30	5	-1.11	180737785	67235	78.43	2680	2740	2675	3515	1895	2705	2688.15	2.16	0	13534	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	968	24.32	2.80	12	0.19	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
79	20231018	110537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	-5	5	-0.18	143685350	53411	62.30	2680	2740	2675	3515	1895	2705	2690.18	2.16	0	13912	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	977	24.55	2.82	12	0.15	110.00	956.00	3950	20230802	-31.65	1625	20230104	66.15	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
80	20231018	100542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	-5	5	-0.18	97035355	36027	42.03	2680	2740	2680	3515	1895	2705	2693.41	2.16	0	20452	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	977	24.55	2.82	12	0.10	110.00	956.00	3950	20230802	-31.65	1625	20230104	66.15	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
81	20231018	090535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	10	2	0.37	55386340	20663	24.10	2680	2725	2680	3515	1895	2705	2680.46	2.16	0	17764	2795	2750	2710	2665	2625	2772	2687	181	810	500	1890	5	1	36192257	983	24.68	2.84	12	0.06	110.00	956.00	3950	20230802	-31.27	1625	20230104	67.08	3950	-31.27	20230802	1625	67.08	20230104	3950	-31.27	20230802	1625	67.08	20230104	1.80	N	073010	500	180 억		780540	N	N	0	N	00	N
82	20231017	160539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2705	15	2	0.56	228811405	84721	57.17	2690	2755	2670	3495	1885	2690	2700.72	2.15	0	13027	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	979	24.59	2.83	12	0.23	110.00	956.00	3950	20230802	-31.52	1600	20221013	69.06	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1625	66.46	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
83	20231017	150541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	10	2	0.37	212965245	78856	53.22	2690	2755	2670	3495	1885	2690	2700.69	2.15	0	13270	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	977	24.55	2.82	12	0.22	110.00	956.00	3950	20230802	-31.65	1600	20221013	68.75	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
84	20231017	140543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	-5	5	-0.19	196167145	72630	49.01	2690	2755	2670	3495	1885	2690	2700.91	2.15	0	17111	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	972	24.41	2.81	12	0.20	110.00	956.00	3950	20230802	-32.03	1600	20221013	67.81	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1625	65.23	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
85	20231017	130538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	0	3	0.00	162119750	59916	40.43	2690	2755	2680	3495	1885	2690	2705.78	2.15	0	16575	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	974	24.45	2.81	12	0.17	110.00	956.00	3950	20230802	-31.90	1600	20221013	68.12	3950	-31.90	20230802	1625	65.54	20230104	3950	-31.90	20230802	1625	65.54	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
86	20231017	120539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	25	2	0.93	81097435	29807	20.12	2690	2755	2690	3495	1885	2690	2720.75	2.15	0	11752	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	983	24.68	2.84	12	0.08	110.00	956.00	3950	20230802	-31.27	1600	20221013	69.69	3950	-31.27	20230802	1625	67.08	20230104	3950	-31.27	20230802	1625	67.08	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
87	20231017	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	25	2	0.93	74469110	27362	18.47	2690	2755	2690	3495	1885	2690	2721.63	2.15	0	11073	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	983	24.68	2.84	12	0.08	110.00	956.00	3950	20230802	-31.27	1600	20221013	69.69	3950	-31.27	20230802	1625	67.08	20230104	3950	-31.27	20230802	1625	67.08	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
88	20231017	100531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	30	2	1.12	57895420	21279	14.36	2690	2755	2690	3495	1885	2690	2720.78	2.15	0	10702	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	984	24.73	2.85	12	0.06	110.00	956.00	3950	20230802	-31.14	1600	20221013	70.00	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1625	67.38	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
89	20231017	090535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2740	50	2	1.86	22491310	8300	5.60	2690	2745	2690	3495	1885	2690	2709.80	2.15	0	4628	2806	2747	2701	2642	2596	2725	2620	181	805	500	1880	5	1	36192257	992	24.91	2.87	12	0.02	110.00	956.00	3950	20230802	-30.63	1600	20221013	71.25	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1625	68.62	20230104	1.75	N	073010	500	180 억		777632	N	N	0	N	00	N
90	20231016	160535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	-45	5	-1.65	402032840	148141	100.53	2700	2760	2655	3555	1915	2735	2713.85	2.31	0	-34153	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	974	24.45	2.81	12	0.41	110.00	956.00	3950	20230802	-31.90	1600	20221013	68.12	3950	-31.90	20230802	1625	65.54	20230104	3950	-31.90	20230802	1625	65.54	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
91	20231016	150534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2705	-30	5	-1.10	356784815	131306	89.10	2700	2760	2655	3555	1915	2735	2717.20	2.31	0	-35434	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	979	24.59	2.83	12	0.36	110.00	956.00	3950	20230802	-31.52	1600	20221013	69.06	3950	-31.52	20230802	1625	66.46	20230104	3950	-31.52	20230802	1625	66.46	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
92	20231016	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	-35	5	-1.28	310825585	114268	77.54	2700	2760	2655	3555	1915	2735	2720.15	2.31	0	-35148	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	977	24.55	2.82	12	0.32	110.00	956.00	3950	20230802	-31.65	1600	20221013	68.75	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
93	20231016	130533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	-45	5	-1.65	296188830	108843	73.86	2700	2760	2655	3555	1915	2735	2721.25	2.31	0	-33577	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	974	24.45	2.81	12	0.30	110.00	956.00	3950	20230802	-31.90	1600	20221013	68.12	3950	-31.90	20230802	1625	65.54	20230104	3950	-31.90	20230802	1625	65.54	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
94	20231016	120533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2695	-40	5	-1.46	289145205	106227	72.08	2700	2760	2655	3555	1915	2735	2721.96	2.31	0	-32910	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	975	24.50	2.82	12	0.29	110.00	956.00	3950	20230802	-31.77	1600	20221013	68.44	3950	-31.77	20230802	1625	65.85	20230104	3950	-31.77	20230802	1625	65.85	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
95	20231016	110531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	-15	5	-0.55	191850385	70586	47.90	2700	2760	2655	3555	1915	2735	2717.97	2.31	0	-32422	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	984	24.73	2.85	12	0.20	110.00	956.00	3950	20230802	-31.14	1600	20221013	70.00	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1625	67.38	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
96	20231016	100526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	-25	5	-0.91	53147450	19674	13.35	2700	2760	2655	3555	1915	2735	2701.41	2.31	0	-10156	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	981	24.64	2.83	12	0.05	110.00	956.00	3950	20230802	-31.39	1600	20221013	69.38	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
97	20231016	090530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2660	-75	5	-2.74	24093400	8979	6.09	2700	2700	2655	3555	1915	2735	2683.31	2.31	0	-6663	2911	2822	2751	2662	2591	2787	2627	181	820	500	1910	5	1	36192257	963	24.18	2.78	12	0.02	110.00	956.00	3950	20230802	-32.66	1600	20221013	66.25	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1625	63.69	20230104	1.77	N	073010	500	180 억		835756	N	N	0	N	00	N
98	20231012	160544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	15	2	0.54	374113745	134074	70.56	2800	2815	2760	3605	1945	2775	2790.35	2.70	0	8912	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1010	25.36	2.92	12	0.37	110.00	956.00	3950	20230802	-29.37	1600	20221013	74.38	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1600	74.38	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
99	20231012	150534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2795	20	2	0.72	300536050	107715	56.69	2800	2815	2760	3605	1945	2775	2790.10	2.70	0	-778	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1012	25.41	2.92	12	0.30	110.00	956.00	3950	20230802	-29.24	1600	20221013	74.69	3950	-29.24	20230802	1625	72.00	20230104	3950	-29.24	20230802	1600	74.69	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
100	20231012	140532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2795	20	2	0.72	184817965	66252	34.87	2800	2815	2760	3605	1945	2775	2789.62	2.70	0	-2649	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1012	25.41	2.92	12	0.18	110.00	956.00	3950	20230802	-29.24	1600	20221013	74.69	3950	-29.24	20230802	1625	72.00	20230104	3950	-29.24	20230802	1600	74.69	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
101	20231012	130532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	25	2	0.90	119002765	42683	22.46	2800	2815	2760	3605	1945	2775	2788.06	2.70	0	-4431	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1013	25.45	2.93	12	0.12	110.00	956.00	3950	20230802	-29.11	1600	20221013	75.00	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1600	75.00	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
102	20231012	120541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	25	2	0.90	112204720	40253	21.18	2800	2815	2760	3605	1945	2775	2787.49	2.70	0	-4657	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1013	25.45	2.93	12	0.11	110.00	956.00	3950	20230802	-29.11	1600	20221013	75.00	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1600	75.00	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
103	20231012	110539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	35	2	1.26	89673440	32183	16.94	2800	2815	2760	3605	1945	2775	2786.36	2.70	0	-3131	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1017	25.55	2.94	12	0.09	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
104	20231012	100537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	15	2	0.54	58442530	21022	11.06	2800	2805	2760	3605	1945	2775	2780.07	2.70	0	-3392	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1010	25.36	2.92	12	0.06	110.00	956.00	3950	20230802	-29.37	1600	20221013	74.38	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1600	74.38	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
105	20231012	090539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	25	2	0.90	8086075	2890	1.52	2800	2805	2785	3605	1945	2775	2797.95	2.70	0	-1519	2855	2815	2760	2720	2665	2835	2740	181	830	500	1940	5	1	36192257	1013	25.45	2.93	12	0.01	110.00	956.00	3950	20230802	-29.11	1600	20221013	75.00	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1600	75.00	20221013	1.72	N	073010	500	180 억		977657	N	N	0	N	00	N
106	20231011	160534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2775	65	2	2.40	524396355	190009	99.13	2710	2800	2705	3520	1900	2710	2759.85	2.71	0	47887	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	1004	25.23	2.90	12	0.52	110.00	956.00	3950	20230802	-29.75	1600	20221013	73.44	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1600	73.44	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
107	20231011	150534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2775	65	2	2.40	491868055	178222	92.98	2710	2800	2705	3520	1900	2710	2759.86	2.71	0	47956	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	1004	25.23	2.90	12	0.49	110.00	956.00	3950	20230802	-29.75	1600	20221013	73.44	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1600	73.44	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
108	20231011	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2785	75	2	2.77	418204290	151655	79.12	2710	2800	2705	3520	1900	2710	2757.60	2.71	0	43743	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	1008	25.32	2.91	12	0.42	110.00	956.00	3950	20230802	-29.49	1600	20221013	74.06	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1600	74.06	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
109	20231011	130530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2745	35	2	1.29	325519765	118146	61.64	2710	2800	2705	3520	1900	2710	2755.23	2.71	0	28349	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	993	24.95	2.87	12	0.33	110.00	956.00	3950	20230802	-30.51	1600	20221013	71.56	3950	-30.51	20230802	1625	68.92	20230104	3950	-30.51	20230802	1600	71.56	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
110	20231011	120541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	50	2	1.85	288001045	104485	54.51	2710	2800	2705	3520	1900	2710	2756.39	2.71	0	24931	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	999	25.09	2.89	12	0.29	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
111	20231011	110536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	50	2	1.85	158014530	57570	30.03	2710	2795	2705	3520	1900	2710	2744.74	2.71	0	6313	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	999	25.09	2.89	12	0.16	110.00	956.00	3950	20230802	-30.13	1600	20221013	72.50	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1600	72.50	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
112	20231011	100533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2730	20	2	0.74	67840670	24740	12.91	2710	2795	2705	3520	1900	2710	2742.15	2.71	0	3539	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	988	24.82	2.86	12	0.07	110.00	956.00	3950	20230802	-30.89	1600	20221013	70.62	3950	-30.89	20230802	1625	68.00	20230104	3950	-30.89	20230802	1600	70.62	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
113	20231011	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	10	2	0.37	4757375	1753	0.91	2710	2720	2705	3520	1900	2710	2713.85	2.71	0	631	2880	2795	2710	2625	2540	2837	2667	181	810	500	1890	5	1	36192257	984	24.73	2.85	12	0.00	110.00	956.00	3950	20230802	-31.14	1600	20221013	70.00	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1600	70.00	20221013	1.79	N	073010	500	180 억		980176	N	N	0	N	00	N
114	20231010	160529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	90	2	3.44	516880545	191681	145.43	2625	2795	2625	3405	1835	2620	2696.57	2.63	0	54713	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	981	24.64	2.83	12	0.53	110.00	956.00	3950	20230802	-31.39	1600	20221013	69.38	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1600	69.38	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
115	20231010	150528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	60	2	2.29	503088640	186552	141.54	2625	2795	2625	3405	1835	2620	2696.77	2.63	0	55872	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	970	24.36	2.80	12	0.52	110.00	956.00	3950	20230802	-32.15	1600	20221013	67.50	3950	-32.15	20230802	1625	64.92	20230104	3950	-32.15	20230802	1600	67.50	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
116	20231010	140531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	60	2	2.29	439113165	162460	123.26	2625	2795	2625	3405	1835	2620	2702.90	2.63	0	57666	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	970	24.36	2.80	12	0.45	110.00	956.00	3950	20230802	-32.15	1600	20221013	67.50	3950	-32.15	20230802	1625	64.92	20230104	3950	-32.15	20230802	1600	67.50	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
117	20231010	130526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	65	2	2.48	310126400	114012	86.50	2625	2795	2625	3405	1835	2620	2720.12	2.63	0	40661	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	972	24.41	2.81	12	0.32	110.00	956.00	3950	20230802	-32.03	1600	20221013	67.81	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1600	67.81	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
118	20231010	120526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2720	100	2	3.82	292837630	107575	81.62	2625	2795	2625	3405	1835	2620	2722.17	2.63	0	37457	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	984	24.73	2.85	12	0.30	110.00	956.00	3950	20230802	-31.14	1600	20221013	70.00	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1600	70.00	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
119	20231010	110518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2740	120	2	4.58	242954595	89286	67.74	2625	2795	2625	3405	1835	2620	2721.08	2.63	0	29682	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	992	24.91	2.87	12	0.25	110.00	956.00	3950	20230802	-30.63	1600	20221013	71.25	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1600	71.25	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
120	20231010	100522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	150	2	5.73	145983500	53955	40.94	2625	2795	2625	3405	1835	2620	2705.65	2.63	0	19839	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	1003	25.18	2.90	12	0.15	110.00	956.00	3950	20230802	-29.87	1600	20221013	73.12	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1600	73.12	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
121	20231010	090519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	5	2	0.19	7069365	2693	2.04	2625	2635	2625	3405	1835	2620	2625.09	2.63	0	-842	2746	2682	2651	2587	2556	2667	2572	181	785	500	1830	5	1	36192257	950	23.86	2.75	12	0.01	110.00	956.00	3950	20230802	-33.54	1600	20221013	64.06	3950	-33.54	20230802	1625	61.54	20230104	3950	-33.54	20230802	1600	64.06	20221013	1.74	N	073010	500	180 억		951535	N	N	0	N	00	N
122	20231006	160525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	-90	5	-3.32	347948085	131612	136.00	2655	2715	2620	3520	1900	2710	2643.75	2.67	0	-18262	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	948	23.82	2.74	12	0.36	110.00	956.00	3950	20230802	-33.67	1600	20221013	63.75	3950	-33.67	20230802	1625	61.23	20230104	3950	-33.67	20230802	1600	63.75	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N
123	20231006	150516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	-85	5	-3.14	289557180	109350	112.99	2655	2715	2620	3520	1900	2710	2647.99	2.67	0	-12326	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	950	23.86	2.75	12	0.30	110.00	956.00	3950	20230802	-33.54	1600	20221013	64.06	3950	-33.54	20230802	1625	61.54	20230104	3950	-33.54	20230802	1600	64.06	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N
124	20231006	140516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2640	-70	5	-2.58	216382765	81541	84.26	2655	2715	2630	3520	1900	2710	2653.67	2.67	0	4499	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	955	24.00	2.76	12	0.23	110.00	956.00	3950	20230802	-33.16	1600	20221013	65.00	3950	-33.16	20230802	1625	62.46	20230104	3950	-33.16	20230802	1600	65.00	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N
125	20231006	130513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	-55	5	-2.03	192110625	72365	74.78	2655	2715	2630	3520	1900	2710	2654.75	2.67	0	5984	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	961	24.14	2.78	12	0.20	110.00	956.00	3950	20230802	-32.78	1600	20221013	65.94	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1600	65.94	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N
126	20231006	120511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	-60	5	-2.21	163208970	61494	63.54	2655	2715	2630	3520	1900	2710	2654.06	2.67	0	6344	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	959	24.09	2.77	12	0.17	110.00	956.00	3950	20230802	-32.91	1600	20221013	65.62	3950	-32.91	20230802	1625	63.08	20230104	3950	-32.91	20230802	1600	65.62	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N
127	20231006	110507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2660	-50	5	-1.85	81529675	30558	31.58	2655	2715	2645	3520	1900	2710	2668.03	2.67	0	1979	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	963	24.18	2.78	12	0.08	110.00	956.00	3950	20230802	-32.66	1600	20221013	66.25	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1600	66.25	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N
128	20231006	100511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	-10	5	-0.37	17584485	6550	6.77	2655	2715	2655	3520	1900	2710	2684.65	2.67	0	381	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	977	24.55	2.82	12	0.02	110.00	956.00	3950	20230802	-31.65	1600	20221013	68.75	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1600	68.75	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N
129	20231006	090506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	-25	5	-0.92	4138825	1554	1.61	2655	2685	2655	3520	1900	2710	2663.34	2.67	0	233	2880	2795	2715	2630	2550	2755	2590	181	810	500	1890	5	1	36192257	972	24.41	2.81	12	0.00	110.00	956.00	3950	20230802	-32.03	1600	20221013	67.81	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1600	67.81	20221013	1.69	N	073010	500	180 억		966363	N	N	0	N	00	N