KissMeData/079950/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	160651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1007	-43	5	-4.10	80244597	78268	223.40	1055	1065	965	1365	735	1050	1025.26	1.37	0	-9935	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	234	-22.89	0.42	12	0.34	-44.00	2412.00	2500	20230518	-59.72	965	20231031	4.35	2500	-59.72	20230518	965	4.35	20231031	2500	-59.72	20230518	965	4.35	20231031	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
3	20231031	150658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	998	-52	5	-4.95	77287066	75302	214.93	1055	1065	965	1365	735	1050	1026.36	1.37	0	-9929	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	232	-22.68	0.41	12	0.32	-44.00	2412.00	2500	20230518	-60.08	965	20231031	3.42	2500	-60.08	20230518	965	3.42	20231031	2500	-60.08	20230518	965	3.42	20231031	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
4	20231031	140703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1000	-50	5	-4.76	59202262	57170	163.18	1055	1065	965	1365	735	1050	1035.55	1.37	0	-10634	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	232	-22.73	0.41	12	0.25	-44.00	2412.00	2500	20230518	-60.00	965	20231031	3.63	2500	-60.00	20230518	965	3.63	20231031	2500	-60.00	20230518	965	3.63	20231031	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
5	20231031	130657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1035	-15	5	-1.43	26558666	25255	72.09	1055	1065	1028	1365	735	1050	1051.62	1.37	0	-6337	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	240	-23.52	0.43	12	0.11	-44.00	2412.00	2500	20230518	-58.60	1028	20231031	0.68	2500	-58.60	20230518	1028	0.68	20231031	2500	-58.60	20230518	1028	0.68	20231031	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
6	20231031	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	-8	5	-0.76	21686508	20548	58.65	1055	1065	1042	1365	735	1050	1055.41	1.37	0	-5663	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	242	-23.68	0.43	12	0.09	-44.00	2412.00	2500	20230518	-58.32	1035	20231024	0.68	2500	-58.32	20230518	1035	0.68	20231024	2500	-58.32	20230518	1035	0.68	20231024	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
7	20231031	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	2	2	0.19	18358317	17368	49.57	1055	1065	1048	1365	735	1050	1057.02	1.37	0	-3537	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	244	-23.91	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.92	1035	20231024	1.64	2500	-57.92	20230518	1035	1.64	20231024	2500	-57.92	20230518	1035	1.64	20231024	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
8	20231031	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	4	2	0.38	10980501	10349	29.54	1055	1065	1054	1365	735	1050	1061.02	1.37	0	-3537	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	245	-23.95	0.44	12	0.04	-44.00	2412.00	2500	20230518	-57.84	1035	20231024	1.84	2500	-57.84	20230518	1035	1.84	20231024	2500	-57.84	20230518	1035	1.84	20231024	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
9	20231031	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	14	2	1.33	2814616	2659	7.59	1055	1064	1055	1365	735	1050	1058.52	1.37	0	-1511	1078	1064	1054	1040	1030	1059	1035	116	315	500	670	1	1	23200000	247	-24.18	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.44	1035	20231024	2.80	2500	-57.44	20230518	1035	2.80	20231024	2500	-57.44	20230518	1035	2.80	20231024	0.71	N	079950	500	116 억		318054	N	N	0	N	00	N
10	20231030	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-12	5	-1.13	37050173	35035	196.70	1068	1068	1044	1380	744	1062	1057.52	1.39	0	-4636	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	244	-23.86	0.44	12	0.15	-44.00	2412.00	2500	20230518	-58.00	1035	20231024	1.45	2500	-58.00	20230518	1035	1.45	20231024	2500	-58.00	20230518	1035	1.45	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
11	20231030	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	-17	5	-1.60	36156388	34183	191.92	1068	1068	1044	1380	744	1062	1057.73	1.39	0	-4627	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	242	-23.75	0.43	12	0.15	-44.00	2412.00	2500	20230518	-58.20	1035	20231024	0.97	2500	-58.20	20230518	1035	0.97	20231024	2500	-58.20	20230518	1035	0.97	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
12	20231030	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-3	5	-0.28	26487346	24958	140.13	1068	1068	1052	1380	744	1062	1061.28	1.39	0	-4092	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	246	-24.07	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.64	1035	20231024	2.32	2500	-57.64	20230518	1035	2.32	20231024	2500	-57.64	20230518	1035	2.32	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
13	20231030	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-3	5	-0.28	25885360	24388	136.93	1068	1068	1052	1380	744	1062	1061.40	1.39	0	-4011	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	246	-24.07	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.64	1035	20231024	2.32	2500	-57.64	20230518	1035	2.32	20231024	2500	-57.64	20230518	1035	2.32	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
14	20231030	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-6	5	-0.56	25876912	24380	136.88	1068	1068	1052	1380	744	1062	1061.40	1.39	0	-4011	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	245	-24.00	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.76	1035	20231024	2.03	2500	-57.76	20230518	1035	2.03	20231024	2500	-57.76	20230518	1035	2.03	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
15	20231030	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	5	2	0.47	9259433	8744	49.09	1068	1068	1052	1380	744	1062	1058.95	1.39	0	-1764	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	248	-24.25	0.44	12	0.04	-44.00	2412.00	2500	20230518	-57.32	1035	20231024	3.09	2500	-57.32	20230518	1035	3.09	20231024	2500	-57.32	20230518	1035	3.09	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
16	20231030	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	-7	5	-0.66	1643923	1555	8.73	1068	1068	1052	1380	744	1062	1057.19	1.39	0	-862	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	245	-23.98	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.80	1035	20231024	1.93	2500	-57.80	20230518	1035	1.93	20231024	2500	-57.80	20230518	1035	1.93	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
17	20231030	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	0	3	0.00	514080	484	2.72	1068	1068	1062	1380	744	1062	1062.15	1.39	0	-473	1088	1075	1058	1045	1028	1066	1036	116	318	500	670	1	1	23200000	246	-24.14	0.44	12	0.00	-44.00	2412.00	2500	20230518	-57.52	1035	20231024	2.61	2500	-57.52	20230518	1035	2.61	20231024	2500	-57.52	20230518	1035	2.61	20231024	0.71	N	079950	500	116 억		322690	N	N	0	N	00	N
18	20231027	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	-8	5	-0.75	18854609	17811	75.14	1070	1071	1041	1391	749	1070	1058.59	1.40	0	-1910	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	246	-24.14	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.52	1035	20231024	2.61	2500	-57.52	20230518	1035	2.61	20231024	2500	-57.52	20230518	1035	2.61	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
19	20231027	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	-12	5	-1.12	18731660	17695	74.65	1070	1071	1041	1391	749	1070	1058.58	1.40	0	-1842	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	245	-24.05	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.68	1035	20231024	2.22	2500	-57.68	20230518	1035	2.22	20231024	2500	-57.68	20230518	1035	2.22	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
20	20231027	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-6	5	-0.56	15158141	14320	60.41	1070	1071	1041	1391	749	1070	1058.53	1.40	0	-1760	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	247	-24.18	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.44	1035	20231024	2.80	2500	-57.44	20230518	1035	2.80	20231024	2500	-57.44	20230518	1035	2.80	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
21	20231027	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-6	5	-0.56	14681860	13871	58.52	1070	1071	1041	1391	749	1070	1058.46	1.40	0	-1413	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	247	-24.18	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.44	1035	20231024	2.80	2500	-57.44	20230518	1035	2.80	20231024	2500	-57.44	20230518	1035	2.80	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
22	20231027	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	-12	5	-1.12	14541932	13739	57.96	1070	1071	1041	1391	749	1070	1058.44	1.40	0	-1413	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	245	-24.05	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.68	1035	20231024	2.22	2500	-57.68	20230518	1035	2.22	20231024	2500	-57.68	20230518	1035	2.22	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
23	20231027	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	0	3	0.00	12145523	11491	48.48	1070	1071	1041	1391	749	1070	1056.96	1.40	0	-1297	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	248	-24.32	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.20	1035	20231024	3.38	2500	-57.20	20230518	1035	3.38	20231024	2500	-57.20	20230518	1035	3.38	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
24	20231027	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-20	5	-1.87	9332330	8832	37.26	1070	1071	1041	1391	749	1070	1056.65	1.40	0	-1681	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	244	-23.86	0.44	12	0.04	-44.00	2412.00	2500	20230518	-58.00	1035	20231024	1.45	2500	-58.00	20230518	1035	1.45	20231024	2500	-58.00	20230518	1035	1.45	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
25	20231027	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	-15	5	-1.40	3867653	3625	15.29	1070	1071	1055	1391	749	1070	1066.94	1.40	0	547	1110	1089	1068	1047	1026	1079	1037	116	321	500	680	1	1	23200000	245	-23.98	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.80	1035	20231024	1.93	2500	-57.80	20230518	1035	1.93	20231024	2500	-57.80	20230518	1035	1.93	20231024	0.71	N	079950	500	116 억		324600	N	N	0	N	00	N
26	20231026	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-19	5	-1.74	25385031	23704	140.29	1089	1089	1047	1415	763	1089	1070.92	1.42	0	-4428	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	248	-24.32	0.44	12	0.10	-44.00	2412.00	2500	20230518	-57.20	1035	20231024	3.38	2500	-57.20	20230518	1035	3.38	20231024	2500	-57.20	20230518	1035	3.38	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
27	20231026	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	-22	5	-2.02	23337530	21783	128.92	1089	1089	1047	1415	763	1089	1071.36	1.42	0	-4251	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	248	-24.25	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.32	1035	20231024	3.09	2500	-57.32	20230518	1035	3.09	20231024	2500	-57.32	20230518	1035	3.09	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
28	20231026	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	-28	5	-2.57	20896688	19494	115.37	1089	1089	1047	1415	763	1089	1071.95	1.42	0	-4110	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	246	-24.11	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.56	1035	20231024	2.51	2500	-57.56	20230518	1035	2.51	20231024	2500	-57.56	20230518	1035	2.51	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
29	20231026	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-32	5	-2.94	18119699	16860	99.78	1089	1089	1057	1415	763	1089	1074.72	1.42	0	-3902	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	245	-24.02	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.72	1035	20231024	2.13	2500	-57.72	20230518	1035	2.13	20231024	2500	-57.72	20230518	1035	2.13	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
30	20231026	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	-31	5	-2.85	17691206	16455	97.38	1089	1089	1057	1415	763	1089	1075.13	1.42	0	-3663	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	245	-24.05	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.68	1035	20231024	2.22	2500	-57.68	20230518	1035	2.22	20231024	2500	-57.68	20230518	1035	2.22	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
31	20231026	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	-23	5	-2.11	15729849	14606	86.44	1089	1089	1057	1415	763	1089	1076.94	1.42	0	-3259	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	247	-24.23	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.36	1035	20231024	3.00	2500	-57.36	20230518	1035	3.00	20231024	2500	-57.36	20230518	1035	3.00	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
32	20231026	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-29	5	-2.66	11038359	10221	60.49	1089	1089	1057	1415	763	1089	1079.97	1.42	0	-1093	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	246	-24.09	0.44	12	0.04	-44.00	2412.00	2500	20230518	-57.60	1035	20231024	2.42	2500	-57.60	20230518	1035	2.42	20231024	2500	-57.60	20230518	1035	2.42	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
33	20231026	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	-18	5	-1.65	8405256	7752	45.88	1089	1089	1071	1415	763	1089	1084.27	1.42	0	-1143	1106	1097	1093	1084	1080	1095	1082	116	326	500	690	1	1	23200000	248	-24.34	0.44	12	0.03	-44.00	2412.00	2500	20230518	-57.16	1035	20231024	3.48	2500	-57.16	20230518	1035	3.48	20231024	2500	-57.16	20230518	1035	3.48	20231024	0.71	N	079950	500	116 억		328998	N	N	0	N	00	N
34	20231025	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1089	6	2	0.55	18514880	16887	39.63	1095	1102	1089	1407	759	1083	1096.40	1.41	0	733	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	253	-24.75	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.44	1035	20231024	5.22	2500	-56.44	20230518	1035	5.22	20231024	2500	-56.44	20230518	1035	5.22	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
35	20231025	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	12	2	1.11	13971617	12733	29.88	1095	1102	1094	1407	759	1083	1097.28	1.41	0	503	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	254	-24.89	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.20	1035	20231024	5.80	2500	-56.20	20230518	1035	5.80	20231024	2500	-56.20	20230518	1035	5.80	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
36	20231025	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1098	15	2	1.39	13181412	12012	28.19	1095	1102	1094	1407	759	1083	1097.35	1.41	0	531	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	255	-24.95	0.46	12	0.05	-44.00	2412.00	2500	20230518	-56.08	1035	20231024	6.09	2500	-56.08	20230518	1035	6.09	20231024	2500	-56.08	20230518	1035	6.09	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
37	20231025	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	14	2	1.29	12828595	11690	27.44	1095	1102	1094	1407	759	1083	1097.40	1.41	0	476	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	255	-24.93	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.12	1035	20231024	5.99	2500	-56.12	20230518	1035	5.99	20231024	2500	-56.12	20230518	1035	5.99	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
38	20231025	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1098	15	2	1.39	9283475	8455	19.84	1095	1102	1094	1407	759	1083	1097.99	1.41	0	159	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	255	-24.95	0.46	12	0.04	-44.00	2412.00	2500	20230518	-56.08	1035	20231024	6.09	2500	-56.08	20230518	1035	6.09	20231024	2500	-56.08	20230518	1035	6.09	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
39	20231025	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1101	18	2	1.66	8320941	7579	17.79	1095	1102	1094	1407	759	1083	1097.89	1.41	0	111	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	255	-25.02	0.46	12	0.03	-44.00	2412.00	2500	20230518	-55.96	1035	20231024	6.38	2500	-55.96	20230518	1035	6.38	20231024	2500	-55.96	20230518	1035	6.38	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
40	20231025	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1102	19	2	1.75	6775944	6176	14.50	1095	1102	1094	1407	759	1083	1097.14	1.41	0	21	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	256	-25.05	0.46	12	0.03	-44.00	2412.00	2500	20230518	-55.92	1035	20231024	6.47	2500	-55.92	20230518	1035	6.47	20231024	2500	-55.92	20230518	1035	6.47	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
41	20231025	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	12	2	1.11	474135	433	1.02	1095	1095	1095	1407	759	1083	1095.00	1.41	0	8	1115	1099	1067	1051	1019	1107	1059	116	324	500	690	1	1	23200000	254	-24.89	0.45	12	0.00	-44.00	2412.00	2500	20230518	-56.20	1035	20231024	5.80	2500	-56.20	20230518	1035	5.80	20231024	2500	-56.20	20230518	1035	5.80	20231024	0.70	N	079950	500	116 억		328190	N	N	0	N	00	N
42	20231024	160607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1083	12	2	1.12	44907879	42607	119.46	1036	1083	1035	1392	750	1071	1054.00	1.41	0	207	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	251	-24.61	0.45	12	0.18	-44.00	2412.00	2500	20230518	-56.68	1035	20231024	4.64	2500	-56.68	20230518	1035	4.64	20231024	2500	-56.68	20230518	1035	4.64	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
43	20231024	150617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1074	3	2	0.28	43782656	41568	116.55	1036	1083	1035	1392	750	1071	1053.28	1.41	0	205	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	249	-24.41	0.45	12	0.18	-44.00	2412.00	2500	20230518	-57.04	1035	20231024	3.77	2500	-57.04	20230518	1035	3.77	20231024	2500	-57.04	20230518	1035	3.77	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
44	20231024	140605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1065	-6	5	-0.56	31520278	30129	84.48	1036	1080	1035	1392	750	1071	1046.18	1.41	0	-380	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	247	-24.20	0.44	12	0.13	-44.00	2412.00	2500	20230518	-57.40	1035	20231024	2.90	2500	-57.40	20230518	1035	2.90	20231024	2500	-57.40	20230518	1035	2.90	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
45	20231024	130612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1055	-16	5	-1.49	28906909	27661	77.56	1036	1080	1035	1392	750	1071	1045.04	1.41	0	-372	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	245	-23.98	0.44	12	0.12	-44.00	2412.00	2500	20230518	-57.80	1035	20231024	1.93	2500	-57.80	20230518	1035	1.93	20231024	2500	-57.80	20230518	1035	1.93	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
46	20231024	120618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1049	-22	5	-2.05	24616745	23590	66.14	1036	1080	1035	1392	750	1071	1043.52	1.41	0	-482	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	243	-23.84	0.43	12	0.10	-44.00	2412.00	2500	20230518	-58.04	1035	20231024	1.35	2500	-58.04	20230518	1035	1.35	20231024	2500	-58.04	20230518	1035	1.35	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
47	20231024	110613	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1036	-35	5	-3.27	18175659	17450	48.93	1036	1080	1035	1392	750	1071	1041.59	1.41	0	-563	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	240	-23.55	0.43	12	0.08	-44.00	2412.00	2500	20230518	-58.56	1035	20231024	0.10	2500	-58.56	20230518	1035	0.10	20231024	2500	-58.56	20230518	1035	0.10	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
48	20231024	100607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1038	-33	5	-3.08	14651971	14050	39.39	1036	1080	1036	1392	750	1071	1042.84	1.41	0	-280	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	241	-23.59	0.43	12	0.06	-44.00	2412.00	2500	20230518	-58.48	1036	20231024	0.19	2500	-58.48	20230518	1036	0.19	20231024	2500	-58.48	20230518	1036	0.19	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
49	20231024	090612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1065	-6	5	-0.56	3833353	3686	10.34	1036	1080	1036	1392	750	1071	1039.98	1.41	0	136	1143	1106	1083	1046	1023	1095	1035	116	321	500	680	1	1	23200000	247	-24.20	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.40	1036	20231024	2.80	2500	-57.40	20230518	1036	2.80	20231024	2500	-57.40	20230518	1036	2.80	20231024	0.64	N	079950	500	116 억		327983	N	N	0	N	00	N
50	20231023	160603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1071	-38	5	-3.43	38755364	35665	46.79	1116	1120	1060	1441	777	1109	1086.65	1.44	0	-6013	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	248	-24.34	0.44	12	0.15	-44.00	2412.00	2500	20230518	-57.16	1060	20231023	1.04	2500	-57.16	20230518	1060	1.04	20231023	2500	-57.16	20230518	1060	1.04	20231023	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
51	20231023	150607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1069	-40	5	-3.61	38254662	35197	46.17	1116	1120	1060	1441	777	1109	1086.87	1.44	0	-5886	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	248	-24.30	0.44	12	0.15	-44.00	2412.00	2500	20230518	-57.24	1060	20231023	0.85	2500	-57.24	20230518	1060	0.85	20231023	2500	-57.24	20230518	1060	0.85	20231023	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
52	20231023	140606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1067	-42	5	-3.79	28125097	25680	33.69	1116	1120	1067	1441	777	1109	1095.21	1.44	0	-5835	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	248	-24.25	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.32	1067	20231023	0.00	2500	-57.32	20230518	1067	0.00	20231023	2500	-57.32	20230518	1067	0.00	20231023	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
53	20231023	130609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1084	-25	5	-2.25	20227306	18335	24.05	1116	1120	1084	1441	777	1109	1103.21	1.44	0	-5235	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	251	-24.64	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.64	1084	20231023	0.00	2500	-56.64	20230518	1084	0.00	20231023	2500	-56.64	20230518	1084	0.00	20231023	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
54	20231023	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	-12	5	-1.08	16723159	15114	19.83	1116	1120	1097	1441	777	1109	1106.47	1.44	0	-2633	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	255	-24.93	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.12	1084	20231020	1.20	2500	-56.12	20230518	1084	1.20	20231020	2500	-56.12	20230518	1084	1.20	20231020	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
55	20231023	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1106	-3	5	-0.27	13738204	12401	16.27	1116	1120	1100	1441	777	1109	1107.83	1.44	0	-770	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	257	-25.14	0.46	12	0.05	-44.00	2412.00	2500	20230518	-55.76	1084	20231020	2.03	2500	-55.76	20230518	1084	2.03	20231020	2500	-55.76	20230518	1084	2.03	20231020	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
56	20231023	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1101	-8	5	-0.72	12472032	11256	14.77	1116	1120	1100	1441	777	1109	1108.03	1.44	0	-275	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	255	-25.02	0.46	12	0.05	-44.00	2412.00	2500	20230518	-55.96	1084	20231020	1.57	2500	-55.96	20230518	1084	1.57	20231020	2500	-55.96	20230518	1084	1.57	20231020	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
57	20231023	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1110	1	2	0.09	2607537	2344	3.08	1116	1120	1109	1441	777	1109	1112.43	1.44	0	216	1247	1178	1131	1062	1015	1154	1038	116	332	500	700	1	1	23200000	258	-25.23	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.60	1084	20231020	2.40	2500	-55.60	20230518	1084	2.40	20231020	2500	-55.60	20230518	1084	2.40	20231020	0.64	N	079950	500	116 억		333996	N	N	0	N	00	N
58	20231020	160602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1109	-85	5	-7.12	87313608	76128	348.17	1194	1200	1084	1552	836	1194	1146.93	1.48	0	7694	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	257	-25.20	0.46	12	0.33	-44.00	2412.00	2500	20230518	-55.64	1084	20231020	2.31	2500	-55.64	20230518	1084	2.31	20231020	2500	-55.64	20230518	1084	2.31	20231020	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
59	20231020	150603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1112	-82	5	-6.87	82347875	71654	327.71	1194	1200	1084	1552	836	1194	1149.24	1.48	0	7324	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	258	-25.27	0.46	12	0.31	-44.00	2412.00	2500	20230518	-55.52	1084	20231020	2.58	2500	-55.52	20230518	1084	2.58	20231020	2500	-55.52	20230518	1084	2.58	20231020	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
60	20231020	140605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1123	-71	5	-5.95	75854722	65835	301.10	1194	1200	1084	1552	836	1194	1152.19	1.48	0	8130	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	261	-25.52	0.47	12	0.28	-44.00	2412.00	2500	20230518	-55.08	1084	20231020	3.60	2500	-55.08	20230518	1084	3.60	20231020	2500	-55.08	20230518	1084	3.60	20231020	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
61	20231020	130549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1116	-78	5	-6.53	73085184	63355	289.76	1194	1200	1084	1552	836	1194	1153.58	1.48	0	8087	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	259	-25.36	0.46	12	0.27	-44.00	2412.00	2500	20230518	-55.36	1084	20231020	2.95	2500	-55.36	20230518	1084	2.95	20231020	2500	-55.36	20230518	1084	2.95	20231020	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
62	20231020	120600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1102	-92	5	-7.71	70274657	60819	278.16	1194	1200	1084	1552	836	1194	1155.47	1.48	0	8151	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	256	-25.05	0.46	12	0.26	-44.00	2412.00	2500	20230518	-55.92	1084	20231020	1.66	2500	-55.92	20230518	1084	1.66	20231020	2500	-55.92	20230518	1084	1.66	20231020	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
63	20231020	110604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1122	-72	5	-6.03	58883516	50574	231.30	1194	1200	1084	1552	836	1194	1164.30	1.48	0	9218	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	260	-25.50	0.47	12	0.22	-44.00	2412.00	2500	20230518	-55.12	1084	20231020	3.51	2500	-55.12	20230518	1084	3.51	20231020	2500	-55.12	20230518	1084	3.51	20231020	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
64	20231020	100558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1155	-39	5	-3.27	35371161	29817	136.37	1194	1200	1154	1552	836	1194	1186.27	1.48	0	8991	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	268	-26.25	0.48	12	0.13	-44.00	2412.00	2500	20230518	-53.80	1154	20231020	0.09	2500	-53.80	20230518	1154	0.09	20231020	2500	-53.80	20230518	1154	0.09	20231020	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
65	20231020	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	-10	5	-0.84	24940193	20903	95.60	1194	1200	1184	1552	836	1194	1193.14	1.48	0	13950	1256	1225	1202	1171	1148	1213	1159	116	358	500	760	1	1	23200000	275	-26.91	0.49	12	0.09	-44.00	2412.00	2500	20230518	-52.64	1179	20231019	0.42	2500	-52.64	20230518	1179	0.42	20231019	2500	-52.64	20230518	1179	0.42	20231019	0.64	N	079950	500	116 억		343052	N	N	0	N	00	N
66	20231019	160555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1194	-32	5	-2.61	26157052	21865	152.97	1226	1233	1179	1593	859	1226	1196.30	1.52	0	-10317	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	277	-27.14	0.50	12	0.09	-44.00	2412.00	2500	20230518	-52.24	1179	20231019	1.27	2500	-52.24	20230518	1179	1.27	20231019	2500	-52.24	20230518	1179	1.27	20231019	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
67	20231019	150553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1180	-46	5	-3.75	21225530	17711	123.91	1226	1233	1180	1593	859	1226	1198.44	1.52	0	-8520	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	274	-26.82	0.49	12	0.08	-44.00	2412.00	2500	20230518	-52.80	1180	20231019	0.00	2500	-52.80	20230518	1180	0.00	20231019	2500	-52.80	20230518	1180	0.00	20231019	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
68	20231019	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1191	-35	5	-2.85	15978400	13281	92.91	1226	1233	1182	1593	859	1226	1203.10	1.52	0	-6217	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	276	-27.07	0.49	12	0.06	-44.00	2412.00	2500	20230518	-52.36	1180	20231005	0.93	2500	-52.36	20230518	1180	0.93	20231005	2500	-52.36	20230518	1180	0.93	20231005	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
69	20231019	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1197	-29	5	-2.37	10874673	8976	62.80	1226	1233	1196	1593	859	1226	1211.53	1.52	0	-5759	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	278	-27.20	0.50	12	0.04	-44.00	2412.00	2500	20230518	-52.12	1180	20231005	1.44	2500	-52.12	20230518	1180	1.44	20231005	2500	-52.12	20230518	1180	1.44	20231005	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
70	20231019	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1198	-28	5	-2.28	10166321	8385	58.66	1226	1233	1198	1593	859	1226	1212.44	1.52	0	-5613	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	278	-27.23	0.50	12	0.04	-44.00	2412.00	2500	20230518	-52.08	1180	20231005	1.53	2500	-52.08	20230518	1180	1.53	20231005	2500	-52.08	20230518	1180	1.53	20231005	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
71	20231019	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1199	-27	5	-2.20	8433303	6940	48.55	1226	1233	1199	1593	859	1226	1215.17	1.52	0	-4452	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	278	-27.25	0.50	12	0.03	-44.00	2412.00	2500	20230518	-52.04	1180	20231005	1.61	2500	-52.04	20230518	1180	1.61	20231005	2500	-52.04	20230518	1180	1.61	20231005	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
72	20231019	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1204	-22	5	-1.79	8116737	6676	46.70	1226	1233	1199	1593	859	1226	1215.81	1.52	0	-4419	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	279	-27.36	0.50	12	0.03	-44.00	2412.00	2500	20230518	-51.84	1180	20231005	2.03	2500	-51.84	20230518	1180	2.03	20231005	2500	-51.84	20230518	1180	2.03	20231005	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
73	20231019	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1232	6	2	0.49	4224876	3447	24.12	1226	1233	1200	1593	859	1226	1225.67	1.52	0	-2984	1245	1235	1225	1215	1205	1230	1210	116	367	500	780	1	1	23200000	286	-28.00	0.51	12	0.01	-44.00	2412.00	2500	20230518	-50.72	1180	20231005	4.41	2500	-50.72	20230518	1180	4.41	20231005	2500	-50.72	20230518	1180	4.41	20231005	0.64	N	079950	500	116 억		353369	N	N	0	N	00	N
74	20231018	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1226	6	2	0.49	17458196	14294	163.32	1227	1235	1215	1586	854	1220	1221.36	1.54	0	-2842	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	284	-27.86	0.51	12	0.06	-44.00	2412.00	2500	20230518	-50.96	1180	20231005	3.90	2500	-50.96	20230518	1180	3.90	20231005	2500	-50.96	20230518	1180	3.90	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
75	20231018	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1224	4	2	0.33	16441721	13461	153.80	1227	1235	1215	1586	854	1220	1221.43	1.54	0	-2840	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	284	-27.82	0.51	12	0.06	-44.00	2412.00	2500	20230518	-51.04	1180	20231005	3.73	2500	-51.04	20230518	1180	3.73	20231005	2500	-51.04	20230518	1180	3.73	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
76	20231018	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1221	1	2	0.08	12206155	9983	114.07	1227	1235	1220	1586	854	1220	1222.69	1.54	0	-2925	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	283	-27.75	0.51	12	0.04	-44.00	2412.00	2500	20230518	-51.16	1180	20231005	3.47	2500	-51.16	20230518	1180	3.47	20231005	2500	-51.16	20230518	1180	3.47	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
77	20231018	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	0	3	0.00	11608775	9494	108.48	1227	1235	1220	1586	854	1220	1222.75	1.54	0	-2525	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	283	-27.73	0.51	12	0.04	-44.00	2412.00	2500	20230518	-51.20	1180	20231005	3.39	2500	-51.20	20230518	1180	3.39	20231005	2500	-51.20	20230518	1180	3.39	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
78	20231018	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1225	5	2	0.41	7326627	5988	68.42	1227	1235	1220	1586	854	1220	1223.55	1.54	0	-1062	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	284	-27.84	0.51	12	0.03	-44.00	2412.00	2500	20230518	-51.00	1180	20231005	3.81	2500	-51.00	20230518	1180	3.81	20231005	2500	-51.00	20230518	1180	3.81	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
79	20231018	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1224	4	2	0.33	6043155	4937	56.41	1227	1235	1220	1586	854	1220	1224.05	1.54	0	-969	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	284	-27.82	0.51	12	0.02	-44.00	2412.00	2500	20230518	-51.04	1180	20231005	3.73	2500	-51.04	20230518	1180	3.73	20231005	2500	-51.04	20230518	1180	3.73	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
80	20231018	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1221	1	2	0.08	5025208	4104	46.89	1227	1235	1220	1586	854	1220	1224.47	1.54	0	-834	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	283	-27.75	0.51	12	0.02	-44.00	2412.00	2500	20230518	-51.16	1180	20231005	3.47	2500	-51.16	20230518	1180	3.47	20231005	2500	-51.16	20230518	1180	3.47	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
81	20231018	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1235	15	2	1.23	3712428	3032	34.64	1227	1235	1220	1586	854	1220	1224.42	1.54	0	-562	1232	1226	1214	1208	1196	1229	1211	116	366	500	780	1	1	23200000	287	-28.07	0.51	12	0.01	-44.00	2412.00	2500	20230518	-50.60	1180	20231005	4.66	2500	-50.60	20230518	1180	4.66	20231005	2500	-50.60	20230518	1180	4.66	20231005	0.64	N	079950	500	116 억		356211	N	N	0	N	00	N
82	20231017	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	18	2	1.50	10588912	8752	46.15	1202	1220	1202	1562	842	1202	1209.88	1.54	0	-506	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	283	-27.73	0.51	12	0.04	-44.00	2412.00	2500	20230518	-51.20	1180	20231005	3.39	2500	-51.20	20230518	1180	3.39	20231005	2500	-51.20	20230518	1180	3.39	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
83	20231017	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	18	2	1.50	10419421	8613	45.42	1202	1220	1202	1562	842	1202	1209.73	1.54	0	-506	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	283	-27.73	0.51	12	0.04	-44.00	2412.00	2500	20230518	-51.20	1180	20231005	3.39	2500	-51.20	20230518	1180	3.39	20231005	2500	-51.20	20230518	1180	3.39	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
84	20231017	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1217	15	2	1.25	9915742	8198	43.23	1202	1220	1202	1562	842	1202	1209.53	1.54	0	-405	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	282	-27.66	0.50	12	0.04	-44.00	2412.00	2500	20230518	-51.32	1180	20231005	3.14	2500	-51.32	20230518	1180	3.14	20231005	2500	-51.32	20230518	1180	3.14	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
85	20231017	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	18	2	1.50	8194079	6781	35.76	1202	1220	1202	1562	842	1202	1208.39	1.54	0	-399	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	283	-27.73	0.51	12	0.03	-44.00	2412.00	2500	20230518	-51.20	1180	20231005	3.39	2500	-51.20	20230518	1180	3.39	20231005	2500	-51.20	20230518	1180	3.39	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
86	20231017	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1215	13	2	1.08	7200837	5964	31.45	1202	1215	1202	1562	842	1202	1207.38	1.54	0	-390	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	282	-27.61	0.50	12	0.03	-44.00	2412.00	2500	20230518	-51.40	1180	20231005	2.97	2500	-51.40	20230518	1180	2.97	20231005	2500	-51.40	20230518	1180	2.97	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
87	20231017	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1211	9	2	0.75	5365532	4452	23.48	1202	1213	1202	1562	842	1202	1205.20	1.54	0	-387	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	281	-27.52	0.50	12	0.02	-44.00	2412.00	2500	20230518	-51.56	1180	20231005	2.63	2500	-51.56	20230518	1180	2.63	20231005	2500	-51.56	20230518	1180	2.63	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
88	20231017	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1209	7	2	0.58	3270760	2718	14.33	1202	1213	1202	1562	842	1202	1203.37	1.54	0	-317	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	280	-27.48	0.50	12	0.01	-44.00	2412.00	2500	20230518	-51.64	1180	20231005	2.46	2500	-51.64	20230518	1180	2.46	20231005	2500	-51.64	20230518	1180	2.46	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
89	20231017	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	10	2	0.83	2270588	1889	9.96	1202	1212	1202	1562	842	1202	1202.01	1.54	0	-175	1248	1224	1209	1185	1170	1217	1178	116	360	500	760	1	1	23200000	281	-27.55	0.50	12	0.01	-44.00	2412.00	2500	20230518	-51.52	1180	20231005	2.71	2500	-51.52	20230518	1180	2.71	20231005	2500	-51.52	20230518	1180	2.71	20231005	0.64	N	079950	500	116 억		356717	N	N	0	N	00	N
90	20231016	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1202	-23	5	-1.88	22899142	18963	157.51	1233	1233	1194	1592	858	1225	1207.57	1.57	0	-6615	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	279	-27.32	0.50	12	0.08	-44.00	2412.00	2500	20230518	-51.92	1180	20231005	1.86	2500	-51.92	20230518	1180	1.86	20231005	2500	-51.92	20230518	1180	1.86	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
91	20231016	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1205	-20	5	-1.63	22518106	18646	154.88	1233	1233	1194	1592	858	1225	1207.66	1.57	0	-6615	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	280	-27.39	0.50	12	0.08	-44.00	2412.00	2500	20230518	-51.80	1180	20231005	2.12	2500	-51.80	20230518	1180	2.12	20231005	2500	-51.80	20230518	1180	2.12	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
92	20231016	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1203	-22	5	-1.80	18532415	15313	127.19	1233	1233	1195	1592	858	1225	1210.24	1.57	0	-6303	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	279	-27.34	0.50	12	0.07	-44.00	2412.00	2500	20230518	-51.88	1180	20231005	1.95	2500	-51.88	20230518	1180	1.95	20231005	2500	-51.88	20230518	1180	1.95	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
93	20231016	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1205	-20	5	-1.63	15242385	12571	104.42	1233	1233	1205	1592	858	1225	1212.50	1.57	0	-5295	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	280	-27.39	0.50	12	0.05	-44.00	2412.00	2500	20230518	-51.80	1180	20231005	2.12	2500	-51.80	20230518	1180	2.12	20231005	2500	-51.80	20230518	1180	2.12	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
94	20231016	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1208	-17	5	-1.39	11235730	9246	76.80	1233	1233	1207	1592	858	1225	1215.20	1.57	0	-5077	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	280	-27.45	0.50	12	0.04	-44.00	2412.00	2500	20230518	-51.68	1180	20231005	2.37	2500	-51.68	20230518	1180	2.37	20231005	2500	-51.68	20230518	1180	2.37	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
95	20231016	110541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1211	-14	5	-1.14	9024449	7414	61.58	1233	1233	1211	1592	858	1225	1217.22	1.57	0	-5071	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	281	-27.52	0.50	12	0.03	-44.00	2412.00	2500	20230518	-51.56	1180	20231005	2.63	2500	-51.56	20230518	1180	2.63	20231005	2500	-51.56	20230518	1180	2.63	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
96	20231016	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1221	-4	5	-0.33	7030566	5775	47.97	1233	1233	1215	1592	858	1225	1217.41	1.57	0	-4156	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	283	-27.75	0.51	12	0.02	-44.00	2412.00	2500	20230518	-51.16	1180	20231005	3.47	2500	-51.16	20230518	1180	3.47	20231005	2500	-51.16	20230518	1180	3.47	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
97	20231016	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1218	-7	5	-0.57	3417433	2807	23.32	1233	1233	1215	1592	858	1225	1217.47	1.57	0	-2634	1254	1239	1230	1215	1206	1235	1211	116	367	500	780	1	1	23200000	283	-27.68	0.50	12	0.01	-44.00	2412.00	2500	20230518	-51.28	1180	20231005	3.22	2500	-51.28	20230518	1180	3.22	20231005	2500	-51.28	20230518	1180	3.22	20231005	0.64	N	079950	500	116 억		363332	N	N	0	N	00	N
98	20231012	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1235	22	2	1.81	15201468	12387	83.66	1223	1235	1222	1576	850	1213	1227.21	1.59	0	-555	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	287	-28.07	0.51	12	0.05	-44.00	2412.00	2500	20230518	-50.60	1180	20231005	4.66	2500	-50.60	20230518	1180	4.66	20231005	2500	-50.60	20230518	1180	4.66	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
99	20231012	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1228	15	2	1.24	13603612	11091	74.91	1223	1230	1222	1576	850	1213	1226.55	1.59	0	-286	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	285	-27.91	0.51	12	0.05	-44.00	2412.00	2500	20230518	-50.88	1180	20231005	4.07	2500	-50.88	20230518	1180	4.07	20231005	2500	-50.88	20230518	1180	4.07	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
100	20231012	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1228	15	2	1.24	12084433	9854	66.55	1223	1228	1222	1576	850	1213	1226.35	1.59	0	-286	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	285	-27.91	0.51	12	0.04	-44.00	2412.00	2500	20230518	-50.88	1180	20231005	4.07	2500	-50.88	20230518	1180	4.07	20231005	2500	-50.88	20230518	1180	4.07	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
101	20231012	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1226	13	2	1.07	7848666	6402	43.24	1223	1228	1222	1576	850	1213	1225.97	1.59	0	-235	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	284	-27.86	0.51	12	0.03	-44.00	2412.00	2500	20230518	-50.96	1180	20231005	3.90	2500	-50.96	20230518	1180	3.90	20231005	2500	-50.96	20230518	1180	3.90	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
102	20231012	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1227	14	2	1.15	6804920	5551	37.49	1223	1228	1222	1576	850	1213	1225.89	1.59	0	-235	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	285	-27.89	0.51	12	0.02	-44.00	2412.00	2500	20230518	-50.92	1180	20231005	3.98	2500	-50.92	20230518	1180	3.98	20231005	2500	-50.92	20230518	1180	3.98	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
103	20231012	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1227	14	2	1.15	4442246	3624	24.48	1223	1228	1222	1576	850	1213	1225.79	1.59	0	-235	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	285	-27.89	0.51	12	0.02	-44.00	2412.00	2500	20230518	-50.92	1180	20231005	3.98	2500	-50.92	20230518	1180	3.98	20231005	2500	-50.92	20230518	1180	3.98	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
104	20231012	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1227	14	2	1.15	3046268	2486	16.79	1223	1228	1222	1576	850	1213	1225.37	1.59	0	-235	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	285	-27.89	0.51	12	0.01	-44.00	2412.00	2500	20230518	-50.92	1180	20231005	3.98	2500	-50.92	20230518	1180	3.98	20231005	2500	-50.92	20230518	1180	3.98	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
105	20231012	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1224	11	2	0.91	297326	243	1.64	1223	1224	1222	1576	850	1213	1223.56	1.59	0	-224	1230	1221	1210	1201	1190	1226	1206	116	363	500	770	1	1	23200000	284	-27.82	0.51	12	0.00	-44.00	2412.00	2500	20230518	-51.04	1180	20231005	3.73	2500	-51.04	20230518	1180	3.73	20231005	2500	-51.04	20230518	1180	3.73	20231005	0.71	N	079950	500	116 억		368704	N	N	0	N	00	N
106	20231011	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	1	2	0.08	17887484	14797	51.37	1212	1219	1199	1575	849	1212	1208.86	1.60	0	-1797	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	281	-27.57	0.50	12	0.06	-44.00	2412.00	2500	20230518	-51.48	1180	20231005	2.80	2500	-51.48	20230518	1180	2.80	20231005	2500	-51.48	20230518	1180	2.80	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
107	20231011	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1204	-8	5	-0.66	17606091	14565	50.56	1212	1219	1199	1575	849	1212	1208.79	1.60	0	-1797	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	279	-27.36	0.50	12	0.06	-44.00	2412.00	2500	20230518	-51.84	1180	20231005	2.03	2500	-51.84	20230518	1180	2.03	20231005	2500	-51.84	20230518	1180	2.03	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
108	20231011	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	-6	5	-0.50	15084837	12468	43.28	1212	1219	1205	1575	849	1212	1209.88	1.60	0	-1331	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	280	-27.41	0.50	12	0.05	-44.00	2412.00	2500	20230518	-51.76	1180	20231005	2.20	2500	-51.76	20230518	1180	2.20	20231005	2500	-51.76	20230518	1180	2.20	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
109	20231011	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1210	-2	5	-0.17	7936899	6552	22.74	1212	1219	1208	1575	849	1212	1211.37	1.60	0	-529	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	281	-27.50	0.50	12	0.03	-44.00	2412.00	2500	20230518	-51.60	1180	20231005	2.54	2500	-51.60	20230518	1180	2.54	20231005	2500	-51.60	20230518	1180	2.54	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
110	20231011	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1210	-2	5	-0.17	7476128	6171	21.42	1212	1219	1208	1575	849	1212	1211.49	1.60	0	-410	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	281	-27.50	0.50	12	0.03	-44.00	2412.00	2500	20230518	-51.60	1180	20231005	2.54	2500	-51.60	20230518	1180	2.54	20231005	2500	-51.60	20230518	1180	2.54	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
111	20231011	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	1	2	0.08	6990224	5770	20.03	1212	1219	1208	1575	849	1212	1211.48	1.60	0	-181	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	281	-27.57	0.50	12	0.02	-44.00	2412.00	2500	20230518	-51.48	1180	20231005	2.80	2500	-51.48	20230518	1180	2.80	20231005	2500	-51.48	20230518	1180	2.80	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
112	20231011	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	0	3	0.00	3348452	2762	9.59	1212	1219	1212	1575	849	1212	1212.33	1.60	0	-86	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	281	-27.55	0.50	12	0.01	-44.00	2412.00	2500	20230518	-51.52	1180	20231005	2.71	2500	-51.52	20230518	1180	2.71	20231005	2500	-51.52	20230518	1180	2.71	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
113	20231011	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	0	3	0.00	898092	741	2.57	1212	1212	1212	1575	849	1212	1212.00	1.60	0	-43	1251	1231	1207	1187	1163	1219	1175	116	363	500	770	1	1	23200000	281	-27.55	0.50	12	0.00	-44.00	2412.00	2500	20230518	-51.52	1180	20231005	2.71	2500	-51.52	20230518	1180	2.71	20231005	2500	-51.52	20230518	1180	2.71	20231005	0.71	N	079950	500	116 억		370501	N	N	0	N	00	N
114	20231010	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	-7	5	-0.57	34750416	28807	176.51	1221	1227	1183	1584	854	1219	1206.32	1.65	0	-11680	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	281	-27.55	0.50	12	0.12	-44.00	2412.00	2500	20230518	-51.52	1180	20231005	2.71	2500	-51.52	20230518	1180	2.71	20231005	2500	-51.52	20230518	1180	2.71	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
115	20231010	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1188	-31	5	-2.54	34282314	28419	174.14	1221	1227	1183	1584	854	1219	1206.32	1.65	0	-11611	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	276	-27.00	0.49	12	0.12	-44.00	2412.00	2500	20230518	-52.48	1180	20231005	0.68	2500	-52.48	20230518	1180	0.68	20231005	2500	-52.48	20230518	1180	0.68	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
116	20231010	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1198	-21	5	-1.72	21823555	17968	110.10	1221	1227	1190	1584	854	1219	1214.58	1.65	0	-9368	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	278	-27.23	0.50	12	0.08	-44.00	2412.00	2500	20230518	-52.08	1180	20231005	1.53	2500	-52.08	20230518	1180	1.53	20231005	2500	-52.08	20230518	1180	1.53	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
117	20231010	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	-13	5	-1.07	19031852	15635	95.80	1221	1227	1206	1584	854	1219	1217.26	1.65	0	-9134	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	280	-27.41	0.50	12	0.07	-44.00	2412.00	2500	20230518	-51.76	1180	20231005	2.20	2500	-51.76	20230518	1180	2.20	20231005	2500	-51.76	20230518	1180	2.20	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
118	20231010	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1215	-4	5	-0.33	15888465	13036	79.88	1221	1227	1210	1584	854	1219	1218.81	1.65	0	-6835	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	282	-27.61	0.50	12	0.06	-44.00	2412.00	2500	20230518	-51.40	1180	20231005	2.97	2500	-51.40	20230518	1180	2.97	20231005	2500	-51.40	20230518	1180	2.97	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
119	20231010	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1222	3	2	0.25	7155209	5863	35.93	1221	1227	1219	1584	854	1219	1220.40	1.65	0	-1290	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	284	-27.77	0.51	12	0.03	-44.00	2412.00	2500	20230518	-51.12	1180	20231005	3.56	2500	-51.12	20230518	1180	3.56	20231005	2500	-51.12	20230518	1180	3.56	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
120	20231010	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1223	4	2	0.33	5691125	4662	28.57	1221	1227	1220	1584	854	1219	1220.75	1.65	0	-1289	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	284	-27.80	0.51	12	0.02	-44.00	2412.00	2500	20230518	-51.08	1180	20231005	3.64	2500	-51.08	20230518	1180	3.64	20231005	2500	-51.08	20230518	1180	3.64	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
121	20231010	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1221	2	2	0.16	534804	438	2.68	1221	1227	1221	1584	854	1219	1221.01	1.65	0	-270	1240	1229	1208	1197	1176	1235	1203	116	365	500	780	1	1	23200000	283	-27.75	0.51	12	0.00	-44.00	2412.00	2500	20230518	-51.16	1180	20231005	3.47	2500	-51.16	20230518	1180	3.47	20231005	2500	-51.16	20230518	1180	3.47	20231005	0.71	N	079950	500	116 억		382360	N	N	0	N	00	N
122	20231006	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1219	32	2	2.70	19572102	16318	54.35	1187	1219	1187	1543	831	1187	1199.42	1.65	0	-238	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	283	-27.70	0.51	12	0.07	-44.00	2412.00	2500	20230518	-51.24	1180	20231005	3.31	2500	-51.24	20230518	1180	3.31	20231005	2500	-51.24	20230518	1180	3.31	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N
123	20231006	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1195	8	2	0.67	19056282	15891	52.93	1187	1212	1187	1543	831	1187	1199.19	1.65	0	-238	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	277	-27.16	0.50	12	0.07	-44.00	2412.00	2500	20230518	-52.20	1180	20231005	1.27	2500	-52.20	20230518	1180	1.27	20231005	2500	-52.20	20230518	1180	1.27	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N
124	20231006	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1198	11	2	0.93	17004767	14172	47.20	1187	1212	1187	1543	831	1187	1199.88	1.65	0	-70	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	278	-27.23	0.50	12	0.06	-44.00	2412.00	2500	20230518	-52.08	1180	20231005	1.53	2500	-52.08	20230518	1180	1.53	20231005	2500	-52.08	20230518	1180	1.53	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N
125	20231006	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	25	2	2.11	12224605	10185	33.92	1187	1212	1187	1543	831	1187	1200.26	1.65	0	-51	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	281	-27.55	0.50	12	0.04	-44.00	2412.00	2500	20230518	-51.52	1180	20231005	2.71	2500	-51.52	20230518	1180	2.71	20231005	2500	-51.52	20230518	1180	2.71	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N
126	20231006	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1201	14	2	1.18	6071768	5081	16.92	1187	1201	1187	1543	831	1187	1194.99	1.65	0	222	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	279	-27.30	0.50	12	0.02	-44.00	2412.00	2500	20230518	-51.96	1180	20231005	1.78	2500	-51.96	20230518	1180	1.78	20231005	2500	-51.96	20230518	1180	1.78	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N
127	20231006	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1201	14	2	1.18	3856044	3235	10.77	1187	1201	1187	1543	831	1187	1191.98	1.65	0	218	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	279	-27.30	0.50	12	0.01	-44.00	2412.00	2500	20230518	-51.96	1180	20231005	1.78	2500	-51.96	20230518	1180	1.78	20231005	2500	-51.96	20230518	1180	1.78	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N
128	20231006	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1198	11	2	0.93	2759515	2320	7.73	1187	1198	1187	1543	831	1187	1189.45	1.65	0	220	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	278	-27.23	0.50	12	0.01	-44.00	2412.00	2500	20230518	-52.08	1180	20231005	1.53	2500	-52.08	20230518	1180	1.53	20231005	2500	-52.08	20230518	1180	1.53	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N
129	20231006	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1187	0	3	0.00	682525	575	1.92	1187	1187	1187	1543	831	1187	1187.00	1.65	0	-75	1215	1200	1190	1175	1165	1196	1171	116	356	500	750	1	1	23200000	275	-26.98	0.49	12	0.00	-44.00	2412.00	2500	20230518	-52.52	1180	20231005	0.59	2500	-52.52	20230518	1180	0.59	20231005	2500	-52.52	20230518	1180	0.59	20231005	0.62	N	079950	500	116 억		382598	N	N	0	N	00	N