KissMeData/101000/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	160751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-60	5	-2.78	35014640	16446	72.81	2165	2165	2100	2805	1515	2160	2129.07	0.00	0	92	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	394	-2.72	3.42	12	0.09	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
3	20231031	150759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-40	5	-1.85	30229515	14168	62.72	2165	2165	2105	2805	1515	2160	2133.65	0.00	0	869	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	398	-2.74	3.45	12	0.08	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
4	20231031	140804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-30	5	-1.39	25693575	12014	53.19	2165	2165	2130	2805	1515	2160	2138.64	0.00	0	76	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	400	-2.76	3.47	12	0.06	-773.00	614.00	3004	20221028	-29.09	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
5	20231031	130757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-30	5	-1.39	24686035	11541	51.09	2165	2165	2130	2805	1515	2160	2138.99	0.00	0	76	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	400	-2.76	3.47	12	0.06	-773.00	614.00	3004	20221028	-29.09	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
6	20231031	120757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-10	5	-0.46	7485260	3490	15.45	2165	2165	2130	2805	1515	2160	2144.77	0.00	0	76	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.02	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
7	20231031	110817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-10	5	-0.46	5498975	2564	11.35	2165	2165	2130	2805	1515	2160	2144.69	0.00	0	20	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.01	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
8	20231031	100804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-5	5	-0.23	1915915	892	3.95	2165	2165	2130	2805	1515	2160	2147.89	0.00	0	20	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.00	-773.00	614.00	3004	20221028	-28.26	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
9	20231031	090803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	5	2	0.23	567230	262	1.16	2165	2165	2165	2805	1515	2160	2165.00	0.00	0	16	2243	2201	2143	2101	2043	2222	2122	94	645	500	0	5	1	18779448	407	-2.80	3.53	12	0.00	-773.00	614.00	3004	20221028	-27.93	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
10	20231030	160750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	75	2	3.60	48384795	22548	34.93	2085	2185	2085	2710	1460	2085	2145.86	0.00	0	332	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	406	-2.79	3.52	12	0.12	-773.00	614.00	3004	20221028	-28.10	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
11	20231030	150733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	60	2	2.88	46127725	21502	33.31	2085	2185	2085	2710	1460	2085	2145.28	0.00	0	334	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	403	-2.77	3.49	12	0.11	-773.00	614.00	3004	20221028	-28.60	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
12	20231030	140732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	65	2	3.12	40997215	19096	29.59	2085	2185	2085	2710	1460	2085	2146.90	0.00	0	816	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	404	-2.78	3.50	12	0.10	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
13	20231030	130734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	40838845	19022	29.47	2085	2185	2085	2710	1460	2085	2146.93	0.00	0	745	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	402	-2.77	3.49	12	0.10	-773.00	614.00	3004	20221028	-28.76	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
14	20231030	120728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	85	2	4.08	34864315	16224	25.14	2085	2185	2085	2710	1460	2085	2148.93	0.00	0	-272	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	408	-2.81	3.53	12	0.09	-773.00	614.00	3004	20221028	-27.76	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
15	20231030	110730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	18609945	8705	13.49	2085	2185	2085	2710	1460	2085	2137.85	0.00	0	-80	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	402	-2.77	3.49	12	0.05	-773.00	614.00	3004	20221028	-28.76	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
16	20231030	100729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	11466725	5367	8.32	2085	2185	2085	2710	1460	2085	2136.52	0.00	0	-80	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	402	-2.77	3.49	12	0.03	-773.00	614.00	3004	20221028	-28.76	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
17	20231030	090724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	100	2	4.80	5300855	2466	3.82	2085	2185	2085	2710	1460	2085	2149.58	0.00	0	-26	2175	2130	2090	2045	2005	2152	2067	94	625	500	0	5	1	18779448	410	-2.83	3.56	12	0.01	-773.00	614.00	3004	20221028	-27.26	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
18	20231027	160656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-15	5	-0.71	133556190	64541	216.70	2055	2135	2050	2730	1470	2100	2069.32	0.00	0	-105	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.34	-773.00	614.00	3004	20221028	-30.59	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
19	20231027	150727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-30	5	-1.43	128685870	62187	208.80	2055	2135	2050	2730	1470	2100	2069.34	0.00	0	-211	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	389	-2.68	3.37	12	0.33	-773.00	614.00	3004	20221028	-31.09	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
20	20231027	140726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-30	5	-1.43	121294350	58617	196.81	2055	2135	2050	2730	1470	2100	2069.27	0.00	0	-331	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	389	-2.68	3.37	12	0.31	-773.00	614.00	3004	20221028	-31.09	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
21	20231027	130717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-50	5	-2.38	111345805	53818	180.70	2055	2135	2050	2730	1470	2100	2068.93	0.00	0	2233	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	385	-2.65	3.34	12	0.29	-773.00	614.00	3004	20221028	-31.76	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
22	20231027	120729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-25	5	-1.19	63308720	30432	102.18	2055	2135	2050	2730	1470	2100	2080.33	0.00	0	-346	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	390	-2.68	3.38	12	0.16	-773.00	614.00	3004	20221028	-30.93	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
23	20231027	110734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-10	5	-0.48	60975130	29300	98.38	2055	2135	2050	2730	1470	2100	2081.06	0.00	0	-471	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.16	-773.00	614.00	3004	20221028	-30.43	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
24	20231027	100726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-15	5	-0.71	25665655	12397	41.62	2055	2095	2050	2730	1470	2100	2070.31	0.00	0	-1016	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.07	-773.00	614.00	3004	20221028	-30.59	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
25	20231027	090723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-40	5	-1.90	1184285	576	1.93	2055	2085	2055	2730	1470	2100	2056.05	0.00	0	-31	2206	2152	2101	2047	1996	2127	2022	94	630	500	0	5	1	18779448	387	-2.66	3.36	12	0.00	-773.00	614.00	3004	20221028	-31.42	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
26	20231026	160715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-60	5	-2.78	59922210	28917	217.44	2155	2155	2050	2805	1515	2160	2072.21	0.00	0	-1167	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	394	-2.72	3.42	12	0.15	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
27	20231026	150715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-100	5	-4.63	58002945	27998	210.53	2155	2155	2050	2805	1515	2160	2071.68	0.00	0	-529	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	387	-2.66	3.36	12	0.15	-773.00	614.00	3004	20221028	-31.42	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
28	20231026	140717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-100	5	-4.63	47733985	23009	173.01	2155	2155	2050	2805	1515	2160	2074.58	0.00	0	2270	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	387	-2.66	3.36	12	0.12	-773.00	614.00	3004	20221028	-31.42	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
29	20231026	130716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-100	5	-4.63	47265130	22783	171.31	2155	2155	2050	2805	1515	2160	2074.58	0.00	0	2485	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	387	-2.66	3.36	12	0.12	-773.00	614.00	3004	20221028	-31.42	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
30	20231026	120713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-75	5	-3.47	43282460	20844	156.73	2155	2155	2060	2805	1515	2160	2076.49	0.00	0	2461	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	392	-2.70	3.40	12	0.11	-773.00	614.00	3004	20221028	-30.59	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
31	20231026	110721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-100	5	-4.63	37814695	18190	136.78	2155	2155	2060	2805	1515	2160	2078.87	0.00	0	2179	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	387	-2.66	3.36	12	0.10	-773.00	614.00	3004	20221028	-31.42	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
32	20231026	100719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-35	5	-1.62	2359035	1114	8.38	2155	2155	2085	2805	1515	2160	2117.63	0.00	0	-113	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	399	-2.75	3.46	12	0.01	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
33	20231026	090716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-60	5	-2.78	749115	348	2.62	2155	2155	2100	2805	1515	2160	2152.63	0.00	0	214	2216	2187	2151	2122	2086	2202	2137	94	645	500	0	5	1	18779448	394	-2.72	3.42	12	0.00	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
34	20231025	160719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	27951415	12998	63.42	2155	2180	2115	2800	1510	2155	2150.44	0.00	0	85	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.07	-773.00	614.00	3004	20221028	-28.10	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
35	20231025	150718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-5	5	-0.23	25635575	11919	58.16	2155	2180	2115	2800	1510	2155	2150.82	0.00	0	54	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.06	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
36	20231025	140714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	0	3	0.00	15606380	7248	35.36	2155	2180	2140	2800	1510	2155	2153.20	0.00	0	31	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.04	-773.00	614.00	3004	20221028	-28.26	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
37	20231025	130715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-5	5	-0.23	12277370	5702	27.82	2155	2180	2140	2800	1510	2155	2153.17	0.00	0	31	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.03	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
38	20231025	120714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-10	5	-0.46	9503740	4411	21.52	2155	2180	2140	2800	1510	2155	2154.55	0.00	0	37	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.02	-773.00	614.00	3004	20221028	-28.60	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
39	20231025	110716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-10	5	-0.46	9373150	4350	21.22	2155	2180	2145	2800	1510	2155	2154.75	0.00	0	37	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.02	-773.00	614.00	3004	20221028	-28.60	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
40	20231025	100717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-5	5	-0.23	9132875	4238	20.68	2155	2180	2150	2800	1510	2155	2155.00	0.00	0	-13	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.02	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
41	20231025	090712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	10	2	0.46	40980	19	0.09	2155	2180	2155	2800	1510	2155	2156.84	0.00	0	2	2211	2182	2131	2102	2051	2197	2117	94	645	500	0	5	1	18779448	407	-2.80	3.53	12	0.00	-773.00	614.00	3004	20221028	-27.93	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
42	20231024	160659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	55	2	2.62	43671760	20494	128.00	2090	2160	2080	2730	1470	2100	2130.95	0.00	0	-1649	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	405	-2.79	3.51	12	0.11	-773.00	614.00	3004	20221028	-28.26	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
43	20231024	150711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	45	2	2.14	34374415	16168	100.98	2090	2145	2080	2730	1470	2100	2126.08	0.00	0	-1517	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	403	-2.77	3.49	12	0.09	-773.00	614.00	3004	20221028	-28.60	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
44	20231024	140656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	35	2	1.67	22776960	10739	67.07	2090	2145	2080	2730	1470	2100	2120.96	0.00	0	-1517	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	401	-2.76	3.48	12	0.06	-773.00	614.00	3004	20221028	-28.93	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
45	20231024	130704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	40	2	1.90	14176865	6710	41.91	2090	2145	2080	2730	1470	2100	2112.80	0.00	0	-1497	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.04	-773.00	614.00	3004	20221028	-28.76	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
46	20231024	120710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	15	2	0.71	7186520	3429	21.42	2090	2140	2080	2730	1470	2100	2095.81	0.00	0	-1381	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.02	-773.00	614.00	3004	20221028	-29.59	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
47	20231024	110705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	4867750	2327	14.53	2090	2140	2080	2730	1470	2100	2091.86	0.00	0	-1338	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	393	-2.71	3.41	12	0.01	-773.00	614.00	3004	20221028	-30.26	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
48	20231024	100658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	4539000	2169	13.55	2090	2140	2080	2730	1470	2100	2092.67	0.00	0	-1331	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	393	-2.71	3.41	12	0.01	-773.00	614.00	3004	20221028	-30.26	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
49	20231024	090704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	89265	42	0.26	2090	2140	2090	2730	1470	2100	2125.36	0.00	0	-35	2186	2142	2106	2062	2026	2125	2045	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.00	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
50	20231023	160655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	10	2	0.48	33400560	16011	43.12	2150	2150	2070	2715	1465	2090	2086.10	0.00	0	-1708	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	394	-2.72	3.42	12	0.09	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
51	20231023	150659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	0	3	0.00	32600710	15630	42.09	2150	2150	2070	2715	1465	2090	2085.78	0.00	0	-1692	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.08	-773.00	614.00	3004	20221028	-30.43	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
52	20231023	140657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	0	3	0.00	30363945	14558	39.21	2150	2150	2070	2715	1465	2090	2085.72	0.00	0	-1629	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.08	-773.00	614.00	3004	20221028	-30.43	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
53	20231023	130703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-10	5	-0.48	20498640	9823	26.45	2150	2150	2070	2715	1465	2090	2086.80	0.00	0	-903	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.05	-773.00	614.00	3004	20221028	-30.76	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
54	20231023	120654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	10	2	0.48	17857325	8554	23.04	2150	2150	2070	2715	1465	2090	2087.60	0.00	0	-756	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	394	-2.72	3.42	12	0.05	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
55	20231023	110653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	15	2	0.72	9107960	4356	11.73	2150	2150	2070	2715	1465	2090	2090.90	0.00	0	-755	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	395	-2.72	3.43	12	0.02	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
56	20231023	100648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-10	5	-0.48	4045375	1944	5.24	2150	2150	2070	2715	1465	2090	2080.95	0.00	0	-541	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.01	-773.00	614.00	3004	20221028	-30.76	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
57	20231023	090703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	50	2	2.39	4290	2	0.01	2150	2150	2140	2715	1465	2090	2145.00	0.00	0	0	2203	2146	2098	2041	1993	2122	2017	94	625	500	0	5	1	18779448	402	-2.77	3.49	12	0.00	-773.00	614.00	3004	20221028	-28.76	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
58	20231020	160653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-20	5	-0.95	76703945	37132	61.44	2155	2155	2050	2740	1480	2110	2065.71	0.00	0	-2450	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.20	-773.00	614.00	3004	20221028	-30.43	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
59	20231020	150652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-50	5	-2.37	75212890	36417	60.26	2155	2155	2050	2740	1480	2110	2065.32	0.00	0	-2451	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	387	-2.66	3.36	12	0.19	-773.00	614.00	3004	20221028	-31.42	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
60	20231020	140656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-30	5	-1.42	67849960	32875	54.40	2155	2155	2050	2740	1480	2110	2063.88	0.00	0	-2212	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	391	-2.69	3.39	12	0.18	-773.00	614.00	3004	20221028	-30.76	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
61	20231020	130637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-40	5	-1.90	60985845	29567	48.93	2155	2155	2050	2740	1480	2110	2062.63	0.00	0	-2207	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	389	-2.68	3.37	12	0.16	-773.00	614.00	3004	20221028	-31.09	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
62	20231020	120649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-45	5	-2.13	60470480	29318	48.51	2155	2155	2050	2740	1480	2110	2062.57	0.00	0	-2189	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	388	-2.67	3.36	12	0.16	-773.00	614.00	3004	20221028	-31.26	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
63	20231020	110656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-40	5	-1.90	43192955	20893	34.57	2155	2155	2050	2740	1480	2110	2067.34	0.00	0	-2257	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	389	-2.68	3.37	12	0.11	-773.00	614.00	3004	20221028	-31.09	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
64	20231020	100647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-60	5	-2.84	43131230	20863	34.52	2155	2155	2050	2740	1480	2110	2067.36	0.00	0	-2249	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	385	-2.65	3.34	12	0.11	-773.00	614.00	3004	20221028	-31.76	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
65	20231020	090650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-5	5	-0.24	3277845	1566	2.59	2155	2155	2070	2740	1480	2110	2093.13	0.00	0	-3	2246	2177	2126	2057	2006	2152	2032	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.01	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
66	20231019	160644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-40	5	-1.86	127254395	60432	411.80	2140	2195	2075	2795	1505	2150	2105.75	0.00	0	-3861	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	396	-2.73	3.44	12	0.32	-773.00	614.00	3004	20221028	-29.76	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
67	20231019	150642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-45	5	-2.09	113746025	54016	368.08	2140	2195	2075	2795	1505	2150	2105.78	0.00	0	-3788	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	395	-2.72	3.43	12	0.29	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
68	20231019	140649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-50	5	-2.33	108021290	51290	349.51	2140	2195	2075	2795	1505	2150	2106.09	0.00	0	-3789	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	394	-2.72	3.42	12	0.27	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
69	20231019	130642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-45	5	-2.09	90065870	42741	291.25	2140	2195	2075	2795	1505	2150	2107.25	0.00	0	-3642	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	395	-2.72	3.43	12	0.23	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
70	20231019	120647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-50	5	-2.33	87789545	41662	283.90	2140	2195	2075	2795	1505	2150	2107.19	0.00	0	-3166	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	394	-2.72	3.42	12	0.22	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
71	20231019	110645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-45	5	-2.09	68349560	32409	220.84	2140	2195	2075	2795	1505	2150	2108.97	0.00	0	-3131	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	395	-2.72	3.43	12	0.17	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
72	20231019	100639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-50	5	-2.33	58323225	27669	188.55	2140	2195	2075	2795	1505	2150	2107.89	0.00	0	-2319	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	394	-2.72	3.42	12	0.15	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
73	20231019	090647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	11261145	5228	35.63	2140	2195	2135	2795	1505	2150	2154.01	0.00	0	-771	2190	2170	2140	2120	2090	2155	2105	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.03	-773.00	614.00	3004	20221028	-28.76	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
74	20231018	160650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	15	2	0.70	31121455	14675	42.86	2160	2160	2110	2775	1495	2135	2119.68	0.00	0	-2308	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	404	-2.78	3.50	12	0.08	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
75	20231018	150642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-15	5	-0.70	28325980	13373	39.05	2160	2160	2110	2775	1495	2135	2118.15	0.00	0	-2106	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	398	-2.74	3.45	12	0.07	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
76	20231018	140634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-20	5	-0.94	21732800	10250	29.93	2160	2160	2110	2775	1495	2135	2120.27	0.00	0	-2044	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	397	-2.74	3.44	12	0.05	-773.00	614.00	3004	20221028	-29.59	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
77	20231018	130632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-10	5	-0.47	18201515	8583	25.06	2160	2160	2110	2775	1495	2135	2120.65	0.00	0	-1988	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	399	-2.75	3.46	12	0.05	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
78	20231018	120644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-10	5	-0.47	15686765	7399	21.61	2160	2160	2110	2775	1495	2135	2120.12	0.00	0	-1766	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	399	-2.75	3.46	12	0.04	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
79	20231018	110637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-10	5	-0.47	8471135	3998	11.68	2160	2160	2110	2775	1495	2135	2118.84	0.00	0	-1540	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	399	-2.75	3.46	12	0.02	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
80	20231018	100643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-10	5	-0.47	2578495	1213	3.54	2160	2160	2120	2775	1495	2135	2125.72	0.00	0	-1033	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	399	-2.75	3.46	12	0.01	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
81	20231018	090635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	25	2	1.17	108000	50	0.15	2160	2160	2160	2775	1495	2135	2160.00	0.00	0	43	2185	2160	2130	2105	2075	2172	2117	94	640	500	0	5	1	18779448	406	-2.79	3.52	12	0.00	-773.00	614.00	3004	20221028	-28.10	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
82	20231017	160638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	30	2	1.43	73223685	34243	66.49	2105	2155	2100	2735	1475	2105	2138.35	0.00	0	5683	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	401	-2.76	3.48	12	0.18	-773.00	614.00	3004	20221028	-28.93	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
83	20231017	150642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	30	2	1.43	72720285	34008	66.04	2105	2155	2100	2735	1475	2105	2138.33	0.00	0	5569	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	401	-2.76	3.48	12	0.18	-773.00	614.00	3004	20221028	-28.93	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
84	20231017	140643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	45	2	2.14	69306370	32418	62.95	2105	2150	2100	2735	1475	2105	2137.90	0.00	0	4500	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	404	-2.78	3.50	12	0.17	-773.00	614.00	3004	20221028	-28.43	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
85	20231017	130638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	40	2	1.90	46218330	21671	42.08	2105	2150	2100	2735	1475	2105	2132.73	0.00	0	3742	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	403	-2.77	3.49	12	0.12	-773.00	614.00	3004	20221028	-28.60	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
86	20231017	120640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	40	2	1.90	42349855	19867	38.58	2105	2145	2100	2735	1475	2105	2131.67	0.00	0	3729	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	403	-2.77	3.49	12	0.11	-773.00	614.00	3004	20221028	-28.60	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
87	20231017	110634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	25	2	1.19	31037765	14578	28.31	2105	2140	2100	2735	1475	2105	2129.08	0.00	0	4179	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	400	-2.76	3.47	12	0.08	-773.00	614.00	3004	20221028	-29.09	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
88	20231017	100629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	25	2	1.19	29868390	14029	27.24	2105	2140	2100	2735	1475	2105	2129.05	0.00	0	4153	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	400	-2.76	3.47	12	0.07	-773.00	614.00	3004	20221028	-29.09	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
89	20231017	090635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	331710	157	0.30	2105	2140	2100	2735	1475	2105	2112.80	0.00	0	95	2195	2150	2115	2070	2035	2172	2092	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.00	-773.00	614.00	3004	20221028	-28.76	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
90	20231016	160635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	107692745	51088	119.92	2100	2160	2080	2730	1470	2100	2107.99	0.00	0	2925	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.27	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
91	20231016	150635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	55	2	2.62	100492255	47689	111.94	2100	2155	2080	2730	1470	2100	2107.24	0.00	0	2665	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	405	-2.79	3.51	12	0.25	-773.00	614.00	3004	20221028	-28.26	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
92	20231016	140635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	84355575	40133	94.20	2100	2145	2080	2730	1470	2100	2101.90	0.00	0	2661	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.21	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
93	20231016	130632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	73267505	34879	81.87	2100	2145	2080	2730	1470	2100	2100.62	0.00	0	2029	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.19	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
94	20231016	120632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	10	2	0.48	64954590	30942	72.63	2100	2145	2080	2730	1470	2100	2099.24	0.00	0	1856	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	396	-2.73	3.44	12	0.16	-773.00	614.00	3004	20221028	-29.76	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
95	20231016	110628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	37168135	17646	41.42	2100	2145	2095	2730	1470	2100	2106.32	0.00	0	1194	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.09	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
96	20231016	100625	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	19217850	9100	21.36	2100	2145	2100	2730	1470	2100	2111.85	0.00	0	287	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.05	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
97	20231016	090628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	2018350	961	2.26	2100	2105	2100	2730	1470	2100	2100.26	0.00	0	116	2183	2141	2108	2066	2033	2137	2062	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.01	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
98	20231012	160646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-30	5	-1.41	82063730	38966	134.10	2130	2170	2090	2765	1495	2130	2106.03	0.00	0	757	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	394	-2.72	3.42	12	0.21	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
99	20231012	150632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	0	3	0.00	71337015	33862	116.54	2130	2170	2090	2765	1495	2130	2106.70	0.00	0	811	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	400	-2.76	3.47	12	0.18	-773.00	614.00	3004	20221028	-29.09	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
100	20231012	140631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-30	5	-1.41	66340000	31518	108.47	2130	2170	2090	2765	1495	2130	2104.83	0.00	0	827	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	394	-2.72	3.42	12	0.17	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
101	20231012	130631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-15	5	-0.70	52904785	25151	86.56	2130	2170	2090	2765	1495	2130	2103.49	0.00	0	1590	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	397	-2.74	3.44	12	0.13	-773.00	614.00	3004	20221028	-29.59	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
102	20231012	120639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-10	5	-0.47	43370935	20609	70.93	2130	2170	2095	2765	1495	2130	2104.47	0.00	0	1607	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.11	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
103	20231012	110639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-10	5	-0.47	38322455	18205	62.65	2130	2170	2095	2765	1495	2130	2105.05	0.00	0	1282	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.10	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
104	20231012	100635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-20	5	-0.94	23526240	11178	38.47	2130	2170	2095	2765	1495	2130	2104.69	0.00	0	784	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	396	-2.73	3.44	12	0.06	-773.00	614.00	3004	20221028	-29.76	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
105	20231012	090639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	40	2	1.88	100150	47	0.16	2130	2170	2130	2765	1495	2130	2130.85	0.00	0	-7	2230	2180	2125	2075	2020	2152	2047	94	635	500	0	5	1	18779448	408	-2.81	3.53	12	0.00	-773.00	614.00	3004	20221028	-27.76	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
106	20231011	160631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	50	2	2.40	61145865	29057	72.50	2175	2175	2070	2700	1460	2080	2104.34	0.00	0	653	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	400	-2.76	3.47	12	0.15	-773.00	614.00	3004	20221028	-29.09	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
107	20231011	150634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	25	2	1.20	59183550	28133	70.19	2175	2175	2070	2700	1460	2080	2103.71	0.00	0	690	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	395	-2.72	3.43	12	0.15	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
108	20231011	140637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	15	2	0.72	51271810	24340	60.73	2175	2175	2080	2700	1460	2080	2106.48	0.00	0	105	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	393	-2.71	3.41	12	0.13	-773.00	614.00	3004	20221028	-30.26	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
109	20231011	130628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	25	2	1.20	43900125	20819	51.94	2175	2175	2080	2700	1460	2080	2108.66	0.00	0	211	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	395	-2.72	3.43	12	0.11	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
110	20231011	120641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	20	2	0.96	34495915	16323	40.73	2175	2175	2080	2700	1460	2080	2113.33	0.00	0	49	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	394	-2.72	3.42	12	0.09	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
111	20231011	110635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	0	3	0.00	28551800	13468	33.60	2175	2175	2080	2700	1460	2080	2119.97	0.00	0	-186	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	391	-2.69	3.39	12	0.07	-773.00	614.00	3004	20221028	-30.76	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
112	20231011	100631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	45	2	2.16	14539870	6869	17.14	2175	2175	2090	2700	1460	2080	2116.74	0.00	0	-145	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	399	-2.75	3.46	12	0.04	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
113	20231011	090636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	15	2	0.72	789490	371	0.93	2175	2175	2095	2700	1460	2080	2128.01	0.00	0	182	2153	2116	2098	2061	2043	2107	2052	94	620	500	0	5	1	18779448	393	-2.71	3.41	12	0.00	-773.00	614.00	3004	20221028	-30.26	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
114	20231010	160627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-40	5	-1.89	84591110	40079	248.58	2115	2135	2080	2755	1485	2120	2110.61	0.00	0	-1492	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	391	-2.69	3.39	12	0.21	-773.00	614.00	3004	20221028	-30.76	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
115	20231010	150626	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	0	3	0.00	74367700	35224	218.47	2115	2135	2085	2755	1485	2120	2111.28	0.00	0	-1602	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.19	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
116	20231010	140630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-5	5	-0.24	65912595	31221	193.64	2115	2135	2085	2755	1485	2120	2111.16	0.00	0	-1647	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	397	-2.74	3.44	12	0.17	-773.00	614.00	3004	20221028	-29.59	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
117	20231010	130623	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-15	5	-0.71	54733815	25909	160.70	2115	2135	2085	2755	1485	2120	2112.54	0.00	0	-1409	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	395	-2.72	3.43	12	0.14	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
118	20231010	120622	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	5	2	0.24	40830630	19329	119.88	2115	2135	2085	2755	1485	2120	2112.40	0.00	0	-1187	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	399	-2.75	3.46	12	0.10	-773.00	614.00	3004	20221028	-29.26	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
119	20231010	110615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	0	3	0.00	33374565	15812	98.07	2115	2135	2085	2755	1485	2120	2110.71	0.00	0	-1188	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.08	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
120	20231010	100619	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	0	3	0.00	15857385	7541	46.77	2115	2135	2085	2755	1485	2120	2102.82	0.00	0	-928	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.04	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
121	20231010	090613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	0	3	0.00	1031245	487	3.02	2115	2120	2100	2755	1485	2120	2117.55	0.00	0	-28	2166	2142	2101	2077	2036	2155	2090	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.00	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
122	20231006	160621	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	0	3	0.00	33290080	15873	38.21	2110	2125	2060	2755	1485	2120	2097.26	0.00	0	-1031	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.08	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
123	20231006	150610	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-10	5	-0.47	31766640	15152	36.47	2110	2125	2060	2755	1485	2120	2096.53	0.00	0	-652	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	396	-2.73	3.44	12	0.08	-773.00	614.00	3004	20221028	-29.76	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
124	20231006	140613	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-20	5	-0.94	25694865	12260	29.51	2110	2125	2060	2755	1485	2120	2095.83	0.00	0	-493	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	394	-2.72	3.42	12	0.07	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
125	20231006	130605	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-25	5	-1.18	16720735	8001	19.26	2110	2125	2060	2755	1485	2120	2089.83	0.00	0	-148	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	393	-2.71	3.41	12	0.04	-773.00	614.00	3004	20221028	-30.26	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
126	20231006	120605	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-30	5	-1.42	16024140	7667	18.46	2110	2125	2060	2755	1485	2120	2090.01	0.00	0	157	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	392	-2.70	3.40	12	0.04	-773.00	614.00	3004	20221028	-30.43	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
127	20231006	110559	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-40	5	-1.89	13768950	6588	15.86	2110	2125	2060	2755	1485	2120	2090.00	0.00	0	357	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	391	-2.69	3.39	12	0.04	-773.00	614.00	3004	20221028	-30.76	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
128	20231006	100604	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-20	5	-0.94	10517475	5025	12.10	2110	2125	2060	2755	1485	2120	2093.03	0.00	0	365	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	394	-2.72	3.42	12	0.03	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
129	20231006	090600	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	0	3	0.00	215995	102	0.25	2110	2125	2110	2755	1485	2120	2117.60	0.00	0	70	2196	2157	2081	2042	1966	2177	2062	94	635	500	0	5	1	18779448	398	-2.74	3.45	12	0.00	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N