KissMeData/084180/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	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-11	5	-1.72	136959695	221483	185.26	641	655	607	832	448	640	618.36	1.00	0	-73311	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	699	-5.88	1.02	12	0.20	-107.00	614.00	1960	20230104	-67.91	592	20231018	6.25	1960	-67.91	20230104	592	6.25	20231018	1960	-67.91	20230104	592	6.25	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
3	20231031	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-21	5	-3.28	131326704	212501	177.74	641	655	607	832	448	640	618.01	1.00	0	-70503	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	688	-5.79	1.01	12	0.19	-107.00	614.00	1960	20230104	-68.42	592	20231018	4.56	1960	-68.42	20230104	592	4.56	20231018	1960	-68.42	20230104	592	4.56	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
4	20231031	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-31	5	-4.84	101316022	163951	137.13	641	655	607	832	448	640	617.97	1.00	0	-63814	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	677	-5.69	0.99	12	0.15	-107.00	614.00	1960	20230104	-68.93	592	20231018	2.87	1960	-68.93	20230104	592	2.87	20231018	1960	-68.93	20230104	592	2.87	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
5	20231031	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-28	5	-4.38	68558662	110266	92.23	641	655	611	832	448	640	621.76	1.00	0	-52921	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	680	-5.72	1.00	12	0.10	-107.00	614.00	1960	20230104	-68.78	592	20231018	3.38	1960	-68.78	20230104	592	3.38	20231018	1960	-68.78	20230104	592	3.38	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
6	20231031	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-15	5	-2.34	38770125	61983	51.84	641	655	614	832	448	640	625.50	1.00	0	-18713	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	695	-5.84	1.02	12	0.06	-107.00	614.00	1960	20230104	-68.11	592	20231018	5.57	1960	-68.11	20230104	592	5.57	20231018	1960	-68.11	20230104	592	5.57	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
7	20231031	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-16	5	-2.50	34927115	55894	46.75	641	655	614	832	448	640	624.88	1.00	0	-16046	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	694	-5.83	1.02	12	0.05	-107.00	614.00	1960	20230104	-68.16	592	20231018	5.41	1960	-68.16	20230104	592	5.41	20231018	1960	-68.16	20230104	592	5.41	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
8	20231031	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	-8	5	-1.25	32142214	51442	43.03	641	655	614	832	448	640	624.82	1.00	0	-13564	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	702	-5.91	1.03	12	0.05	-107.00	614.00	1960	20230104	-67.76	592	20231018	6.76	1960	-67.76	20230104	592	6.76	20231018	1960	-67.76	20230104	592	6.76	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
9	20231031	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	3	2	0.47	2680313	4174	3.49	641	655	640	832	448	640	642.14	1.00	0	-3825	681	660	639	618	597	650	608	556	192	500	430	1	1	111151500	715	-6.01	1.05	12	0.00	-107.00	614.00	1960	20230104	-67.19	592	20231018	8.61	1960	-67.19	20230104	592	8.61	20231018	1960	-67.19	20230104	592	8.61	20231018	0.09	N	084180	500	555 억		1109239	N	N	0	N	00	N
10	20231030	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-4	5	-0.62	76077326	119534	15.17	644	660	618	837	451	644	636.44	1.04	0	-51502	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	711	-5.98	1.04	12	0.11	-107.00	614.00	1960	20230104	-67.35	592	20231018	8.11	1960	-67.35	20230104	592	8.11	20231018	1960	-67.35	20230104	592	8.11	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
11	20231030	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	-6	5	-0.93	74017761	116296	14.76	644	660	618	837	451	644	636.46	1.04	0	-50861	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	709	-5.96	1.04	12	0.10	-107.00	614.00	1960	20230104	-67.45	592	20231018	7.77	1960	-67.45	20230104	592	7.77	20231018	1960	-67.45	20230104	592	7.77	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
12	20231030	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	-6	5	-0.93	68441251	107546	13.65	644	660	618	837	451	644	636.39	1.04	0	-45573	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	709	-5.96	1.04	12	0.10	-107.00	614.00	1960	20230104	-67.45	592	20231018	7.77	1960	-67.45	20230104	592	7.77	20231018	1960	-67.45	20230104	592	7.77	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
13	20231030	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	-2	5	-0.31	60440625	95028	12.06	644	660	618	837	451	644	636.03	1.04	0	-42722	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	714	-6.00	1.05	12	0.09	-107.00	614.00	1960	20230104	-67.24	592	20231018	8.45	1960	-67.24	20230104	592	8.45	20231018	1960	-67.24	20230104	592	8.45	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
14	20231030	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-7	5	-1.09	47793145	75187	9.54	644	660	618	837	451	644	635.66	1.04	0	-32866	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	708	-5.95	1.04	12	0.07	-107.00	614.00	1960	20230104	-67.50	592	20231018	7.60	1960	-67.50	20230104	592	7.60	20231018	1960	-67.50	20230104	592	7.60	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
15	20231030	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-4	5	-0.62	26330673	41788	5.30	644	649	618	837	451	644	630.10	1.04	0	-14535	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	711	-5.98	1.04	12	0.04	-107.00	614.00	1960	20230104	-67.35	592	20231018	8.11	1960	-67.35	20230104	592	8.11	20231018	1960	-67.35	20230104	592	8.11	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
16	20231030	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-19	5	-2.95	15805846	25194	3.20	644	644	618	837	451	644	627.37	1.04	0	-6465	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	695	-5.84	1.02	12	0.02	-107.00	614.00	1960	20230104	-68.11	592	20231018	5.57	1960	-68.11	20230104	592	5.57	20231018	1960	-68.11	20230104	592	5.57	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
17	20231030	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	-13	5	-2.02	3204223	5040	0.64	644	644	628	837	451	644	635.76	1.04	0	-2350	704	673	643	612	582	689	628	556	193	500	430	1	1	111151500	701	-5.90	1.03	12	0.00	-107.00	614.00	1960	20230104	-67.81	592	20231018	6.59	1960	-67.81	20230104	592	6.59	20231018	1960	-67.81	20230104	592	6.59	20231018	0.09	N	084180	500	555 억		1159626	N	N	0	N	00	N
18	20231027	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	31	2	5.06	506121574	785977	141.66	613	674	613	796	430	613	643.94	0.91	0	-50939	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	716	-6.02	1.05	12	0.71	-107.00	614.00	1960	20230104	-67.14	592	20231018	8.78	1960	-67.14	20230104	592	8.78	20231018	1960	-67.14	20230104	592	8.78	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
19	20231027	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	19	2	3.10	498734426	774412	139.57	613	674	613	796	430	613	644.02	0.91	0	-49005	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	702	-5.91	1.03	12	0.70	-107.00	614.00	1960	20230104	-67.76	592	20231018	6.76	1960	-67.76	20230104	592	6.76	20231018	1960	-67.76	20230104	592	6.76	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
20	20231027	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	20	2	3.26	491065781	762240	137.38	613	674	613	796	430	613	644.24	0.91	0	-46792	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	704	-5.92	1.03	12	0.69	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
21	20231027	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	22	2	3.59	466770945	723745	130.44	613	674	613	796	430	613	644.94	0.91	0	-48650	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	706	-5.93	1.03	12	0.65	-107.00	614.00	1960	20230104	-67.60	592	20231018	7.26	1960	-67.60	20230104	592	7.26	20231018	1960	-67.60	20230104	592	7.26	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
22	20231027	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	42	2	6.85	391673140	606113	109.24	613	674	613	796	430	613	646.20	0.91	0	41582	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	728	-6.12	1.07	12	0.55	-107.00	614.00	1960	20230104	-66.58	592	20231018	10.64	1960	-66.58	20230104	592	10.64	20231018	1960	-66.58	20230104	592	10.64	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
23	20231027	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	30	2	4.89	238832178	367664	66.26	613	674	613	796	430	613	649.59	0.91	0	13342	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	715	-6.01	1.05	12	0.33	-107.00	614.00	1960	20230104	-67.19	592	20231018	8.61	1960	-67.19	20230104	592	8.61	20231018	1960	-67.19	20230104	592	8.61	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
24	20231027	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	45	2	7.34	127771190	197931	35.67	613	674	613	796	430	613	645.53	0.91	0	12717	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	731	-6.15	1.07	12	0.18	-107.00	614.00	1960	20230104	-66.43	592	20231018	11.15	1960	-66.43	20230104	592	11.15	20231018	1960	-66.43	20230104	592	11.15	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
25	20231027	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	7	2	1.14	4225862	6876	1.24	613	625	613	796	430	613	614.58	0.91	0	4291	642	627	610	595	578	635	603	556	183	500	410	1	1	111151500	689	-5.79	1.01	12	0.01	-107.00	614.00	1960	20230104	-68.37	592	20231018	4.73	1960	-68.37	20230104	592	4.73	20231018	1960	-68.37	20230104	592	4.73	20231018	0.09	N	084180	500	555 억		1009491	N	N	0	N	00	N
26	20231026	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-13	5	-2.08	333542773	554168	295.86	610	625	593	813	439	626	601.88	0.82	0	103785	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	681	-5.73	1.00	12	0.50	-107.00	614.00	1960	20230104	-68.72	592	20231018	3.55	1960	-68.72	20230104	592	3.55	20231018	1960	-68.72	20230104	592	3.55	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
27	20231026	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-19	5	-3.04	303964458	505480	269.86	610	625	593	813	439	626	601.34	0.82	0	94412	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	675	-5.67	0.99	12	0.45	-107.00	614.00	1960	20230104	-69.03	592	20231018	2.53	1960	-69.03	20230104	592	2.53	20231018	1960	-69.03	20230104	592	2.53	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
28	20231026	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-27	5	-4.31	168939347	279745	149.35	610	625	593	813	439	626	603.90	0.82	0	-51730	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	666	-5.60	0.98	12	0.25	-107.00	614.00	1960	20230104	-69.44	592	20231018	1.18	1960	-69.44	20230104	592	1.18	20231018	1960	-69.44	20230104	592	1.18	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
29	20231026	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-29	5	-4.63	156691221	259294	138.43	610	625	593	813	439	626	604.30	0.82	0	-47218	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	664	-5.58	0.97	12	0.23	-107.00	614.00	1960	20230104	-69.54	592	20231018	0.84	1960	-69.54	20230104	592	0.84	20231018	1960	-69.54	20230104	592	0.84	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
30	20231026	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-25	5	-3.99	146711918	242657	129.55	610	625	593	813	439	626	604.61	0.82	0	-42950	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	668	-5.62	0.98	12	0.22	-107.00	614.00	1960	20230104	-69.34	592	20231018	1.52	1960	-69.34	20230104	592	1.52	20231018	1960	-69.34	20230104	592	1.52	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
31	20231026	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-28	5	-4.47	113949014	187816	100.27	610	625	598	813	439	626	606.71	0.82	0	-34313	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	665	-5.59	0.97	12	0.17	-107.00	614.00	1960	20230104	-69.49	592	20231018	1.01	1960	-69.49	20230104	592	1.01	20231018	1960	-69.49	20230104	592	1.01	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
32	20231026	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-11	5	-1.76	61406696	100564	53.69	610	625	606	813	439	626	610.62	0.82	0	-9391	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	684	-5.75	1.00	12	0.09	-107.00	614.00	1960	20230104	-68.62	592	20231018	3.89	1960	-68.62	20230104	592	3.89	20231018	1960	-68.62	20230104	592	3.89	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
33	20231026	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-15	5	-2.40	13035547	21368	11.41	610	625	610	813	439	626	610.05	0.82	0	-1383	672	649	634	611	596	660	622	556	187	500	420	1	1	111151500	679	-5.71	1.00	12	0.02	-107.00	614.00	1960	20230104	-68.83	592	20231018	3.21	1960	-68.83	20230104	592	3.21	20231018	1960	-68.83	20230104	592	3.21	20231018	0.09	N	084180	500	555 억		906693	N	N	0	N	00	N
34	20231025	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-6	5	-0.95	116427239	186276	78.22	623	657	619	821	443	632	625.03	0.79	0	-10048	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	696	-5.85	1.02	12	0.17	-107.00	614.00	1960	20230104	-68.06	592	20231018	5.74	1960	-68.06	20230104	592	5.74	20231018	1960	-68.06	20230104	592	5.74	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
35	20231025	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-5	5	-0.79	93775457	149796	62.91	623	657	619	821	443	632	626.02	0.79	0	15392	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	697	-5.86	1.02	12	0.13	-107.00	614.00	1960	20230104	-68.01	592	20231018	5.91	1960	-68.01	20230104	592	5.91	20231018	1960	-68.01	20230104	592	5.91	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
36	20231025	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-2	5	-0.32	78828346	125948	52.89	623	657	619	821	443	632	625.88	0.79	0	14750	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	700	-5.89	1.03	12	0.11	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
37	20231025	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-2	5	-0.32	73765492	117876	49.50	623	657	619	821	443	632	625.79	0.79	0	20697	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	700	-5.89	1.03	12	0.11	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
38	20231025	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	636	4	2	0.63	58741171	93789	39.39	623	657	619	821	443	632	626.31	0.79	0	20166	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	707	-5.94	1.04	12	0.08	-107.00	614.00	1960	20230104	-67.55	592	20231018	7.43	1960	-67.55	20230104	592	7.43	20231018	1960	-67.55	20230104	592	7.43	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
39	20231025	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-2	5	-0.32	51337124	82064	34.46	623	657	619	821	443	632	625.57	0.79	0	15762	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	700	-5.89	1.03	12	0.07	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
40	20231025	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-2	5	-0.32	38391721	61392	25.78	623	657	619	821	443	632	625.35	0.79	0	14286	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	700	-5.89	1.03	12	0.06	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
41	20231025	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	5	2	0.79	6394901	10175	4.27	623	657	623	821	443	632	628.49	0.79	0	3661	669	650	629	610	589	660	620	556	189	500	420	1	1	111151500	708	-5.95	1.04	12	0.01	-107.00	614.00	1960	20230104	-67.50	592	20231018	7.60	1960	-67.50	20230104	592	7.60	20231018	1960	-67.50	20230104	592	7.60	20231018	0.09	N	084180	500	555 억		880200	N	N	0	N	00	N
42	20231024	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	11	2	1.77	149960936	238048	82.73	628	648	608	807	435	621	629.96	0.79	0	-13393	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	702	-5.91	1.03	12	0.21	-107.00	614.00	1960	20230104	-67.76	592	20231018	6.76	1960	-67.76	20230104	592	6.76	20231018	1960	-67.76	20230104	592	6.76	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
43	20231024	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	18	2	2.90	145768089	231485	80.45	628	648	608	807	435	621	629.71	0.79	0	-13805	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	710	-5.97	1.04	12	0.21	-107.00	614.00	1960	20230104	-67.40	592	20231018	7.94	1960	-67.40	20230104	592	7.94	20231018	1960	-67.40	20230104	592	7.94	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
44	20231024	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	21	2	3.38	121166066	193143	67.12	628	648	608	807	435	621	627.34	0.79	0	-20655	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	714	-6.00	1.05	12	0.17	-107.00	614.00	1960	20230104	-67.24	592	20231018	8.45	1960	-67.24	20230104	592	8.45	20231018	1960	-67.24	20230104	592	8.45	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
45	20231024	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	9	2	1.45	104296509	166821	57.98	628	648	608	807	435	621	625.20	0.79	0	-28115	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	700	-5.89	1.03	12	0.15	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
46	20231024	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	7	2	1.13	85984173	137849	47.91	628	648	608	807	435	621	623.76	0.79	0	-28078	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	698	-5.87	1.02	12	0.12	-107.00	614.00	1960	20230104	-67.96	592	20231018	6.08	1960	-67.96	20230104	592	6.08	20231018	1960	-67.96	20230104	592	6.08	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
47	20231024	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	17	2	2.74	71079712	114309	39.73	628	648	608	807	435	621	621.82	0.79	0	-33954	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	709	-5.96	1.04	12	0.10	-107.00	614.00	1960	20230104	-67.45	592	20231018	7.77	1960	-67.45	20230104	592	7.77	20231018	1960	-67.45	20230104	592	7.77	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
48	20231024	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-2	5	-0.32	47342961	75720	26.31	628	648	615	807	435	621	625.24	0.79	0	-36895	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	688	-5.79	1.01	12	0.07	-107.00	614.00	1960	20230104	-68.42	592	20231018	4.56	1960	-68.42	20230104	592	4.56	20231018	1960	-68.42	20230104	592	4.56	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
49	20231024	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	13	2	2.09	11890022	18682	6.49	628	648	628	807	435	621	636.44	0.79	0	-4746	691	656	636	601	581	646	591	556	186	500	420	1	1	111151500	705	-5.93	1.03	12	0.02	-107.00	614.00	1960	20230104	-67.65	592	20231018	7.09	1960	-67.65	20230104	592	7.09	20231018	1960	-67.65	20230104	592	7.09	20231018	0.09	N	084180	500	555 억		876015	N	N	0	N	00	N
50	20231023	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-5	5	-0.80	181696376	286737	43.57	671	671	616	813	439	626	633.67	0.79	0	-26807	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	690	-5.80	1.01	12	0.26	-107.00	614.00	1960	20230104	-68.32	592	20231018	4.90	1960	-68.32	20230104	592	4.90	20231018	1960	-68.32	20230104	592	4.90	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
51	20231023	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-3	5	-0.48	169810922	267762	40.68	671	671	616	813	439	626	634.19	0.79	0	-26136	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	692	-5.82	1.01	12	0.24	-107.00	614.00	1960	20230104	-68.21	592	20231018	5.24	1960	-68.21	20230104	592	5.24	20231018	1960	-68.21	20230104	592	5.24	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
52	20231023	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	4	2	0.64	142895374	225121	34.20	671	671	616	813	439	626	634.75	0.79	0	-25398	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	700	-5.89	1.03	12	0.20	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
53	20231023	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	4	2	0.64	127306203	200313	30.43	671	671	616	813	439	626	635.54	0.79	0	-24096	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	700	-5.89	1.03	12	0.18	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
54	20231023	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	5	2	0.80	101906467	160187	24.34	671	671	616	813	439	626	636.17	0.79	0	-12635	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	701	-5.90	1.03	12	0.14	-107.00	614.00	1960	20230104	-67.81	592	20231018	6.59	1960	-67.81	20230104	592	6.59	20231018	1960	-67.81	20230104	592	6.59	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
55	20231023	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	7	2	1.12	92732245	145686	22.13	671	671	616	813	439	626	636.52	0.79	0	-11056	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	704	-5.92	1.03	12	0.13	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
56	20231023	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	4	2	0.64	59306991	92507	14.05	671	671	622	813	439	626	641.11	0.79	0	-1315	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	700	-5.89	1.03	12	0.08	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
57	20231023	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	29	2	4.63	13985378	20988	3.19	671	671	631	813	439	626	666.35	0.79	0	-13119	676	650	634	608	592	643	601	556	187	500	420	1	1	111151500	728	-6.12	1.07	12	0.02	-107.00	614.00	1960	20230104	-66.58	592	20231018	10.64	1960	-66.58	20230104	592	10.64	20231018	1960	-66.58	20230104	592	10.64	20231018	0.09	N	084180	500	555 억		875748	N	N	0	N	00	N
58	20231020	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-15	5	-2.34	416154104	657771	204.17	660	660	618	833	449	641	632.73	0.59	0	-197058	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	696	-5.85	1.02	12	0.59	-107.00	614.00	1960	20230104	-68.06	592	20231018	5.74	1960	-68.06	20230104	592	5.74	20231018	1960	-68.06	20230104	592	5.74	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
59	20231020	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-15	5	-2.34	400354154	632476	196.32	660	660	618	833	449	641	633.00	0.59	0	-190510	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	696	-5.85	1.02	12	0.57	-107.00	614.00	1960	20230104	-68.06	592	20231018	5.74	1960	-68.06	20230104	592	5.74	20231018	1960	-68.06	20230104	592	5.74	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
60	20231020	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-18	5	-2.81	337092177	530847	164.77	660	660	623	833	449	641	635.01	0.59	0	-175814	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	692	-5.82	1.01	12	0.48	-107.00	614.00	1960	20230104	-68.21	592	20231018	5.24	1960	-68.21	20230104	592	5.24	20231018	1960	-68.21	20230104	592	5.24	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
61	20231020	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	-9	5	-1.40	195777956	306522	95.14	660	660	632	833	449	641	638.71	0.59	0	-125792	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	702	-5.91	1.03	12	0.28	-107.00	614.00	1960	20230104	-67.76	592	20231018	6.76	1960	-67.76	20230104	592	6.76	20231018	1960	-67.76	20230104	592	6.76	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
62	20231020	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-4	5	-0.62	71051232	110663	34.35	660	660	632	833	449	641	642.05	0.59	0	-33787	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	708	-5.95	1.04	12	0.10	-107.00	614.00	1960	20230104	-67.50	592	20231018	7.60	1960	-67.50	20230104	592	7.60	20231018	1960	-67.50	20230104	592	7.60	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
63	20231020	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-1	5	-0.16	50677605	78542	24.38	660	660	632	833	449	641	645.23	0.59	0	-16499	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	711	-5.98	1.04	12	0.07	-107.00	614.00	1960	20230104	-67.35	592	20231018	8.11	1960	-67.35	20230104	592	8.11	20231018	1960	-67.35	20230104	592	8.11	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
64	20231020	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	9	2	1.40	39206026	60529	18.79	660	660	632	833	449	641	647.72	0.59	0	-21104	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	722	-6.07	1.06	12	0.05	-107.00	614.00	1960	20230104	-66.84	592	20231018	9.80	1960	-66.84	20230104	592	9.80	20231018	1960	-66.84	20230104	592	9.80	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
65	20231020	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-7	5	-1.09	8356556	12944	4.02	660	660	633	833	449	641	645.59	0.59	0	-117	727	683	660	616	593	672	605	556	192	500	430	1	1	111151500	705	-5.93	1.03	12	0.01	-107.00	614.00	1960	20230104	-67.65	592	20231018	7.09	1960	-67.65	20230104	592	7.09	20231018	1960	-67.65	20230104	592	7.09	20231018	0.09	N	084180	500	555 억		658849	N	N	0	N	00	N
66	20231019	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-49	5	-7.10	212260856	320426	29.24	704	704	637	897	483	690	662.52	0.59	0	-17888	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	712	-5.99	1.04	12	0.29	-107.00	614.00	1960	20230104	-67.30	592	20231018	8.28	1960	-67.30	20230104	592	8.28	20231018	1960	-67.30	20230104	592	8.28	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
67	20231019	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	-46	5	-6.67	199800659	301028	27.47	704	704	639	897	483	690	663.73	0.59	0	-19028	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	716	-6.02	1.05	12	0.27	-107.00	614.00	1960	20230104	-67.14	592	20231018	8.78	1960	-67.14	20230104	592	8.78	20231018	1960	-67.14	20230104	592	8.78	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
68	20231019	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-29	5	-4.20	117664237	174326	15.91	704	704	655	897	483	690	674.97	0.59	0	-31385	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	735	-6.18	1.08	12	0.16	-107.00	614.00	1960	20230104	-66.28	592	20231018	11.66	1960	-66.28	20230104	592	11.66	20231018	1960	-66.28	20230104	592	11.66	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
69	20231019	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-24	5	-3.48	100045212	147637	13.47	704	704	664	897	483	690	677.64	0.59	0	-22277	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	740	-6.22	1.08	12	0.13	-107.00	614.00	1960	20230104	-66.02	592	20231018	12.50	1960	-66.02	20230104	592	12.50	20231018	1960	-66.02	20230104	592	12.50	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
70	20231019	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-23	5	-3.33	79701604	117131	10.69	704	704	666	897	483	690	680.45	0.59	0	-26122	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	741	-6.23	1.09	12	0.11	-107.00	614.00	1960	20230104	-65.97	592	20231018	12.67	1960	-65.97	20230104	592	12.67	20231018	1960	-65.97	20230104	592	12.67	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
71	20231019	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-11	5	-1.59	54330077	79324	7.24	704	704	669	897	483	690	684.91	0.59	0	-18707	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	755	-6.35	1.11	12	0.07	-107.00	614.00	1960	20230104	-65.36	592	20231018	14.70	1960	-65.36	20230104	592	14.70	20231018	1960	-65.36	20230104	592	14.70	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
72	20231019	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-4	5	-0.58	48334279	70480	6.43	704	704	669	897	483	690	685.79	0.59	0	-14565	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	762	-6.41	1.12	12	0.06	-107.00	614.00	1960	20230104	-65.00	592	20231018	15.88	1960	-65.00	20230104	592	15.88	20231018	1960	-65.00	20230104	592	15.88	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
73	20231019	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	-8	5	-1.16	16874198	24049	2.19	704	704	680	897	483	690	701.66	0.59	0	-21020	822	756	674	608	526	715	567	556	207	500	460	1	1	111151500	758	-6.37	1.11	12	0.02	-107.00	614.00	1960	20230104	-65.20	592	20231018	15.20	1960	-65.20	20230104	592	15.20	20231018	1960	-65.20	20230104	592	15.20	20231018	0.09	N	084180	500	555 억		657351	N	N	0	N	00	N
74	20231018	160608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	690	-41	5	-5.61	726458331	1094659	1894.14	731	740	592	950	512	731	663.64	0.61	0	-124098	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	767	-6.45	1.12	12	0.98	-107.00	614.00	1960	20230104	-64.80	592	20231018	16.55	1960	-64.80	20230104	592	16.55	20231018	1960	-64.80	20230104	592	16.55	20231018	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
75	20231018	150602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	694	-37	5	-5.06	700153723	1056390	1827.92	731	740	592	950	512	731	662.78	0.61	0	-119486	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	771	-6.49	1.13	12	0.95	-107.00	614.00	1960	20230104	-64.59	592	20231018	17.23	1960	-64.59	20230104	592	17.23	20231018	1960	-64.59	20230104	592	17.23	20231018	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
76	20231018	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	-23	5	-3.15	152639154	213635	369.66	731	740	707	950	512	731	714.49	0.61	0	-87623	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	787	-6.62	1.15	12	0.19	-107.00	614.00	1960	20230104	-63.88	700	20230320	1.14	1960	-63.88	20230104	700	1.14	20230320	1960	-63.88	20230104	700	1.14	20230320	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
77	20231018	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	-18	5	-2.46	115253540	160893	278.40	731	740	708	950	512	731	716.34	0.61	0	-53420	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	793	-6.66	1.16	12	0.14	-107.00	614.00	1960	20230104	-63.62	700	20230320	1.86	1960	-63.62	20230104	700	1.86	20230320	1960	-63.62	20230104	700	1.86	20230320	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
78	20231018	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	-14	5	-1.92	60292372	83573	144.61	731	740	712	950	512	731	721.43	0.61	0	-10441	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	797	-6.70	1.17	12	0.08	-107.00	614.00	1960	20230104	-63.42	700	20230320	2.43	1960	-63.42	20230104	700	2.43	20230320	1960	-63.42	20230104	700	2.43	20230320	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
79	20231018	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	-14	5	-1.92	49442867	68423	118.40	731	740	712	950	512	731	722.61	0.61	0	-10441	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	797	-6.70	1.17	12	0.06	-107.00	614.00	1960	20230104	-63.42	700	20230320	2.43	1960	-63.42	20230104	700	2.43	20230320	1960	-63.42	20230104	700	2.43	20230320	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
80	20231018	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-11	5	-1.50	30601871	42195	73.01	731	740	720	950	512	731	725.25	0.61	0	-9830	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	800	-6.73	1.17	12	0.04	-107.00	614.00	1960	20230104	-63.27	700	20230320	2.86	1960	-63.27	20230104	700	2.86	20230320	1960	-63.27	20230104	700	2.86	20230320	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
81	20231018	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	9	2	1.23	3691	5	0.01	731	740	731	950	512	731	738.20	0.61	0	0	745	737	730	722	715	742	727	556	219	500	490	1	1	111151500	823	-6.92	1.21	12	0.00	-107.00	614.00	1960	20230104	-62.24	700	20230320	5.71	1960	-62.24	20230104	700	5.71	20230320	1960	-62.24	20230104	700	5.71	20230320	0.09	N	084180	500	555 억		682907	N	N	0	N	00	N
82	20231017	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	8	2	1.11	42001972	57774	19.51	723	738	723	939	507	723	727.00	0.61	0	461	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	813	-6.83	1.19	12	0.05	-107.00	614.00	1960	20230104	-62.70	700	20230320	4.43	1960	-62.70	20230104	700	4.43	20230320	1960	-62.70	20230104	700	4.43	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
83	20231017	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	6	2	0.83	40517462	55738	18.82	723	738	723	939	507	723	726.93	0.61	0	461	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	810	-6.81	1.19	12	0.05	-107.00	614.00	1960	20230104	-62.81	700	20230320	4.14	1960	-62.81	20230104	700	4.14	20230320	1960	-62.81	20230104	700	4.14	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
84	20231017	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	4	2	0.55	21612666	29696	10.03	723	738	723	939	507	723	727.80	0.61	0	-3076	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	808	-6.79	1.18	12	0.03	-107.00	614.00	1960	20230104	-62.91	700	20230320	3.86	1960	-62.91	20230104	700	3.86	20230320	1960	-62.91	20230104	700	3.86	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
85	20231017	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	9	2	1.24	17853010	24527	8.28	723	738	723	939	507	723	727.89	0.61	0	-1264	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	814	-6.84	1.19	12	0.02	-107.00	614.00	1960	20230104	-62.65	700	20230320	4.57	1960	-62.65	20230104	700	4.57	20230320	1960	-62.65	20230104	700	4.57	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
86	20231017	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	7	2	0.97	13997107	19245	6.50	723	738	723	939	507	723	727.31	0.61	0	-1187	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	811	-6.82	1.19	12	0.02	-107.00	614.00	1960	20230104	-62.76	700	20230320	4.29	1960	-62.76	20230104	700	4.29	20230320	1960	-62.76	20230104	700	4.29	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
87	20231017	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	2	2	0.28	12839394	17653	5.96	723	738	723	939	507	723	727.32	0.61	0	-1187	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	806	-6.78	1.18	12	0.02	-107.00	614.00	1960	20230104	-63.01	700	20230320	3.57	1960	-63.01	20230104	700	3.57	20230320	1960	-63.01	20230104	700	3.57	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
88	20231017	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	9	2	1.24	7612333	10456	3.53	723	738	723	939	507	723	728.03	0.61	0	59	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	814	-6.84	1.19	12	0.01	-107.00	614.00	1960	20230104	-62.65	700	20230320	4.57	1960	-62.65	20230104	700	4.57	20230320	1960	-62.65	20230104	700	4.57	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
89	20231017	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	7	2	0.97	106366	147	0.05	723	738	723	939	507	723	723.58	0.61	0	51	751	737	724	710	697	730	703	556	216	500	490	1	1	111151500	811	-6.82	1.19	12	0.00	-107.00	614.00	1960	20230104	-62.76	700	20230320	4.29	1960	-62.76	20230104	700	4.29	20230320	1960	-62.76	20230104	700	4.29	20230320	0.09	N	084180	500	555 억		682389	N	N	0	N	00	N
90	20231016	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	-12	5	-1.63	213603810	295892	81.13	738	738	711	955	515	735	721.88	0.63	0	-18907	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	804	-6.76	1.18	12	0.27	-107.00	614.00	1960	20230104	-63.11	700	20230320	3.29	1960	-63.11	20230104	700	3.29	20230320	1960	-63.11	20230104	700	3.29	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
91	20231016	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	-17	5	-2.31	210272669	291280	79.87	738	738	711	955	515	735	721.89	0.63	0	-19045	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	798	-6.71	1.17	12	0.26	-107.00	614.00	1960	20230104	-63.37	700	20230320	2.57	1960	-63.37	20230104	700	2.57	20230320	1960	-63.37	20230104	700	2.57	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
92	20231016	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-15	5	-2.04	192801556	266846	73.17	738	738	716	955	515	735	722.52	0.63	0	-21028	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	800	-6.73	1.17	12	0.24	-107.00	614.00	1960	20230104	-63.27	700	20230320	2.86	1960	-63.27	20230104	700	2.86	20230320	1960	-63.27	20230104	700	2.86	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
93	20231016	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-15	5	-2.04	184433074	255187	69.97	738	738	716	955	515	735	722.74	0.63	0	-21028	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	800	-6.73	1.17	12	0.23	-107.00	614.00	1960	20230104	-63.27	700	20230320	2.86	1960	-63.27	20230104	700	2.86	20230320	1960	-63.27	20230104	700	2.86	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
94	20231016	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-15	5	-2.04	179316074	248073	68.02	738	738	716	955	515	735	722.84	0.63	0	-20928	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	800	-6.73	1.17	12	0.22	-107.00	614.00	1960	20230104	-63.27	700	20230320	2.86	1960	-63.27	20230104	700	2.86	20230320	1960	-63.27	20230104	700	2.86	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
95	20231016	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	-13	5	-1.77	159188594	220066	60.34	738	738	718	955	515	735	723.37	0.63	0	-19854	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	803	-6.75	1.18	12	0.20	-107.00	614.00	1960	20230104	-63.16	700	20230320	3.14	1960	-63.16	20230104	700	3.14	20230320	1960	-63.16	20230104	700	3.14	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
96	20231016	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	-17	5	-2.31	34251683	47434	13.01	738	738	718	955	515	735	722.09	0.63	0	-27544	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	798	-6.71	1.17	12	0.04	-107.00	614.00	1960	20230104	-63.37	700	20230320	2.57	1960	-63.37	20230104	700	2.57	20230320	1960	-63.37	20230104	700	2.57	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
97	20231016	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	-2	5	-0.27	4815149	6627	1.82	738	738	721	955	515	735	726.60	0.63	0	-4463	766	750	735	719	704	743	712	556	220	500	490	1	1	111151500	815	-6.85	1.19	12	0.01	-107.00	614.00	1960	20230104	-62.60	700	20230320	4.71	1960	-62.60	20230104	700	4.71	20230320	1960	-62.60	20230104	700	4.71	20230320	0.09	N	084180	500	555 억		700925	N	N	0	N	00	N
98	20231012	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	4	2	0.54	208055284	279180	130.00	747	761	740	963	519	741	745.24	0.61	0	-101062	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	828	-6.96	1.21	12	0.25	-107.00	614.00	1960	20230104	-61.99	700	20230320	6.43	1960	-61.99	20230104	700	6.43	20230320	1960	-61.99	20230104	700	6.43	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
99	20231012	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	3	2	0.40	168524599	225844	105.17	747	761	740	963	519	741	746.20	0.61	0	-66155	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	827	-6.95	1.21	12	0.20	-107.00	614.00	1960	20230104	-62.04	700	20230320	6.29	1960	-62.04	20230104	700	6.29	20230320	1960	-62.04	20230104	700	6.29	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
100	20231012	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	5	2	0.67	107049517	142969	66.57	747	761	741	963	519	741	748.76	0.61	0	-32707	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	829	-6.97	1.21	12	0.13	-107.00	614.00	1960	20230104	-61.94	700	20230320	6.57	1960	-61.94	20230104	700	6.57	20230320	1960	-61.94	20230104	700	6.57	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
101	20231012	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	9	2	1.21	79252009	105706	49.22	747	761	742	963	519	741	749.74	0.61	0	-9065	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	834	-7.01	1.22	12	0.10	-107.00	614.00	1960	20230104	-61.73	700	20230320	7.14	1960	-61.73	20230104	700	7.14	20230320	1960	-61.73	20230104	700	7.14	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
102	20231012	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	9	2	1.21	63324262	84344	39.28	747	761	742	963	519	741	750.79	0.61	0	2221	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	834	-7.01	1.22	12	0.08	-107.00	614.00	1960	20230104	-61.73	700	20230320	7.14	1960	-61.73	20230104	700	7.14	20230320	1960	-61.73	20230104	700	7.14	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
103	20231012	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	12	2	1.62	58752129	78256	36.44	747	761	742	963	519	741	750.77	0.61	0	3797	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	837	-7.04	1.23	12	0.07	-107.00	614.00	1960	20230104	-61.58	700	20230320	7.57	1960	-61.58	20230104	700	7.57	20230320	1960	-61.58	20230104	700	7.57	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
104	20231012	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	14	2	1.89	19235280	25690	11.96	747	756	742	963	519	741	748.75	0.61	0	-1284	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	839	-7.06	1.23	12	0.02	-107.00	614.00	1960	20230104	-61.48	700	20230320	7.86	1960	-61.48	20230104	700	7.86	20230320	1960	-61.48	20230104	700	7.86	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
105	20231012	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	5	2	0.67	1558618	2089	0.97	747	747	742	963	519	741	746.11	0.61	0	-1848	778	759	747	728	716	769	738	556	222	500	500	1	1	111151500	829	-6.97	1.21	12	0.00	-107.00	614.00	1960	20230104	-61.94	700	20230320	6.57	1960	-61.94	20230104	700	6.57	20230320	1960	-61.94	20230104	700	6.57	20230320	0.09	N	084180	500	555 억		680593	N	N	0	N	00	N
106	20231011	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	-1	5	-0.13	159405885	214354	66.98	740	766	735	964	520	742	743.66	0.61	0	-77174	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	824	-6.93	1.21	12	0.19	-107.00	614.00	1960	20230104	-62.19	700	20230320	5.86	1960	-62.19	20230104	700	5.86	20230320	1960	-62.19	20230104	700	5.86	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
107	20231011	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-4	5	-0.54	125093400	167842	52.44	740	766	738	964	520	742	745.30	0.61	0	-66298	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	820	-6.90	1.20	12	0.15	-107.00	614.00	1960	20230104	-62.35	700	20230320	5.43	1960	-62.35	20230104	700	5.43	20230320	1960	-62.35	20230104	700	5.43	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
108	20231011	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	2	2	0.27	70650971	94376	29.49	740	766	740	964	520	742	748.61	0.61	0	-291	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	827	-6.95	1.21	12	0.08	-107.00	614.00	1960	20230104	-62.04	700	20230320	6.29	1960	-62.04	20230104	700	6.29	20230320	1960	-62.04	20230104	700	6.29	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
109	20231011	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	3	2	0.40	63606837	84920	26.53	740	766	740	964	520	742	749.02	0.61	0	1040	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	828	-6.96	1.21	12	0.08	-107.00	614.00	1960	20230104	-61.99	700	20230320	6.43	1960	-61.99	20230104	700	6.43	20230320	1960	-61.99	20230104	700	6.43	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
110	20231011	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	7	2	0.94	53250550	70981	22.18	740	766	740	964	520	742	750.21	0.61	0	4486	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	833	-7.00	1.22	12	0.06	-107.00	614.00	1960	20230104	-61.79	700	20230320	7.00	1960	-61.79	20230104	700	7.00	20230320	1960	-61.79	20230104	700	7.00	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
111	20231011	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	7	2	0.94	39373522	52407	16.38	740	766	740	964	520	742	751.30	0.61	0	4159	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	833	-7.00	1.22	12	0.05	-107.00	614.00	1960	20230104	-61.79	700	20230320	7.00	1960	-61.79	20230104	700	7.00	20230320	1960	-61.79	20230104	700	7.00	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
112	20231011	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	21	2	2.83	23179387	30854	9.64	740	766	740	964	520	742	751.26	0.61	0	4178	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	848	-7.13	1.24	12	0.03	-107.00	614.00	1960	20230104	-61.07	700	20230320	9.00	1960	-61.07	20230104	700	9.00	20230320	1960	-61.07	20230104	700	9.00	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
113	20231011	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	7	2	0.94	3587780	4839	1.51	740	749	740	964	520	742	741.43	0.61	0	2255	781	761	751	731	721	757	727	556	222	500	500	1	1	111151500	833	-7.00	1.22	12	0.00	-107.00	614.00	1960	20230104	-61.79	700	20230320	7.00	1960	-61.79	20230104	700	7.00	20230320	1960	-61.79	20230104	700	7.00	20230320	0.08	N	084180	500	555 억		680958	N	N	0	N	00	N
114	20231010	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-32	5	-4.13	238091768	317534	127.04	742	771	741	1006	542	774	749.83	0.61	0	7784	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	825	-6.93	1.21	12	0.29	-107.00	614.00	1960	20230104	-62.14	700	20230320	6.00	1960	-62.14	20230104	700	6.00	20230320	1960	-62.14	20230104	700	6.00	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
115	20231010	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-31	5	-4.01	212368639	282912	113.19	742	771	741	1006	542	774	750.65	0.61	0	6773	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	826	-6.94	1.21	12	0.25	-107.00	614.00	1960	20230104	-62.09	700	20230320	6.14	1960	-62.09	20230104	700	6.14	20230320	1960	-62.09	20230104	700	6.14	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
116	20231010	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-24	5	-3.10	124141521	164606	65.86	742	771	741	1006	542	774	754.17	0.61	0	-4594	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	834	-7.01	1.22	12	0.15	-107.00	614.00	1960	20230104	-61.73	700	20230320	7.14	1960	-61.73	20230104	700	7.14	20230320	1960	-61.73	20230104	700	7.14	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
117	20231010	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	-13	5	-1.68	98043503	129881	51.96	742	771	741	1006	542	774	754.87	0.61	0	1179	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	846	-7.11	1.24	12	0.12	-107.00	614.00	1960	20230104	-61.17	700	20230320	8.71	1960	-61.17	20230104	700	8.71	20230320	1960	-61.17	20230104	700	8.71	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
118	20231010	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-21	5	-2.71	93641236	124056	49.63	742	771	741	1006	542	774	754.83	0.61	0	1284	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	837	-7.04	1.23	12	0.11	-107.00	614.00	1960	20230104	-61.58	700	20230320	7.57	1960	-61.58	20230104	700	7.57	20230320	1960	-61.58	20230104	700	7.57	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
119	20231010	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-7	5	-0.90	76843057	101919	40.78	742	771	741	1006	542	774	753.96	0.61	0	8448	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	853	-7.17	1.25	12	0.09	-107.00	614.00	1960	20230104	-60.87	700	20230320	9.57	1960	-60.87	20230104	700	9.57	20230320	1960	-60.87	20230104	700	9.57	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
120	20231010	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-5	5	-0.65	59130519	78677	31.48	742	771	741	1006	542	774	751.56	0.61	0	6385	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	855	-7.19	1.25	12	0.07	-107.00	614.00	1960	20230104	-60.77	700	20230320	9.86	1960	-60.77	20230104	700	9.86	20230320	1960	-60.77	20230104	700	9.86	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
121	20231010	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-21	5	-2.71	27271747	36527	14.61	742	771	741	1006	542	774	746.62	0.61	0	-4341	822	798	779	755	736	788	745	556	232	500	520	1	1	111151500	837	-7.04	1.23	12	0.03	-107.00	614.00	1960	20230104	-61.58	700	20230320	7.57	1960	-61.58	20230104	700	7.57	20230320	1960	-61.58	20230104	700	7.57	20230320	0.08	N	084180	500	555 억		676524	N	N	0	N	00	N
122	20231006	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-4	5	-0.51	192050253	248756	107.89	787	803	760	1011	545	778	772.04	0.61	0	-1665	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	860	-7.23	1.26	12	0.22	-107.00	614.00	1960	20230104	-60.51	700	20230320	10.57	1960	-60.51	20230104	700	10.57	20230320	1960	-60.51	20230104	700	10.57	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N
123	20231006	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	-12	5	-1.54	185070549	239660	103.95	787	803	760	1011	545	778	772.22	0.61	0	-5886	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	851	-7.16	1.25	12	0.22	-107.00	614.00	1960	20230104	-60.92	700	20230320	9.43	1960	-60.92	20230104	700	9.43	20230320	1960	-60.92	20230104	700	9.43	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N
124	20231006	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	-7	5	-0.90	174057101	225284	97.71	787	803	760	1011	545	778	772.61	0.61	0	-3144	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	857	-7.21	1.26	12	0.20	-107.00	614.00	1960	20230104	-60.66	700	20230320	10.14	1960	-60.66	20230104	700	10.14	20230320	1960	-60.66	20230104	700	10.14	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N
125	20231006	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-10	5	-1.29	133829703	173420	75.22	787	803	760	1011	545	778	771.71	0.61	0	-3100	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	854	-7.18	1.25	12	0.16	-107.00	614.00	1960	20230104	-60.82	700	20230320	9.71	1960	-60.82	20230104	700	9.71	20230320	1960	-60.82	20230104	700	9.71	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N
126	20231006	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	1	2	0.13	49564582	63480	27.53	787	803	773	1011	545	778	780.79	0.61	0	-1430	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	866	-7.28	1.27	12	0.06	-107.00	614.00	1960	20230104	-60.26	700	20230320	11.29	1960	-60.26	20230104	700	11.29	20230320	1960	-60.26	20230104	700	11.29	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N
127	20231006	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	3	2	0.39	34915586	44579	19.33	787	803	774	1011	545	778	783.23	0.61	0	-681	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	868	-7.30	1.27	12	0.04	-107.00	614.00	1960	20230104	-60.15	700	20230320	11.57	1960	-60.15	20230104	700	11.57	20230320	1960	-60.15	20230104	700	11.57	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N
128	20231006	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	14	2	1.80	22655534	28817	12.50	787	803	776	1011	545	778	786.19	0.61	0	2977	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	880	-7.40	1.29	12	0.03	-107.00	614.00	1960	20230104	-59.59	700	20230320	13.14	1960	-59.59	20230104	700	13.14	20230320	1960	-59.59	20230104	700	13.14	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N
129	20231006	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	9	2	1.16	1212769	1541	0.67	787	788	787	1011	545	778	787.00	0.61	0	253	822	800	789	767	756	794	761	556	233	500	520	1	1	111151500	875	-7.36	1.28	12	0.00	-107.00	614.00	1960	20230104	-59.85	700	20230320	12.43	1960	-59.85	20230104	700	12.43	20230320	1960	-59.85	20230104	700	12.43	20230320	0.07	N	084180	500	555 억		678189	N	N	0	N	00	N