KissMeData/227950/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	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-33	5	-5.24	396559606	638532	275.87	635	654	597	819	441	630	621.05	2.41	0	-42404	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	618	74.62	0.62	12	0.62	8.00	962.00	1990	20230418	-70.00	588	20230303	1.53	1990	-70.00	20230418	588	1.53	20230303	1990	-70.00	20230418	588	1.53	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
3	20231031	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-20	5	-3.17	338123897	541276	233.85	635	654	604	819	441	630	624.68	2.41	0	-42047	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	632	76.25	0.63	12	0.52	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
4	20231031	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-18	5	-2.86	307860305	491870	212.50	635	654	604	819	441	630	625.90	2.41	0	-46809	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	634	76.50	0.64	12	0.47	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
5	20231031	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-15	5	-2.38	257641575	409552	176.94	635	654	611	819	441	630	629.08	2.41	0	-57569	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	637	76.88	0.64	12	0.40	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
6	20231031	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-11	5	-1.75	216237123	342303	147.89	635	654	614	819	441	630	631.71	2.41	0	-50866	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	641	77.38	0.64	12	0.33	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
7	20231031	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-10	5	-1.59	199023332	314418	135.84	635	654	614	819	441	630	632.99	2.41	0	-36060	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	642	77.50	0.64	12	0.30	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	1990	-68.84	20230418	588	5.44	20230303	1990	-68.84	20230418	588	5.44	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
8	20231031	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-2	5	-0.32	175260149	276156	119.31	635	654	614	819	441	630	634.64	2.41	0	-19061	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	650	78.50	0.65	12	0.27	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	1990	-68.44	20230418	588	6.80	20230303	1990	-68.44	20230418	588	6.80	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
9	20231031	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	16	2	2.54	50534772	78790	34.04	635	654	635	819	441	630	641.39	2.41	0	28357	659	644	627	612	595	652	620	104	189	100	370	1	1	103575530	669	80.75	0.67	12	0.08	8.00	962.00	1990	20230418	-67.54	588	20230303	9.86	1990	-67.54	20230418	588	9.86	20230303	1990	-67.54	20230418	588	9.86	20230303	0.23	N	227950	100	103 억		2494948	N	N	0	N	00	N
10	20231030	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-3	5	-0.47	136950668	216891	33.02	627	642	610	822	444	633	631.43	2.39	0	26263	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	653	78.75	0.65	12	0.21	8.00	962.00	1990	20230418	-68.34	588	20230303	7.14	1990	-68.34	20230418	588	7.14	20230303	1990	-68.34	20230418	588	7.14	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
11	20231030	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	1	2	0.16	119734461	189608	28.86	627	642	610	822	444	633	631.48	2.39	0	23430	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	657	79.25	0.66	12	0.18	8.00	962.00	1990	20230418	-68.14	588	20230303	7.82	1990	-68.14	20230418	588	7.82	20230303	1990	-68.14	20230418	588	7.82	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
12	20231030	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	2	2	0.32	111297069	176272	26.83	627	642	610	822	444	633	631.39	2.39	0	24247	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	658	79.38	0.66	12	0.17	8.00	962.00	1990	20230418	-68.09	588	20230303	7.99	1990	-68.09	20230418	588	7.99	20230303	1990	-68.09	20230418	588	7.99	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
13	20231030	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	6	2	0.95	93542898	148225	22.56	627	642	610	822	444	633	631.09	2.39	0	20482	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	662	79.88	0.66	12	0.14	8.00	962.00	1990	20230418	-67.89	588	20230303	8.67	1990	-67.89	20230418	588	8.67	20230303	1990	-67.89	20230418	588	8.67	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
14	20231030	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	4	2	0.63	72779960	115706	17.61	627	639	610	822	444	633	629.01	2.39	0	10207	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	660	79.62	0.66	12	0.11	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	1990	-67.99	20230418	588	8.33	20230303	1990	-67.99	20230418	588	8.33	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
15	20231030	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	57609249	91817	13.98	627	637	610	822	444	633	627.44	2.39	0	9417	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	656	79.12	0.66	12	0.09	8.00	962.00	1990	20230418	-68.19	588	20230303	7.65	1990	-68.19	20230418	588	7.65	20230303	1990	-68.19	20230418	588	7.65	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
16	20231030	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	-1	5	-0.16	26599532	42650	6.49	627	635	610	822	444	633	623.67	2.39	0	4884	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	655	79.00	0.66	12	0.04	8.00	962.00	1990	20230418	-68.24	588	20230303	7.48	1990	-68.24	20230418	588	7.48	20230303	1990	-68.24	20230418	588	7.48	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
17	20231030	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-15	5	-2.37	5871194	9411	1.43	627	628	618	822	444	633	623.86	2.39	0	-3617	696	664	632	600	568	648	584	104	189	100	370	1	1	103575530	640	77.25	0.64	12	0.01	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.22	N	227950	100	103 억		2470524	N	N	0	N	00	N
18	20231027	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-21	5	-3.21	419077447	656836	213.50	642	664	600	850	458	654	638.02	2.42	0	-36819	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	656	79.12	0.66	12	0.63	8.00	962.00	1990	20230418	-68.19	588	20230303	7.65	1990	-68.19	20230418	588	7.65	20230303	1990	-68.19	20230418	588	7.65	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
19	20231027	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-21	5	-3.21	404046820	633054	205.77	642	664	600	850	458	654	638.25	2.42	0	-27964	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	656	79.12	0.66	12	0.61	8.00	962.00	1990	20230418	-68.19	588	20230303	7.65	1990	-68.19	20230418	588	7.65	20230303	1990	-68.19	20230418	588	7.65	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
20	20231027	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-25	5	-3.82	279482091	433902	141.04	642	664	629	850	458	654	644.11	2.42	0	-46806	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	651	78.62	0.65	12	0.42	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
21	20231027	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-7	5	-1.07	171341730	264917	86.11	642	664	630	850	458	654	646.77	2.42	0	-62196	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	670	80.88	0.67	12	0.26	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	1990	-67.49	20230418	588	10.03	20230303	1990	-67.49	20230418	588	10.03	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
22	20231027	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	1	2	0.15	162460067	251256	81.67	642	664	630	850	458	654	646.59	2.42	0	-52998	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	678	81.88	0.68	12	0.24	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	1990	-67.09	20230418	588	11.39	20230303	1990	-67.09	20230418	588	11.39	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
23	20231027	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	0	3	0.00	99382405	155635	50.59	642	655	630	850	458	654	638.55	2.42	0	-991	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	677	81.75	0.68	12	0.15	8.00	962.00	1990	20230418	-67.14	588	20230303	11.22	1990	-67.14	20230418	588	11.22	20230303	1990	-67.14	20230418	588	11.22	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
24	20231027	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-15	5	-2.29	82297326	129273	42.02	642	653	630	850	458	654	636.60	2.42	0	-4959	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	662	79.88	0.66	12	0.12	8.00	962.00	1990	20230418	-67.89	588	20230303	8.67	1990	-67.89	20230418	588	8.67	20230303	1990	-67.89	20230418	588	8.67	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
25	20231027	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-7	5	-1.07	2613081	4060	1.32	642	653	642	850	458	654	643.33	2.42	0	-76	682	667	653	638	624	661	632	104	196	100	390	1	1	103575530	670	80.88	0.67	12	0.00	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	1990	-67.49	20230418	588	10.03	20230303	1990	-67.49	20230418	588	10.03	20230303	0.21	N	227950	100	103 억		2505328	N	N	0	N	00	N
26	20231026	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-14	5	-2.10	199094099	307367	190.40	668	668	639	868	468	668	647.72	2.50	0	-87238	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	677	81.75	0.68	12	0.30	8.00	962.00	1990	20230418	-67.14	588	20230303	11.22	1990	-67.14	20230418	588	11.22	20230303	1990	-67.14	20230418	588	11.22	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
27	20231026	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	-23	5	-3.44	192696643	297467	184.27	668	668	639	868	468	668	647.79	2.50	0	-87768	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	668	80.62	0.67	12	0.29	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	1990	-67.59	20230418	588	9.69	20230303	1990	-67.59	20230418	588	9.69	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
28	20231026	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	-22	5	-3.29	163673676	252412	156.36	668	668	639	868	468	668	648.44	2.50	0	-88706	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	669	80.75	0.67	12	0.24	8.00	962.00	1990	20230418	-67.54	588	20230303	9.86	1990	-67.54	20230418	588	9.86	20230303	1990	-67.54	20230418	588	9.86	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
29	20231026	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-18	5	-2.69	152891181	235770	146.05	668	668	639	868	468	668	648.48	2.50	0	-79291	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	673	81.25	0.68	12	0.23	8.00	962.00	1990	20230418	-67.34	588	20230303	10.54	1990	-67.34	20230418	588	10.54	20230303	1990	-67.34	20230418	588	10.54	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
30	20231026	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-25	5	-3.74	124646916	192142	119.02	668	668	639	868	468	668	648.72	2.50	0	-62628	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	666	80.38	0.67	12	0.19	8.00	962.00	1990	20230418	-67.69	588	20230303	9.35	1990	-67.69	20230418	588	9.35	20230303	1990	-67.69	20230418	588	9.35	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
31	20231026	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-21	5	-3.14	72202889	110828	68.65	668	668	643	868	468	668	651.49	2.50	0	-40242	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	670	80.88	0.67	12	0.11	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	1990	-67.49	20230418	588	10.03	20230303	1990	-67.49	20230418	588	10.03	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
32	20231026	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-13	5	-1.95	52375287	80451	49.84	668	668	643	868	468	668	651.02	2.50	0	-17363	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	678	81.88	0.68	12	0.08	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	1990	-67.09	20230418	588	11.39	20230303	1990	-67.09	20230418	588	11.39	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
33	20231026	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-13	5	-1.95	5545409	8399	5.20	668	668	653	868	468	668	660.25	2.50	0	-5412	688	677	669	658	650	674	655	104	200	100	400	1	1	103575530	678	81.88	0.68	12	0.01	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	1990	-67.09	20230418	588	11.39	20230303	1990	-67.09	20230418	588	11.39	20230303	0.20	N	227950	100	103 억		2592566	N	N	0	N	00	N
34	20231025	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	-5	5	-0.74	107821300	161430	22.90	673	680	661	874	472	673	667.91	2.52	0	-14978	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	692	83.50	0.69	12	0.16	8.00	962.00	1990	20230418	-66.43	588	20230303	13.61	1990	-66.43	20230418	588	13.61	20230303	1990	-66.43	20230418	588	13.61	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
35	20231025	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-4	5	-0.59	101408545	151838	21.54	673	680	661	874	472	673	667.87	2.52	0	-12412	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	693	83.62	0.70	12	0.15	8.00	962.00	1990	20230418	-66.38	588	20230303	13.78	1990	-66.38	20230418	588	13.78	20230303	1990	-66.38	20230418	588	13.78	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
36	20231025	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	0	3	0.00	95278539	142629	20.24	673	680	662	874	472	673	668.02	2.52	0	-9895	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	697	84.12	0.70	12	0.14	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
37	20231025	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	-3	5	-0.45	74097031	110757	15.71	673	680	662	874	472	673	669.01	2.52	0	1498	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	694	83.75	0.70	12	0.11	8.00	962.00	1990	20230418	-66.33	588	20230303	13.95	1990	-66.33	20230418	588	13.95	20230303	1990	-66.33	20230418	588	13.95	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
38	20231025	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	0	3	0.00	60855698	90940	12.90	673	680	662	874	472	673	669.19	2.52	0	4940	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	697	84.12	0.70	12	0.09	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
39	20231025	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	0	3	0.00	45468570	68178	9.67	673	678	662	874	472	673	666.91	2.52	0	-9169	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	697	84.12	0.70	12	0.07	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
40	20231025	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	-5	5	-0.74	27868560	41783	5.93	673	678	663	874	472	673	666.98	2.52	0	-13734	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	692	83.50	0.69	12	0.04	8.00	962.00	1990	20230418	-66.43	588	20230303	13.61	1990	-66.43	20230418	588	13.61	20230303	1990	-66.43	20230418	588	13.61	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
41	20231025	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-9	5	-1.34	10899964	16346	2.32	673	678	663	874	472	673	666.83	2.52	0	-11435	735	704	666	635	597	719	650	104	201	100	400	1	1	103575530	688	83.00	0.69	12	0.02	8.00	962.00	1990	20230418	-66.63	588	20230303	12.93	1990	-66.63	20230418	588	12.93	20230303	1990	-66.63	20230418	588	12.93	20230303	0.20	N	227950	100	103 억		2611995	N	N	0	N	00	N
42	20231024	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	18	2	2.75	461404802	704425	69.48	655	697	628	851	459	655	654.96	2.43	0	93714	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	697	84.12	0.70	12	0.68	8.00	962.00	1990	20230418	-66.18	588	20230303	14.46	1990	-66.18	20230418	588	14.46	20230303	1990	-66.18	20230418	588	14.46	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
43	20231024	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	17	2	2.60	452843855	691690	68.22	655	697	628	851	459	655	654.69	2.43	0	90786	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	696	84.00	0.70	12	0.67	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	1990	-66.23	20230418	588	14.29	20230303	1990	-66.23	20230418	588	14.29	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
44	20231024	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	10	2	1.53	387628626	594569	58.64	655	697	628	851	459	655	651.95	2.43	0	31859	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	689	83.12	0.69	12	0.57	8.00	962.00	1990	20230418	-66.58	588	20230303	13.10	1990	-66.58	20230418	588	13.10	20230303	1990	-66.58	20230418	588	13.10	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
45	20231024	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	-4	5	-0.61	324982046	499468	49.26	655	697	628	851	459	655	650.65	2.43	0	-40084	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	674	81.38	0.68	12	0.48	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	1990	-67.29	20230418	588	10.71	20230303	1990	-67.29	20230418	588	10.71	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
46	20231024	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-6	5	-0.92	318205133	489047	48.23	655	697	628	851	459	655	650.66	2.43	0	-43084	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	672	81.12	0.67	12	0.47	8.00	962.00	1990	20230418	-67.39	588	20230303	10.37	1990	-67.39	20230418	588	10.37	20230303	1990	-67.39	20230418	588	10.37	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
47	20231024	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-15	5	-2.29	292973185	450077	44.39	655	697	628	851	459	655	650.94	2.43	0	-69369	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	663	80.00	0.67	12	0.43	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	1990	-67.84	20230418	588	8.84	20230303	1990	-67.84	20230418	588	8.84	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
48	20231024	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-2	5	-0.31	145037484	218029	21.50	655	697	650	851	459	655	665.23	2.43	0	-77419	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	676	81.62	0.68	12	0.21	8.00	962.00	1990	20230418	-67.19	588	20230303	11.05	1990	-67.19	20230418	588	11.05	20230303	1990	-67.19	20230418	588	11.05	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
49	20231024	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	1	2	0.15	18858412	28628	2.82	655	663	655	851	459	655	658.76	2.43	0	2800	723	688	667	632	611	706	650	104	196	100	390	1	1	103575530	679	82.00	0.68	12	0.03	8.00	962.00	1990	20230418	-67.04	588	20230303	11.56	1990	-67.04	20230418	588	11.56	20230303	1990	-67.04	20230418	588	11.56	20230303	0.20	N	227950	100	103 억		2518281	N	N	0	N	00	N
50	20231023	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-5	5	-0.76	671717843	1013047	160.14	650	702	646	858	462	660	663.07	2.61	0	-185052	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	678	81.88	0.68	12	0.98	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	1990	-67.09	20230418	588	11.39	20230303	1990	-67.09	20230418	588	11.39	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
51	20231023	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-11	5	-1.67	651490631	982052	155.24	650	702	646	858	462	660	663.40	2.61	0	-172337	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	672	81.12	0.67	12	0.95	8.00	962.00	1990	20230418	-67.39	588	20230303	10.37	1990	-67.39	20230418	588	10.37	20230303	1990	-67.39	20230418	588	10.37	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
52	20231023	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-7	5	-1.06	621602312	936107	147.97	650	702	646	858	462	660	664.03	2.61	0	-161400	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	676	81.62	0.68	12	0.90	8.00	962.00	1990	20230418	-67.19	588	20230303	11.05	1990	-67.19	20230418	588	11.05	20230303	1990	-67.19	20230418	588	11.05	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
53	20231023	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-3	5	-0.45	563349279	846849	133.87	650	702	646	858	462	660	665.23	2.61	0	-144343	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	680	82.12	0.68	12	0.82	8.00	962.00	1990	20230418	-66.98	588	20230303	11.73	1990	-66.98	20230418	588	11.73	20230303	1990	-66.98	20230418	588	11.73	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
54	20231023	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-3	5	-0.45	549213648	825264	130.45	650	702	646	858	462	660	665.50	2.61	0	-133632	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	680	82.12	0.68	12	0.80	8.00	962.00	1990	20230418	-66.98	588	20230303	11.73	1990	-66.98	20230418	588	11.73	20230303	1990	-66.98	20230418	588	11.73	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
55	20231023	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-2	5	-0.30	529476209	795253	125.71	650	702	646	858	462	660	665.80	2.61	0	-117500	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	682	82.25	0.68	12	0.77	8.00	962.00	1990	20230418	-66.93	588	20230303	11.90	1990	-66.93	20230418	588	11.90	20230303	1990	-66.93	20230418	588	11.90	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
56	20231023	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	10	2	1.52	354402113	528620	83.56	650	702	649	858	462	660	670.43	2.61	0	-34506	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	694	83.75	0.70	12	0.51	8.00	962.00	1990	20230418	-66.33	588	20230303	13.95	1990	-66.33	20230418	588	13.95	20230303	1990	-66.33	20230418	588	13.95	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
57	20231023	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	3	2	0.45	31053348	47152	7.45	650	663	649	858	462	660	658.58	2.61	0	1700	706	683	666	643	626	674	634	104	198	100	390	1	1	103575530	687	82.88	0.69	12	0.05	8.00	962.00	1990	20230418	-66.68	588	20230303	12.76	1990	-66.68	20230418	588	12.76	20230303	1990	-66.68	20230418	588	12.76	20230303	0.13	N	227950	100	103 억		2700045	N	N	0	N	00	N
58	20231020	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-17	5	-2.51	418751067	632469	77.47	689	689	649	880	474	677	662.09	2.49	0	125844	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	684	82.50	0.69	12	0.61	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	1990	-66.83	20230418	588	12.24	20230303	1990	-66.83	20230418	588	12.24	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
59	20231020	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-16	5	-2.36	407888962	616026	75.46	689	689	649	880	474	677	662.13	2.49	0	127429	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	685	82.62	0.69	12	0.59	8.00	962.00	1990	20230418	-66.78	588	20230303	12.41	1990	-66.78	20230418	588	12.41	20230303	1990	-66.78	20230418	588	12.41	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
60	20231020	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	-3	5	-0.44	335026896	505856	61.96	689	689	649	880	474	677	662.30	2.49	0	53126	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	698	84.25	0.70	12	0.49	8.00	962.00	1990	20230418	-66.13	588	20230303	14.63	1990	-66.13	20230418	588	14.63	20230303	1990	-66.13	20230418	588	14.63	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
61	20231020	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-5	5	-0.74	312362718	472126	57.83	689	689	649	880	474	677	661.61	2.49	0	47653	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	696	84.00	0.70	12	0.46	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	1990	-66.23	20230418	588	14.29	20230303	1990	-66.23	20230418	588	14.29	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
62	20231020	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	-9	5	-1.33	302454084	457302	56.02	689	689	649	880	474	677	661.39	2.49	0	38375	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	692	83.50	0.69	12	0.44	8.00	962.00	1990	20230418	-66.43	588	20230303	13.61	1990	-66.43	20230418	588	13.61	20230303	1990	-66.43	20230418	588	13.61	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
63	20231020	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-11	5	-1.62	288540198	436291	53.44	689	689	649	880	474	677	661.35	2.49	0	35331	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	690	83.25	0.69	12	0.42	8.00	962.00	1990	20230418	-66.53	588	20230303	13.27	1990	-66.53	20230418	588	13.27	20230303	1990	-66.53	20230418	588	13.27	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
64	20231020	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	-9	5	-1.33	124550050	186603	22.86	689	689	658	880	474	677	667.46	2.49	0	-48855	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	692	83.50	0.69	12	0.18	8.00	962.00	1990	20230418	-66.43	588	20230303	13.61	1990	-66.43	20230418	588	13.61	20230303	1990	-66.43	20230418	588	13.61	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
65	20231020	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	3	2	0.44	37361453	55128	6.75	689	689	672	880	474	677	677.72	2.49	0	-46691	727	702	686	661	645	694	653	104	203	100	400	1	1	103575530	704	85.00	0.71	12	0.05	8.00	962.00	1990	20230418	-65.83	588	20230303	15.65	1990	-65.83	20230418	588	15.65	20230303	1990	-65.83	20230418	588	15.65	20230303	0.13	N	227950	100	103 억		2576198	N	N	0	N	00	N
66	20231019	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-38	5	-5.31	555967651	808293	120.20	711	711	670	929	501	715	687.86	2.54	0	-57297	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	701	84.62	0.70	12	0.78	8.00	962.00	1990	20230418	-65.98	588	20230303	15.14	1990	-65.98	20230418	588	15.14	20230303	1990	-65.98	20230418	588	15.14	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
67	20231019	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-28	5	-3.92	516648011	750570	111.62	711	711	670	929	501	715	688.34	2.54	0	-56875	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	712	85.88	0.71	12	0.72	8.00	962.00	1990	20230418	-65.48	588	20230303	16.84	1990	-65.48	20230418	588	16.84	20230303	1990	-65.48	20230418	588	16.84	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
68	20231019	140852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	678	-37	5	-5.17	429017133	622436	92.56	711	711	678	929	501	715	689.26	2.54	0	-55350	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	702	84.75	0.70	12	0.60	8.00	962.00	1990	20230418	-65.93	588	20230303	15.31	1990	-65.93	20230418	588	15.31	20230303	1990	-65.93	20230418	588	15.31	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
69	20231019	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-27	5	-3.78	343567868	497181	73.94	711	711	683	929	501	715	691.03	2.54	0	-52506	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	713	86.00	0.72	12	0.48	8.00	962.00	1990	20230418	-65.43	588	20230303	17.01	1990	-65.43	20230418	588	17.01	20230303	1990	-65.43	20230418	588	17.01	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
70	20231019	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-26	5	-3.64	219036135	315844	46.97	711	711	689	929	501	715	693.49	2.54	0	-52852	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	714	86.12	0.72	12	0.30	8.00	962.00	1990	20230418	-65.38	588	20230303	17.18	1990	-65.38	20230418	588	17.18	20230303	1990	-65.38	20230418	588	17.18	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
71	20231019	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	-17	5	-2.38	79329874	113855	16.93	711	711	692	929	501	715	696.76	2.54	0	-49684	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	723	87.25	0.73	12	0.11	8.00	962.00	1990	20230418	-64.92	588	20230303	18.71	1990	-64.92	20230418	588	18.71	20230303	1990	-64.92	20230418	588	18.71	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
72	20231019	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	696	-19	5	-2.66	43370524	62320	9.27	711	711	692	929	501	715	695.93	2.54	0	-38350	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	721	87.00	0.72	12	0.06	8.00	962.00	1990	20230418	-65.03	588	20230303	18.37	1990	-65.03	20230418	588	18.37	20230303	1990	-65.03	20230418	588	18.37	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
73	20231019	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-18	5	-2.52	17030706	24422	3.63	711	711	692	929	501	715	697.35	2.54	0	-22742	760	737	718	695	676	728	686	104	214	100	420	1	1	103575530	722	87.12	0.72	12	0.02	8.00	962.00	1990	20230418	-64.97	588	20230303	18.54	1990	-64.97	20230418	588	18.54	20230303	1990	-64.97	20230418	588	18.54	20230303	0.13	N	227950	100	103 억		2627891	N	N	0	N	00	N
74	20231018	160852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	-21	5	-2.85	476650810	671675	223.11	736	741	699	956	516	736	709.64	2.61	0	-69696	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	741	89.38	0.74	12	0.65	8.00	962.00	1990	20230418	-64.07	588	20230303	21.60	1990	-64.07	20230418	588	21.60	20230303	1990	-64.07	20230418	588	21.60	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
75	20231018	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	707	-29	5	-3.94	455438263	641742	213.17	736	741	699	956	516	736	709.69	2.61	0	-68686	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	732	88.38	0.73	12	0.62	8.00	962.00	1990	20230418	-64.47	588	20230303	20.24	1990	-64.47	20230418	588	20.24	20230303	1990	-64.47	20230418	588	20.24	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
76	20231018	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	-30	5	-4.08	275294741	384922	127.86	736	741	703	956	516	736	715.20	2.61	0	-77311	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	731	88.25	0.73	12	0.37	8.00	962.00	1990	20230418	-64.52	588	20230303	20.07	1990	-64.52	20230418	588	20.07	20230303	1990	-64.52	20230418	588	20.07	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
77	20231018	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	-22	5	-2.99	151318949	210120	69.80	736	741	712	956	516	736	720.15	2.61	0	-40919	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	740	89.25	0.74	12	0.20	8.00	962.00	1990	20230418	-64.12	588	20230303	21.43	1990	-64.12	20230418	588	21.43	20230303	1990	-64.12	20230418	588	21.43	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
78	20231018	120843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	-21	5	-2.85	138190831	191732	63.69	736	741	712	956	516	736	720.75	2.61	0	-28504	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	741	89.38	0.74	12	0.19	8.00	962.00	1990	20230418	-64.07	588	20230303	21.60	1990	-64.07	20230418	588	21.60	20230303	1990	-64.07	20230418	588	21.60	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
79	20231018	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-16	5	-2.17	81742043	112684	37.43	736	741	716	956	516	736	725.41	2.61	0	-6464	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	746	90.00	0.75	12	0.11	8.00	962.00	1990	20230418	-63.82	588	20230303	22.45	1990	-63.82	20230418	588	22.45	20230303	1990	-63.82	20230418	588	22.45	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
80	20231018	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-16	5	-2.17	47248311	64699	21.49	736	741	720	956	516	736	730.28	2.61	0	9363	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	746	90.00	0.75	12	0.06	8.00	962.00	1990	20230418	-63.82	588	20230303	22.45	1990	-63.82	20230418	588	22.45	20230303	1990	-63.82	20230418	588	22.45	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
81	20231018	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	0	3	0.00	5865408	8017	2.66	736	736	731	956	516	736	731.62	2.61	0	-1053	762	749	730	717	698	755	723	104	220	100	440	1	1	103575530	762	92.00	0.77	12	0.01	8.00	962.00	1990	20230418	-63.02	588	20230303	25.17	1990	-63.02	20230418	588	25.17	20230303	1990	-63.02	20230418	588	25.17	20230303	0.11	N	227950	100	103 억		2700126	N	N	0	N	00	N
82	20231017	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	25	2	3.52	220601861	300963	49.59	711	743	711	924	498	711	732.98	2.48	0	131238	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	762	92.00	0.77	12	0.29	8.00	962.00	1990	20230418	-63.02	588	20230303	25.17	1990	-63.02	20230418	588	25.17	20230303	1990	-63.02	20230418	588	25.17	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
83	20231017	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	21	2	2.95	198049295	270173	44.52	711	743	711	924	498	711	733.05	2.48	0	106193	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	758	91.50	0.76	12	0.26	8.00	962.00	1990	20230418	-63.22	588	20230303	24.49	1990	-63.22	20230418	588	24.49	20230303	1990	-63.22	20230418	588	24.49	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
84	20231017	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	22	2	3.09	177134416	241558	39.80	711	743	711	924	498	711	733.30	2.48	0	98038	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	759	91.62	0.76	12	0.23	8.00	962.00	1990	20230418	-63.17	588	20230303	24.66	1990	-63.17	20230418	588	24.66	20230303	1990	-63.17	20230418	588	24.66	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
85	20231017	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	26	2	3.66	150549152	205316	33.83	711	743	711	924	498	711	733.26	2.48	0	94619	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	763	92.12	0.77	12	0.20	8.00	962.00	1990	20230418	-62.96	588	20230303	25.34	1990	-62.96	20230418	588	25.34	20230303	1990	-62.96	20230418	588	25.34	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
86	20231017	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	23	2	3.23	134985687	184150	30.34	711	743	711	924	498	711	733.02	2.48	0	86725	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	760	91.75	0.76	12	0.18	8.00	962.00	1990	20230418	-63.12	588	20230303	24.83	1990	-63.12	20230418	588	24.83	20230303	1990	-63.12	20230418	588	24.83	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
87	20231017	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	27	2	3.80	127616472	174158	28.70	711	743	711	924	498	711	732.76	2.48	0	83559	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	764	92.25	0.77	12	0.17	8.00	962.00	1990	20230418	-62.91	588	20230303	25.51	1990	-62.91	20230418	588	25.51	20230303	1990	-62.91	20230418	588	25.51	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
88	20231017	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	25	2	3.52	93276100	127497	21.01	711	743	711	924	498	711	731.59	2.48	0	53762	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	762	92.00	0.77	12	0.12	8.00	962.00	1990	20230418	-63.02	588	20230303	25.17	1990	-63.02	20230418	588	25.17	20230303	1990	-63.02	20230418	588	25.17	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
89	20231017	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	8	2	1.13	4468642	6266	1.03	711	720	711	924	498	711	713.16	2.48	0	1758	735	722	714	701	693	719	698	104	213	100	420	1	1	103575530	745	89.88	0.75	12	0.01	8.00	962.00	1990	20230418	-63.87	588	20230303	22.28	1990	-63.87	20230418	588	22.28	20230303	1990	-63.87	20230418	588	22.28	20230303	0.09	N	227950	100	103 억		2566288	N	N	0	N	00	N
90	20231016	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	711	-31	5	-4.18	432121041	605122	82.74	726	727	706	964	520	742	714.04	2.57	0	-100256	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	736	88.88	0.74	12	0.58	8.00	962.00	1990	20230418	-64.27	588	20230303	20.92	1990	-64.27	20230418	588	20.92	20230303	1990	-64.27	20230418	588	20.92	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
91	20231016	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	-27	5	-3.64	425235326	595437	81.41	726	727	706	964	520	742	714.09	2.57	0	-97745	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	741	89.38	0.74	12	0.57	8.00	962.00	1990	20230418	-64.07	588	20230303	21.60	1990	-64.07	20230418	588	21.60	20230303	1990	-64.07	20230418	588	21.60	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
92	20231016	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	-30	5	-4.04	340627713	476087	65.09	726	727	710	964	520	742	715.40	2.57	0	-81836	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	737	89.00	0.74	12	0.46	8.00	962.00	1990	20230418	-64.22	588	20230303	21.09	1990	-64.22	20230418	588	21.09	20230303	1990	-64.22	20230418	588	21.09	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
93	20231016	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	-30	5	-4.04	260169118	362898	49.62	726	727	710	964	520	742	716.83	2.57	0	-63049	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	737	89.00	0.74	12	0.35	8.00	962.00	1990	20230418	-64.22	588	20230303	21.09	1990	-64.22	20230418	588	21.09	20230303	1990	-64.22	20230418	588	21.09	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
94	20231016	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	711	-31	5	-4.18	240430515	335191	45.83	726	727	710	964	520	742	717.19	2.57	0	-56310	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	736	88.88	0.74	12	0.32	8.00	962.00	1990	20230418	-64.27	588	20230303	20.92	1990	-64.27	20230418	588	20.92	20230303	1990	-64.27	20230418	588	20.92	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
95	20231016	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	-27	5	-3.64	176898233	246065	33.64	726	727	712	964	520	742	718.78	2.57	0	-12249	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	741	89.38	0.74	12	0.24	8.00	962.00	1990	20230418	-64.07	588	20230303	21.60	1990	-64.07	20230418	588	21.60	20230303	1990	-64.07	20230418	588	21.60	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
96	20231016	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	-24	5	-3.23	139723888	194118	26.54	726	727	712	964	520	742	719.63	2.57	0	3829	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	744	89.75	0.75	12	0.19	8.00	962.00	1990	20230418	-63.92	588	20230303	22.11	1990	-63.92	20230418	588	22.11	20230303	1990	-63.92	20230418	588	22.11	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
97	20231016	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-23	5	-3.10	43044883	59772	8.17	726	726	712	964	520	742	719.64	2.57	0	-13242	796	769	753	726	710	761	718	104	222	100	440	1	1	103575530	745	89.88	0.75	12	0.06	8.00	962.00	1990	20230418	-63.87	588	20230303	22.28	1990	-63.87	20230418	588	22.28	20230303	1990	-63.87	20230418	588	22.28	20230303	0.09	N	227950	100	103 억		2666544	N	N	0	N	00	N
98	20231012	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	29	2	3.98	467671444	617287	431.22	734	777	730	946	510	728	757.62	2.39	0	164820	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	784	94.62	0.79	12	0.60	8.00	962.00	1990	20230418	-61.96	588	20230303	28.74	1990	-61.96	20230418	588	28.74	20230303	1990	-61.96	20230418	588	28.74	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
99	20231012	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	28	2	3.85	447117291	590093	412.23	734	777	730	946	510	728	757.71	2.39	0	150533	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	783	94.50	0.79	12	0.57	8.00	962.00	1990	20230418	-62.01	588	20230303	28.57	1990	-62.01	20230418	588	28.57	20230303	1990	-62.01	20230418	588	28.57	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
100	20231012	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	24	2	3.30	427561189	564209	394.14	734	777	730	946	510	728	757.81	2.39	0	149426	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	779	94.00	0.78	12	0.54	8.00	962.00	1990	20230418	-62.21	588	20230303	27.89	1990	-62.21	20230418	588	27.89	20230303	1990	-62.21	20230418	588	27.89	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
101	20231012	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	38	2	5.22	374480181	494534	345.47	734	777	730	946	510	728	757.24	2.39	0	151304	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	793	95.75	0.80	12	0.48	8.00	962.00	1990	20230418	-61.51	588	20230303	30.27	1990	-61.51	20230418	588	30.27	20230303	1990	-61.51	20230418	588	30.27	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
102	20231012	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	41	2	5.63	342109303	452401	316.04	734	777	730	946	510	728	756.21	2.39	0	141085	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	796	96.12	0.80	12	0.44	8.00	962.00	1990	20230418	-61.36	588	20230303	30.78	1990	-61.36	20230418	588	30.78	20230303	1990	-61.36	20230418	588	30.78	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
103	20231012	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	39	2	5.36	243701468	323961	226.31	734	767	730	946	510	728	752.26	2.39	0	91346	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	794	95.88	0.80	12	0.31	8.00	962.00	1990	20230418	-61.46	588	20230303	30.44	1990	-61.46	20230418	588	30.44	20230303	1990	-61.46	20230418	588	30.44	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
104	20231012	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	17	2	2.34	71977079	96081	67.12	734	759	730	946	510	728	749.13	2.39	0	42410	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	772	93.12	0.77	12	0.09	8.00	962.00	1990	20230418	-62.56	588	20230303	26.70	1990	-62.56	20230418	588	26.70	20230303	1990	-62.56	20230418	588	26.70	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
105	20231012	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	12	2	1.65	3325483	4516	3.15	734	745	730	946	510	728	736.38	2.39	0	2999	752	739	732	719	712	746	726	104	218	100	430	1	1	103575530	766	92.50	0.77	12	0.00	8.00	962.00	1990	20230418	-62.81	588	20230303	25.85	1990	-62.81	20230418	588	25.85	20230303	1990	-62.81	20230418	588	25.85	20230303	0.08	N	227950	100	103 억		2471180	N	N	0	N	00	N
106	20231011	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	1	2	0.14	103514715	140517	34.31	727	745	725	945	509	727	736.68	2.38	0	3659	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	754	91.00	0.76	12	0.14	8.00	962.00	1990	20230418	-63.42	588	20230303	23.81	1990	-63.42	20230418	588	23.81	20230303	1990	-63.42	20230418	588	23.81	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
107	20231011	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	7	2	0.96	80973706	109631	26.77	727	745	725	945	509	727	738.60	2.38	0	4405	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	760	91.75	0.76	12	0.11	8.00	962.00	1990	20230418	-63.12	588	20230303	24.83	1990	-63.12	20230418	588	24.83	20230303	1990	-63.12	20230418	588	24.83	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
108	20231011	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	13	2	1.79	76901493	104093	25.42	727	745	725	945	509	727	738.78	2.38	0	6047	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	766	92.50	0.77	12	0.10	8.00	962.00	1990	20230418	-62.81	588	20230303	25.85	1990	-62.81	20230418	588	25.85	20230303	1990	-62.81	20230418	588	25.85	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
109	20231011	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	13	2	1.79	63691445	86229	21.06	727	745	725	945	509	727	738.63	2.38	0	8798	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	766	92.50	0.77	12	0.08	8.00	962.00	1990	20230418	-62.81	588	20230303	25.85	1990	-62.81	20230418	588	25.85	20230303	1990	-62.81	20230418	588	25.85	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
110	20231011	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	18	2	2.48	57733057	78178	19.09	727	745	725	945	509	727	738.48	2.38	0	9669	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	772	93.12	0.77	12	0.08	8.00	962.00	1990	20230418	-62.56	588	20230303	26.70	1990	-62.56	20230418	588	26.70	20230303	1990	-62.56	20230418	588	26.70	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
111	20231011	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	7	2	0.96	38970732	52894	12.92	727	744	725	945	509	727	736.77	2.38	0	-5148	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	760	91.75	0.76	12	0.05	8.00	962.00	1990	20230418	-63.12	588	20230303	24.83	1990	-63.12	20230418	588	24.83	20230303	1990	-63.12	20230418	588	24.83	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
112	20231011	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	3	2	0.41	32177029	43654	10.66	727	744	725	945	509	727	737.09	2.38	0	-3531	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	756	91.25	0.76	12	0.04	8.00	962.00	1990	20230418	-63.32	588	20230303	24.15	1990	-63.32	20230418	588	24.15	20230303	1990	-63.32	20230418	588	24.15	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
113	20231011	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	11	2	1.51	5684057	7781	1.90	727	744	725	945	509	727	730.50	2.38	0	-1106	799	762	734	697	669	749	684	104	218	100	430	1	1	103575530	764	92.25	0.77	12	0.01	8.00	962.00	1990	20230418	-62.91	588	20230303	25.51	1990	-62.91	20230418	588	25.51	20230303	1990	-62.91	20230418	588	25.51	20230303	0.08	N	227950	100	103 억		2465816	N	N	0	N	00	N
114	20231010	161437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	-37	5	-4.84	303754915	409340	65.24	765	771	706	993	535	764	742.06	2.45	0	-70409	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	753	90.88	0.76	12	0.40	8.00	962.00	1990	20230418	-63.47	588	20230303	23.64	1990	-63.47	20230418	588	23.64	20230303	1990	-63.47	20230418	588	23.64	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
115	20231010	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	-42	5	-5.50	301433578	406149	64.74	765	771	706	993	535	764	742.17	2.45	0	-68589	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	748	90.25	0.75	12	0.39	8.00	962.00	1990	20230418	-63.72	588	20230303	22.79	1990	-63.72	20230418	588	22.79	20230303	1990	-63.72	20230418	588	22.79	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
116	20231010	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	-39	5	-5.10	246467155	329600	52.53	765	771	724	993	535	764	747.78	2.45	0	-51147	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	751	90.62	0.75	12	0.32	8.00	962.00	1990	20230418	-63.57	588	20230303	23.30	1990	-63.57	20230418	588	23.30	20230303	1990	-63.57	20230418	588	23.30	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
117	20231010	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-30	5	-3.93	178708156	236690	37.73	765	771	727	993	535	764	755.03	2.45	0	-29907	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	760	91.75	0.76	12	0.23	8.00	962.00	1990	20230418	-63.12	588	20230303	24.83	1990	-63.12	20230418	588	24.83	20230303	1990	-63.12	20230418	588	24.83	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
118	20231010	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-24	5	-3.14	158888320	209899	33.46	765	771	727	993	535	764	756.97	2.45	0	-20095	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	766	92.50	0.77	12	0.20	8.00	962.00	1990	20230418	-62.81	588	20230303	25.85	1990	-62.81	20230418	588	25.85	20230303	1990	-62.81	20230418	588	25.85	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
119	20231010	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-17	5	-2.23	146158711	192749	30.72	765	771	727	993	535	764	758.28	2.45	0	-13325	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	774	93.38	0.78	12	0.19	8.00	962.00	1990	20230418	-62.46	588	20230303	27.04	1990	-62.46	20230418	588	27.04	20230303	1990	-62.46	20230418	588	27.04	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
120	20231010	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-7	5	-0.92	119867263	158089	25.20	765	771	727	993	535	764	758.23	2.45	0	-1286	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	784	94.62	0.79	12	0.15	8.00	962.00	1990	20230418	-61.96	588	20230303	28.74	1990	-61.96	20230418	588	28.74	20230303	1990	-61.96	20230418	588	28.74	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
121	20231010	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-9	5	-1.18	21107055	27546	4.39	765	771	755	993	535	764	766.25	2.45	0	-11612	818	791	753	726	688	772	707	104	229	100	450	1	1	103575530	782	94.38	0.78	12	0.03	8.00	962.00	1990	20230418	-62.06	588	20230303	28.40	1990	-62.06	20230418	588	28.40	20230303	1990	-62.06	20230418	588	28.40	20230303	0.08	N	227950	100	103 억		2534342	N	N	0	N	00	N
122	20231006	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	57	2	8.06	477487237	627115	276.75	777	780	715	919	495	707	761.40	2.35	0	96823	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	791	95.50	0.79	12	0.61	8.00	962.00	1990	20230418	-61.61	588	20230303	29.93	1990	-61.61	20230418	588	29.93	20230303	1990	-61.61	20230418	588	29.93	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N
123	20231006	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	55	2	7.78	460783049	605251	267.10	777	780	715	919	495	707	761.31	2.35	0	89584	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	789	95.25	0.79	12	0.58	8.00	962.00	1990	20230418	-61.71	588	20230303	29.59	1990	-61.71	20230418	588	29.59	20230303	1990	-61.71	20230418	588	29.59	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N
124	20231006	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	58	2	8.20	418755741	549964	242.70	777	780	715	919	495	707	761.42	2.35	0	76691	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	792	95.62	0.80	12	0.53	8.00	962.00	1990	20230418	-61.56	588	20230303	30.10	1990	-61.56	20230418	588	30.10	20230303	1990	-61.56	20230418	588	30.10	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N
125	20231006	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	57	2	8.06	389914197	512161	226.02	777	780	715	919	495	707	761.31	2.35	0	63889	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	791	95.50	0.79	12	0.49	8.00	962.00	1990	20230418	-61.61	588	20230303	29.93	1990	-61.61	20230418	588	29.93	20230303	1990	-61.61	20230418	588	29.93	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N
126	20231006	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	73	2	10.33	329894824	434211	191.62	777	780	715	919	495	707	759.76	2.35	0	42763	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	808	97.50	0.81	12	0.42	8.00	962.00	1990	20230418	-60.80	588	20230303	32.65	1990	-60.80	20230418	588	32.65	20230303	1990	-60.80	20230418	588	32.65	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N
127	20231006	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	38	2	5.37	111584859	150737	66.52	777	777	715	919	495	707	740.26	2.35	0	36464	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	772	93.12	0.77	12	0.15	8.00	962.00	1990	20230418	-62.56	588	20230303	26.70	1990	-62.56	20230418	588	26.70	20230303	1990	-62.56	20230418	588	26.70	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N
128	20231006	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	31	2	4.38	84077876	113660	50.16	777	777	715	919	495	707	739.73	2.35	0	9198	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	764	92.25	0.77	12	0.11	8.00	962.00	1990	20230418	-62.91	588	20230303	25.51	1990	-62.91	20230418	588	25.51	20230303	1990	-62.91	20230418	588	25.51	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N
129	20231006	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	13	2	1.84	37043217	49148	21.69	777	777	720	919	495	707	753.71	2.35	0	-9532	761	734	720	693	679	727	686	104	212	100	420	1	1	103575530	746	90.00	0.75	12	0.05	8.00	962.00	1990	20230418	-63.82	588	20230303	22.45	1990	-63.82	20230418	588	22.45	20230303	1990	-63.82	20230418	588	22.45	20230303	0.08	N	227950	100	103 억		2433942	N	N	0	N	00	N