KissMeData/033540/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	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-14	5	-1.76	88159664	112083	145.50	788	794	780	1033	557	795	786.56	0.47	0	2951	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	571	-8.31	0.57	12	0.15	-94.00	1360.00	1151	20230509	-32.15	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1151	-32.15	20230509	690	13.19	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
3	20231031	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	-8	5	-1.01	83224243	105762	137.29	788	794	783	1033	557	795	786.90	0.47	0	1963	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	576	-8.37	0.58	12	0.14	-94.00	1360.00	1151	20230509	-31.62	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1151	-31.62	20230509	690	14.06	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
4	20231031	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	-11	5	-1.38	77633790	98636	128.04	788	794	784	1033	557	795	787.07	0.47	0	4370	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	574	-8.34	0.58	12	0.13	-94.00	1360.00	1151	20230509	-31.89	690	20230103	13.62	1151	-31.89	20230509	690	13.62	20230103	1151	-31.89	20230509	690	13.62	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
5	20231031	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	-8	5	-1.01	69116758	87791	113.97	788	794	786	1033	557	795	787.29	0.47	0	5475	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	576	-8.37	0.58	12	0.12	-94.00	1360.00	1151	20230509	-31.62	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1151	-31.62	20230509	690	14.06	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
6	20231031	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-5	5	-0.63	65230042	82849	107.55	788	794	786	1033	557	795	787.34	0.47	0	5167	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	578	-8.40	0.58	12	0.11	-94.00	1360.00	1151	20230509	-31.36	690	20230103	14.49	1151	-31.36	20230509	690	14.49	20230103	1151	-31.36	20230509	690	14.49	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
7	20231031	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	-8	5	-1.01	54019648	68596	89.05	788	794	786	1033	557	795	787.50	0.47	0	5017	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	576	-8.37	0.58	12	0.09	-94.00	1360.00	1151	20230509	-31.62	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1151	-31.62	20230509	690	14.06	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
8	20231031	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-7	5	-0.88	10222862	12960	16.82	788	794	786	1033	557	795	788.80	0.47	0	1557	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	577	-8.38	0.58	12	0.02	-94.00	1360.00	1151	20230509	-31.54	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1151	-31.54	20230509	690	14.20	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
9	20231031	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	-9	5	-1.13	2651157	3366	4.37	788	789	786	1033	557	795	787.63	0.47	0	587	825	810	799	784	773	804	778	146	238	200	540	1	1	73175379	575	-8.36	0.58	12	0.00	-94.00	1360.00	1151	20230509	-31.71	690	20230103	13.91	1151	-31.71	20230509	690	13.91	20230103	1151	-31.71	20230509	690	13.91	20230103	0.97	N	033540	200	146 억		341908	N	N	0	N	00	N
10	20231030	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-8	5	-1.00	55709532	70170	76.29	811	814	788	1043	563	803	793.92	0.49	0	-13679	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	582	-8.46	0.58	12	0.10	-94.00	1360.00	1151	20230509	-30.93	690	20230103	15.22	1151	-30.93	20230509	690	15.22	20230103	1151	-30.93	20230509	690	15.22	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
11	20231030	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-13	5	-1.62	52280772	65837	71.58	811	814	788	1043	563	803	794.09	0.49	0	-12356	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	578	-8.40	0.58	12	0.09	-94.00	1360.00	1151	20230509	-31.36	690	20230103	14.49	1151	-31.36	20230509	690	14.49	20230103	1151	-31.36	20230509	690	14.49	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
12	20231030	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-13	5	-1.62	45553847	57318	62.32	811	814	788	1043	563	803	794.76	0.49	0	-10263	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	578	-8.40	0.58	12	0.08	-94.00	1360.00	1151	20230509	-31.36	690	20230103	14.49	1151	-31.36	20230509	690	14.49	20230103	1151	-31.36	20230509	690	14.49	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
13	20231030	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-10	5	-1.25	42859530	53915	58.62	811	814	788	1043	563	803	794.95	0.49	0	-9057	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	580	-8.44	0.58	12	0.07	-94.00	1360.00	1151	20230509	-31.10	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1151	-31.10	20230509	690	14.93	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
14	20231030	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-10	5	-1.25	40081732	50407	54.80	811	814	788	1043	563	803	795.16	0.49	0	-8764	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	580	-8.44	0.58	12	0.07	-94.00	1360.00	1151	20230509	-31.10	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1151	-31.10	20230509	690	14.93	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
15	20231030	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-11	5	-1.37	30598172	38432	41.78	811	814	788	1043	563	803	796.16	0.49	0	-7463	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	580	-8.43	0.58	12	0.05	-94.00	1360.00	1151	20230509	-31.19	690	20230103	14.78	1151	-31.19	20230509	690	14.78	20230103	1151	-31.19	20230509	690	14.78	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
16	20231030	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	-14	5	-1.74	13007299	16288	17.71	811	814	788	1043	563	803	798.58	0.49	0	-5514	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	577	-8.39	0.58	12	0.02	-94.00	1360.00	1151	20230509	-31.45	690	20230103	14.35	1151	-31.45	20230509	690	14.35	20230103	1151	-31.45	20230509	690	14.35	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
17	20231030	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	11	2	1.37	4512606	5591	6.08	811	814	796	1043	563	803	807.12	0.49	0	-819	825	813	802	790	779	808	785	146	240	200	540	1	1	73175379	596	-8.66	0.60	12	0.01	-94.00	1360.00	1151	20230509	-29.28	690	20230103	17.97	1151	-29.28	20230509	690	17.97	20230103	1151	-29.28	20230509	690	17.97	20230103	1.00	N	033540	200	146 억		355587	N	N	0	N	00	N
18	20231027	160352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	-7	5	-0.86	73349698	91644	66.40	810	814	791	1053	567	810	800.38	0.52	0	-25528	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	588	-8.54	0.59	12	0.13	-94.00	1360.00	1151	20230509	-30.23	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1151	-30.23	20230509	690	16.38	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
19	20231027	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-13	5	-1.60	69331164	86623	62.76	810	814	791	1053	567	810	800.38	0.52	0	-22420	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	583	-8.48	0.59	12	0.12	-94.00	1360.00	1151	20230509	-30.76	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1151	-30.76	20230509	690	15.51	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
20	20231027	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-10	5	-1.23	62234941	77713	56.31	810	814	791	1053	567	810	800.83	0.52	0	-19945	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	585	-8.51	0.59	12	0.11	-94.00	1360.00	1151	20230509	-30.50	690	20230103	15.94	1151	-30.50	20230509	690	15.94	20230103	1151	-30.50	20230509	690	15.94	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
21	20231027	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-10	5	-1.23	50973085	63563	46.05	810	814	791	1053	567	810	801.93	0.52	0	-17403	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	585	-8.51	0.59	12	0.09	-94.00	1360.00	1151	20230509	-30.50	690	20230103	15.94	1151	-30.50	20230509	690	15.94	20230103	1151	-30.50	20230509	690	15.94	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
22	20231027	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-5	5	-0.62	50255034	62668	45.41	810	814	791	1053	567	810	801.92	0.52	0	-16604	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	589	-8.56	0.59	12	0.09	-94.00	1360.00	1151	20230509	-30.06	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1151	-30.06	20230509	690	16.67	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
23	20231027	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-10	5	-1.23	37458196	46867	33.96	810	810	791	1053	567	810	799.24	0.52	0	-13142	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	585	-8.51	0.59	12	0.06	-94.00	1360.00	1151	20230509	-30.50	690	20230103	15.94	1151	-30.50	20230509	690	15.94	20230103	1151	-30.50	20230509	690	15.94	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
24	20231027	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-13	5	-1.60	22181745	27722	20.09	810	810	791	1053	567	810	800.15	0.52	0	-10423	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	583	-8.48	0.59	12	0.04	-94.00	1360.00	1151	20230509	-30.76	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1151	-30.76	20230509	690	15.51	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
25	20231027	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	-8	5	-0.99	2512038	3107	2.25	810	810	802	1053	567	810	808.51	0.52	0	-2768	834	821	797	784	760	828	791	146	243	200	550	1	1	73175379	587	-8.53	0.59	12	0.00	-94.00	1360.00	1151	20230509	-30.32	690	20230103	16.23	1151	-30.32	20230509	690	16.23	20230103	1151	-30.32	20230509	690	16.23	20230103	0.99	N	033540	200	146 억		381115	N	N	0	N	00	N
26	20231026	160404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	1	2	0.12	108864377	138010	131.66	799	810	773	1051	567	809	788.82	0.55	0	-21646	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	593	-8.62	0.60	12	0.19	-94.00	1360.00	1151	20230509	-29.63	690	20230103	17.39	1151	-29.63	20230509	690	17.39	20230103	1151	-29.63	20230509	690	17.39	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
27	20231026	150404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-33	5	-4.08	88374309	112667	107.49	799	805	773	1051	567	809	784.39	0.55	0	-17020	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	568	-8.26	0.57	12	0.15	-94.00	1360.00	1151	20230509	-32.58	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1151	-32.58	20230509	690	12.46	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
28	20231026	140405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-29	5	-3.58	59534835	75810	72.32	799	805	775	1051	567	809	785.32	0.55	0	-17583	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	571	-8.30	0.57	12	0.10	-94.00	1360.00	1151	20230509	-32.23	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1151	-32.23	20230509	690	13.04	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
29	20231026	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-33	5	-4.08	56576177	72004	68.69	799	805	776	1051	567	809	785.74	0.55	0	-16034	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	568	-8.26	0.57	12	0.10	-94.00	1360.00	1151	20230509	-32.58	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1151	-32.58	20230509	690	12.46	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
30	20231026	120404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	-27	5	-3.34	49713197	63196	60.29	799	805	778	1051	567	809	786.65	0.55	0	-10183	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	572	-8.32	0.57	12	0.09	-94.00	1360.00	1151	20230509	-32.06	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1151	-32.06	20230509	690	13.33	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
31	20231026	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	-25	5	-3.09	42233811	53645	51.18	799	805	778	1051	567	809	787.28	0.55	0	-9340	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	574	-8.34	0.58	12	0.07	-94.00	1360.00	1151	20230509	-31.89	690	20230103	13.62	1151	-31.89	20230509	690	13.62	20230103	1151	-31.89	20230509	690	13.62	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
32	20231026	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-21	5	-2.60	23929208	30330	28.94	799	805	778	1051	567	809	788.96	0.55	0	-7539	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	577	-8.38	0.58	12	0.04	-94.00	1360.00	1151	20230509	-31.54	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1151	-31.54	20230509	690	14.20	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
33	20231026	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	-20	5	-2.47	1020015	1290	1.23	799	799	784	1051	567	809	790.71	0.55	0	-1239	828	818	809	799	790	814	795	146	242	200	550	1	1	73175379	577	-8.39	0.58	12	0.00	-94.00	1360.00	1151	20230509	-31.45	690	20230103	14.35	1151	-31.45	20230509	690	14.35	20230103	1151	-31.45	20230509	690	14.35	20230103	1.06	N	033540	200	146 억		402719	N	N	0	N	00	N
34	20231025	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	-9	5	-1.10	84485344	104696	38.45	815	819	800	1063	573	818	806.96	0.55	0	-1878	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	592	-8.61	0.59	12	0.14	-94.00	1360.00	1151	20230509	-29.71	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1151	-29.71	20230509	690	17.25	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
35	20231025	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-12	5	-1.47	77725137	96278	35.36	815	819	800	1063	573	818	807.30	0.55	0	1373	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	590	-8.57	0.59	12	0.13	-94.00	1360.00	1151	20230509	-29.97	690	20230103	16.81	1151	-29.97	20230509	690	16.81	20230103	1151	-29.97	20230509	690	16.81	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
36	20231025	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-13	5	-1.59	71117296	88075	32.34	815	819	800	1063	573	818	807.46	0.55	0	1411	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	589	-8.56	0.59	12	0.12	-94.00	1360.00	1151	20230509	-30.06	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1151	-30.06	20230509	690	16.67	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
37	20231025	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	-15	5	-1.83	65158893	80673	29.62	815	819	800	1063	573	818	807.69	0.55	0	2612	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	588	-8.54	0.59	12	0.11	-94.00	1360.00	1151	20230509	-30.23	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1151	-30.23	20230509	690	16.38	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
38	20231025	120404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	-16	5	-1.96	57671309	71412	26.22	815	819	800	1063	573	818	807.59	0.55	0	3550	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	587	-8.53	0.59	12	0.10	-94.00	1360.00	1151	20230509	-30.32	690	20230103	16.23	1151	-30.32	20230509	690	16.23	20230103	1151	-30.32	20230509	690	16.23	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
39	20231025	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-14	5	-1.71	35859396	44250	16.25	815	819	804	1063	573	818	810.38	0.55	0	3230	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	588	-8.55	0.59	12	0.06	-94.00	1360.00	1151	20230509	-30.15	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1151	-30.15	20230509	690	16.52	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
40	20231025	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-3	5	-0.37	14229981	17441	6.40	815	819	814	1063	573	818	815.89	0.55	0	40	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	596	-8.67	0.60	12	0.02	-94.00	1360.00	1151	20230509	-29.19	690	20230103	18.12	1151	-29.19	20230509	690	18.12	20230103	1151	-29.19	20230509	690	18.12	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
41	20231025	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-3	5	-0.37	592193	726	0.27	815	816	815	1063	573	818	815.69	0.55	0	3	849	833	804	788	759	841	796	146	245	200	550	1	1	73175379	596	-8.67	0.60	12	0.00	-94.00	1360.00	1151	20230509	-29.19	690	20230103	18.12	1151	-29.19	20230509	690	18.12	20230103	1151	-29.19	20230509	690	18.12	20230103	1.06	N	033540	200	146 억		404358	N	N	0	N	00	N
42	20231024	160356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	818	44	2	5.68	216449590	272117	180.98	790	820	775	1006	542	774	795.42	0.50	0	41798	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	599	-8.70	0.60	12	0.37	-94.00	1360.00	1151	20230509	-28.93	690	20230103	18.55	1151	-28.93	20230509	690	18.55	20230103	1151	-28.93	20230509	690	18.55	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
43	20231024	150402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	46	2	5.94	208087569	261898	174.18	790	820	775	1006	542	774	794.54	0.50	0	40574	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	600	-8.72	0.60	12	0.36	-94.00	1360.00	1151	20230509	-28.76	690	20230103	18.84	1151	-28.76	20230509	690	18.84	20230103	1151	-28.76	20230509	690	18.84	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
44	20231024	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	13	2	1.68	103382061	131869	87.70	790	790	775	1006	542	774	783.98	0.50	0	15668	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	576	-8.37	0.58	12	0.18	-94.00	1360.00	1151	20230509	-31.62	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1151	-31.62	20230509	690	14.06	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
45	20231024	130401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	11	2	1.42	94463229	120520	80.15	790	790	775	1006	542	774	783.80	0.50	0	11744	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	574	-8.35	0.58	12	0.16	-94.00	1360.00	1151	20230509	-31.80	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1151	-31.80	20230509	690	13.77	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
46	20231024	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	13	2	1.68	67290843	85980	57.18	790	790	775	1006	542	774	782.63	0.50	0	4822	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	576	-8.37	0.58	12	0.12	-94.00	1360.00	1151	20230509	-31.62	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1151	-31.62	20230509	690	14.06	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
47	20231024	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	9	2	1.16	42062899	53613	35.66	790	790	775	1006	542	774	784.57	0.50	0	3912	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	573	-8.33	0.58	12	0.07	-94.00	1360.00	1151	20230509	-31.97	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1151	-31.97	20230509	690	13.48	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
48	20231024	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	9	2	1.16	31380322	39972	26.58	790	790	775	1006	542	774	785.06	0.50	0	-24	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	573	-8.33	0.58	12	0.05	-94.00	1360.00	1151	20230509	-31.97	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1151	-31.97	20230509	690	13.48	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
49	20231024	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	1	2	0.13	7623236	9691	6.45	790	790	775	1006	542	774	786.63	0.50	0	533	793	783	770	760	747	777	754	146	232	200	520	1	1	73175379	567	-8.24	0.57	12	0.01	-94.00	1360.00	1151	20230509	-32.67	690	20230103	12.32	1151	-32.67	20230509	690	12.32	20230103	1151	-32.67	20230509	690	12.32	20230103	1.06	N	033540	200	146 억		362644	N	N	0	N	00	N
50	20231023	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-4	5	-0.51	115817295	150361	97.20	780	780	757	1011	545	778	770.26	0.50	0	-3219	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	566	-8.23	0.57	12	0.21	-94.00	1360.00	1151	20230509	-32.75	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1151	-32.75	20230509	690	12.17	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
51	20231023	150353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-4	5	-0.51	112102450	145565	94.10	780	780	757	1011	545	778	770.12	0.50	0	-5568	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	566	-8.23	0.57	12	0.20	-94.00	1360.00	1151	20230509	-32.75	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1151	-32.75	20230509	690	12.17	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
52	20231023	140356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-5	5	-0.64	96514272	125440	81.09	780	780	757	1011	545	778	769.41	0.50	0	-8101	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	566	-8.22	0.57	12	0.17	-94.00	1360.00	1151	20230509	-32.84	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1151	-32.84	20230509	690	12.03	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
53	20231023	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-4	5	-0.51	93200489	121135	78.31	780	780	757	1011	545	778	769.39	0.50	0	-8482	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	566	-8.23	0.57	12	0.17	-94.00	1360.00	1151	20230509	-32.75	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1151	-32.75	20230509	690	12.17	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
54	20231023	120353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	0	3	0.00	89648545	116523	75.32	780	780	757	1011	545	778	769.36	0.50	0	-8482	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	569	-8.28	0.57	12	0.16	-94.00	1360.00	1151	20230509	-32.41	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1151	-32.41	20230509	690	12.75	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
55	20231023	110354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	0	3	0.00	85659405	111396	72.01	780	780	757	1011	545	778	768.96	0.50	0	-8446	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	569	-8.28	0.57	12	0.15	-94.00	1360.00	1151	20230509	-32.41	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1151	-32.41	20230509	690	12.75	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
56	20231023	100351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-2	5	-0.26	50305245	65487	42.33	780	780	757	1011	545	778	768.17	0.50	0	-3603	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	568	-8.26	0.57	12	0.09	-94.00	1360.00	1151	20230509	-32.58	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1151	-32.58	20230509	690	12.46	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
57	20231023	090358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-11	5	-1.41	8770648	11256	7.28	780	780	767	1011	545	778	779.20	0.50	0	-1177	812	795	761	744	710	803	752	146	233	200	520	1	1	73175379	561	-8.16	0.56	12	0.02	-94.00	1360.00	1151	20230509	-33.36	690	20230103	11.16	1151	-33.36	20230509	690	11.16	20230103	1151	-33.36	20230509	690	11.16	20230103	1.06	N	033540	200	146 억		365718	N	N	0	N	00	N
58	20231020	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	1	2	0.13	115801969	154690	163.52	776	778	727	1010	544	777	748.42	0.51	0	-9085	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	569	-8.28	0.57	12	0.21	-94.00	1360.00	1151	20230509	-32.41	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1151	-32.41	20230509	690	12.75	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
59	20231020	150354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-18	5	-2.32	90390184	121545	128.48	776	776	727	1010	544	777	743.68	0.51	0	-7116	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	555	-8.07	0.56	12	0.17	-94.00	1360.00	1151	20230509	-34.06	690	20230103	10.00	1151	-34.06	20230509	690	10.00	20230103	1151	-34.06	20230509	690	10.00	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
60	20231020	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	-36	5	-4.63	78384594	105475	111.50	776	776	727	1010	544	777	743.16	0.51	0	-4221	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	542	-7.88	0.54	12	0.14	-94.00	1360.00	1151	20230509	-35.62	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1151	-35.62	20230509	690	7.39	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
61	20231020	130346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-43	5	-5.53	73917057	99404	105.08	776	776	727	1010	544	777	743.60	0.51	0	-4023	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	537	-7.81	0.54	12	0.14	-94.00	1360.00	1151	20230509	-36.23	690	20230103	6.38	1151	-36.23	20230509	690	6.38	20230103	1151	-36.23	20230509	690	6.38	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
62	20231020	120351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-43	5	-5.53	56813737	76091	80.44	776	776	734	1010	544	777	746.66	0.51	0	-4206	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	537	-7.81	0.54	12	0.10	-94.00	1360.00	1151	20230509	-36.23	690	20230103	6.38	1151	-36.23	20230509	690	6.38	20230103	1151	-36.23	20230509	690	6.38	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
63	20231020	110354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-23	5	-2.96	34057772	45332	47.92	776	776	741	1010	544	777	751.30	0.51	0	-3679	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	552	-8.02	0.55	12	0.06	-94.00	1360.00	1151	20230509	-34.49	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1151	-34.49	20230509	690	9.28	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
64	20231020	100351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-22	5	-2.83	27115967	36031	38.09	776	776	746	1010	544	777	752.57	0.51	0	-3905	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	552	-8.03	0.56	12	0.05	-94.00	1360.00	1151	20230509	-34.40	690	20230103	9.42	1151	-34.40	20230509	690	9.42	20230103	1151	-34.40	20230509	690	9.42	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
65	20231020	090353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-15	5	-1.93	1222261	1579	1.67	776	776	762	1010	544	777	774.07	0.51	0	-88	813	794	770	751	727	783	740	146	233	200	520	1	1	73175379	558	-8.11	0.56	12	0.00	-94.00	1360.00	1151	20230509	-33.80	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1151	-33.80	20230509	690	10.43	20230103	1.07	N	033540	200	146 억		375138	N	N	0	N	00	N
66	20231019	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	-3	5	-0.38	72272494	94599	94.73	789	789	746	1014	546	780	763.99	0.52	0	-13567	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	569	-8.27	0.57	12	0.13	-94.00	1360.00	1151	20230509	-32.49	690	20230103	12.61	1151	-32.49	20230509	690	12.61	20230103	1151	-32.49	20230509	690	12.61	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
67	20231019	150349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-27	5	-3.46	47815621	62301	62.39	789	789	751	1014	546	780	767.49	0.52	0	-12732	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	551	-8.01	0.55	12	0.09	-94.00	1360.00	1151	20230509	-34.58	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1151	-34.58	20230509	690	9.13	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
68	20231019	140350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-18	5	-2.31	38323391	49728	49.80	789	789	759	1014	546	780	770.66	0.52	0	-7928	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	558	-8.11	0.56	12	0.07	-94.00	1360.00	1151	20230509	-33.80	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1151	-33.80	20230509	690	10.43	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
69	20231019	130348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	-19	5	-2.44	33863017	43860	43.92	789	789	761	1014	546	780	772.07	0.52	0	-7520	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	557	-8.10	0.56	12	0.06	-94.00	1360.00	1151	20230509	-33.88	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1151	-33.88	20230509	690	10.29	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
70	20231019	120349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-15	5	-1.92	31791937	41145	41.20	789	789	765	1014	546	780	772.68	0.52	0	-7236	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	560	-8.14	0.56	12	0.06	-94.00	1360.00	1151	20230509	-33.54	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1151	-33.54	20230509	690	10.87	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
71	20231019	110350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-12	5	-1.54	28857115	37316	37.37	789	789	768	1014	546	780	773.32	0.52	0	-3762	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	562	-8.17	0.56	12	0.05	-94.00	1360.00	1151	20230509	-33.28	690	20230103	11.30	1151	-33.28	20230509	690	11.30	20230103	1151	-33.28	20230509	690	11.30	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
72	20231019	100348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-7	5	-0.90	18078790	23345	23.38	789	789	770	1014	546	780	774.42	0.52	0	-3289	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	566	-8.22	0.57	12	0.03	-94.00	1360.00	1151	20230509	-32.84	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1151	-32.84	20230509	690	12.03	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
73	20231019	090351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-4	5	-0.51	2207672	2834	2.84	789	789	776	1014	546	780	779.00	0.52	0	-331	803	791	778	766	753	797	772	146	234	200	530	1	1	73175379	568	-8.26	0.57	12	0.00	-94.00	1360.00	1151	20230509	-32.58	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1151	-32.58	20230509	690	12.46	20230103	1.07	N	033540	200	146 억		379260	N	N	0	N	00	N
74	20231018	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	15	2	1.96	77723355	99860	130.66	765	790	765	994	536	765	778.32	0.51	0	1550	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	571	-8.30	0.57	12	0.14	-94.00	1360.00	1151	20230509	-32.23	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1151	-32.23	20230509	690	13.04	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
75	20231018	150347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	14	2	1.83	72551557	93223	121.97	765	790	765	994	536	765	778.26	0.51	0	1561	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	570	-8.29	0.57	12	0.13	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
76	20231018	140345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	19	2	2.48	61395104	78923	103.26	765	790	765	994	536	765	777.91	0.51	0	2350	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	574	-8.34	0.58	12	0.11	-94.00	1360.00	1151	20230509	-31.89	690	20230103	13.62	1151	-31.89	20230509	690	13.62	20230103	1151	-31.89	20230509	690	13.62	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
77	20231018	130344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	18	2	2.35	57147947	73502	96.17	765	790	765	994	536	765	777.50	0.51	0	1661	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	573	-8.33	0.58	12	0.10	-94.00	1360.00	1151	20230509	-31.97	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1151	-31.97	20230509	690	13.48	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
78	20231018	120348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	18	2	2.35	55881978	71885	94.05	765	790	765	994	536	765	777.38	0.51	0	1265	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	573	-8.33	0.58	12	0.10	-94.00	1360.00	1151	20230509	-31.97	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1151	-31.97	20230509	690	13.48	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
79	20231018	110346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	14	2	1.83	47506847	61178	80.05	765	790	765	994	536	765	776.53	0.51	0	134	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	570	-8.29	0.57	12	0.08	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
80	20231018	100348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	10	2	1.31	22113343	28608	37.43	765	781	765	994	536	765	772.98	0.51	0	831	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	567	-8.24	0.57	12	0.04	-94.00	1360.00	1151	20230509	-32.67	690	20230103	12.32	1151	-32.67	20230509	690	12.32	20230103	1151	-32.67	20230509	690	12.32	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
81	20231018	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	0	3	0.00	9945	13	0.02	765	765	765	994	536	765	765.00	0.51	0	-1	773	769	761	757	749	771	759	146	229	200	520	1	1	73175379	560	-8.14	0.56	12	0.00	-94.00	1360.00	1151	20230509	-33.54	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1151	-33.54	20230509	690	10.87	20230103	1.07	N	033540	200	146 억		375420	N	N	0	N	00	N
82	20231017	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	11	2	1.46	58053017	76429	111.18	754	765	753	980	528	754	759.57	0.50	0	7671	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	560	-8.14	0.56	12	0.10	-94.00	1360.00	1151	20230509	-33.54	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1151	-33.54	20230509	690	10.87	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
83	20231017	150347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	8	2	1.06	54665345	71994	104.73	754	765	753	980	528	754	759.30	0.50	0	7673	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	558	-8.11	0.56	12	0.10	-94.00	1360.00	1151	20230509	-33.80	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1151	-33.80	20230509	690	10.43	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
84	20231017	140348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	7	2	0.93	47368751	62420	90.80	754	765	753	980	528	754	758.87	0.50	0	3505	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	557	-8.10	0.56	12	0.09	-94.00	1360.00	1151	20230509	-33.88	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1151	-33.88	20230509	690	10.29	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
85	20231017	130346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	9	2	1.19	35713766	47102	68.52	754	765	753	980	528	754	758.22	0.50	0	2973	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	558	-8.12	0.56	12	0.06	-94.00	1360.00	1151	20230509	-33.71	690	20230103	10.58	1151	-33.71	20230509	690	10.58	20230103	1151	-33.71	20230509	690	10.58	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
86	20231017	120348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	7	2	0.93	27331929	36062	52.46	754	765	753	980	528	754	757.91	0.50	0	1213	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	557	-8.10	0.56	12	0.05	-94.00	1360.00	1151	20230509	-33.88	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1151	-33.88	20230509	690	10.29	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
87	20231017	110343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-1	5	-0.13	24737132	32643	47.48	754	765	753	980	528	754	757.81	0.50	0	769	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	551	-8.01	0.55	12	0.04	-94.00	1360.00	1151	20230509	-34.58	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1151	-34.58	20230509	690	9.13	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
88	20231017	100343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	4	2	0.53	16864442	22232	32.34	754	765	753	980	528	754	758.57	0.50	0	688	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	555	-8.06	0.56	12	0.03	-94.00	1360.00	1151	20230509	-34.14	690	20230103	9.86	1151	-34.14	20230509	690	9.86	20230103	1151	-34.14	20230509	690	9.86	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
89	20231017	090345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	0	3	0.00	6032	8	0.01	754	754	754	980	528	754	754.00	0.50	0	0	783	768	758	743	733	763	738	146	226	200	510	1	1	73175379	552	-8.02	0.55	12	0.00	-94.00	1360.00	1151	20230509	-34.49	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1151	-34.49	20230509	690	9.28	20230103	1.07	N	033540	200	146 억		367749	N	N	0	N	00	N
90	20231016	160344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-6	5	-0.79	52024899	68740	100.30	756	773	748	988	532	760	756.84	0.51	0	-5416	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	552	-8.02	0.55	12	0.09	-94.00	1360.00	1151	20230509	-34.49	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1151	-34.49	20230509	690	9.28	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
91	20231016	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-11	5	-1.45	50541895	66768	97.43	756	773	749	988	532	760	756.98	0.51	0	-5612	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	548	-7.97	0.55	12	0.09	-94.00	1360.00	1151	20230509	-34.93	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1151	-34.93	20230509	690	8.55	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
92	20231016	140343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-7	5	-0.92	38870443	51204	74.72	756	773	750	988	532	760	759.13	0.51	0	-7437	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	551	-8.01	0.55	12	0.07	-94.00	1360.00	1151	20230509	-34.58	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1151	-34.58	20230509	690	9.13	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
93	20231016	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-3	5	-0.39	34393889	45257	66.04	756	773	751	988	532	760	759.97	0.51	0	-6525	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	554	-8.05	0.56	12	0.06	-94.00	1360.00	1151	20230509	-34.23	690	20230103	9.71	1151	-34.23	20230509	690	9.71	20230103	1151	-34.23	20230509	690	9.71	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
94	20231016	120343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	2	2	0.26	25006455	32834	47.91	756	773	753	988	532	760	761.60	0.51	0	-5185	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	558	-8.11	0.56	12	0.04	-94.00	1360.00	1151	20230509	-33.80	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1151	-33.80	20230509	690	10.43	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
95	20231016	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-1	5	-0.13	20638060	27097	39.54	756	773	753	988	532	760	761.64	0.51	0	-2693	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	555	-8.07	0.56	12	0.04	-94.00	1360.00	1151	20230509	-34.06	690	20230103	10.00	1151	-34.06	20230509	690	10.00	20230103	1151	-34.06	20230509	690	10.00	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
96	20231016	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	3	2	0.39	16175350	21262	31.02	756	773	753	988	532	760	760.76	0.51	0	-2440	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	558	-8.12	0.56	12	0.03	-94.00	1360.00	1151	20230509	-33.71	690	20230103	10.58	1151	-33.71	20230509	690	10.58	20230103	1151	-33.71	20230509	690	10.58	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
97	20231016	090341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	-4	5	-0.53	468515	620	0.90	756	756	755	988	532	760	755.67	0.51	0	-259	788	774	756	742	724	765	733	146	228	200	510	1	1	73175379	553	-8.04	0.56	12	0.00	-94.00	1360.00	1151	20230509	-34.32	690	20230103	9.57	1151	-34.32	20230509	690	9.57	20230103	1151	-34.32	20230509	690	9.57	20230103	1.08	N	033540	200	146 억		374775	N	N	0	N	00	N
98	20231012	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	16	2	2.15	66280964	87356	364.77	745	768	745	968	522	745	758.75	0.49	0	14581	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	557	-8.10	0.56	12	0.12	-94.00	1360.00	1151	20230509	-33.88	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1151	-33.88	20230509	690	10.29	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
99	20231012	150343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	17	2	2.28	66070928	87080	363.62	745	768	745	968	522	745	758.74	0.49	0	14757	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	558	-8.11	0.56	12	0.12	-94.00	1360.00	1151	20230509	-33.80	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1151	-33.80	20230509	690	10.43	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
100	20231012	140342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	20	2	2.68	62961391	82989	346.54	745	768	745	968	522	745	758.67	0.49	0	14445	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	560	-8.14	0.56	12	0.11	-94.00	1360.00	1151	20230509	-33.54	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1151	-33.54	20230509	690	10.87	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
101	20231012	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	17	2	2.28	61577775	81175	338.96	745	768	745	968	522	745	758.58	0.49	0	14398	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	558	-8.11	0.56	12	0.11	-94.00	1360.00	1151	20230509	-33.80	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1151	-33.80	20230509	690	10.43	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
102	20231012	120349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	22	2	2.95	57463824	75808	316.55	745	768	745	968	522	745	758.02	0.49	0	14374	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	561	-8.16	0.56	12	0.10	-94.00	1360.00	1151	20230509	-33.36	690	20230103	11.16	1151	-33.36	20230509	690	11.16	20230103	1151	-33.36	20230509	690	11.16	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
103	20231012	110347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	14	2	1.88	39525907	52357	218.63	745	762	745	968	522	745	754.93	0.49	0	4086	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	555	-8.07	0.56	12	0.07	-94.00	1360.00	1151	20230509	-34.06	690	20230103	10.00	1151	-34.06	20230509	690	10.00	20230103	1151	-34.06	20230509	690	10.00	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
104	20231012	100346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	14	2	1.88	20474624	27227	113.69	745	760	745	968	522	745	752.00	0.49	0	4042	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	555	-8.07	0.56	12	0.04	-94.00	1360.00	1151	20230509	-34.06	690	20230103	10.00	1151	-34.06	20230509	690	10.00	20230103	1151	-34.06	20230509	690	10.00	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
105	20231012	090347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	4	2	0.54	425305	569	2.38	745	749	745	968	522	745	747.46	0.49	0	-10	757	751	743	737	729	754	740	146	223	200	500	1	1	73175379	548	-7.97	0.55	12	0.00	-94.00	1360.00	1151	20230509	-34.93	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1151	-34.93	20230509	690	8.55	20230103	1.06	N	033540	200	146 억		360579	N	N	0	N	00	N
106	20231011	160343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	5	2	0.68	17805736	23948	29.49	735	749	735	962	518	740	743.52	0.49	0	-43	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	545	-7.93	0.55	12	0.03	-94.00	1360.00	1151	20230509	-35.27	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1151	-35.27	20230509	690	7.97	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
107	20231011	150343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	5	2	0.68	16467552	22143	27.27	735	749	735	962	518	740	743.69	0.49	0	744	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	545	-7.93	0.55	12	0.03	-94.00	1360.00	1151	20230509	-35.27	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1151	-35.27	20230509	690	7.97	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
108	20231011	140348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	5	2	0.68	15348996	20633	25.41	735	749	735	962	518	740	743.91	0.49	0	752	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	545	-7.93	0.55	12	0.03	-94.00	1360.00	1151	20230509	-35.27	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1151	-35.27	20230509	690	7.97	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
109	20231011	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	7	2	0.95	13933935	18726	23.06	735	749	735	962	518	740	744.10	0.49	0	603	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	547	-7.95	0.55	12	0.03	-94.00	1360.00	1151	20230509	-35.10	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1151	-35.10	20230509	690	8.26	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
110	20231011	120349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	7	2	0.95	12774370	17163	21.14	735	749	735	962	518	740	744.30	0.49	0	275	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	547	-7.95	0.55	12	0.02	-94.00	1360.00	1151	20230509	-35.10	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1151	-35.10	20230509	690	8.26	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
111	20231011	110345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	5	2	0.68	10397907	13973	17.21	735	749	735	962	518	740	744.14	0.49	0	258	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	545	-7.93	0.55	12	0.02	-94.00	1360.00	1151	20230509	-35.27	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1151	-35.27	20230509	690	7.97	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
112	20231011	100343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	5	2	0.68	8903890	11966	14.74	735	749	735	962	518	740	744.10	0.49	0	212	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	545	-7.93	0.55	12	0.02	-94.00	1360.00	1151	20230509	-35.27	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1151	-35.27	20230509	690	7.97	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
113	20231011	090345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-5	5	-0.68	187425	255	0.31	735	735	735	962	518	740	735.00	0.49	0	-33	766	752	741	727	716	747	722	146	222	200	500	1	1	73175379	538	-7.82	0.54	12	0.00	-94.00	1360.00	1151	20230509	-36.14	690	20230103	6.52	1151	-36.14	20230509	690	6.52	20230103	1151	-36.14	20230509	690	6.52	20230103	1.06	N	033540	200	146 억		360622	N	N	0	N	00	N
114	20231010	160341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-5	5	-0.67	60001548	81195	153.97	745	755	730	968	522	745	738.98	0.51	0	-10417	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	541	-7.87	0.54	12	0.11	-94.00	1360.00	1151	20230509	-35.71	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1151	-35.71	20230509	690	7.25	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
115	20231010	150340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-6	5	-0.81	55956393	75724	143.60	745	755	730	968	522	745	738.95	0.51	0	-10811	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	541	-7.86	0.54	12	0.10	-94.00	1360.00	1151	20230509	-35.79	690	20230103	7.10	1151	-35.79	20230509	690	7.10	20230103	1151	-35.79	20230509	690	7.10	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
116	20231010	140340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-5	5	-0.67	35901597	48406	91.79	745	755	734	968	522	745	741.68	0.51	0	-10576	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	541	-7.87	0.54	12	0.07	-94.00	1360.00	1151	20230509	-35.71	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1151	-35.71	20230509	690	7.25	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
117	20231010	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-5	5	-0.67	26380125	35489	67.30	745	755	737	968	522	745	743.33	0.51	0	-5534	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	541	-7.87	0.54	12	0.05	-94.00	1360.00	1151	20230509	-35.71	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1151	-35.71	20230509	690	7.25	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
118	20231010	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	2	2	0.27	12768799	17062	32.36	745	755	738	968	522	745	748.38	0.51	0	-3900	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	547	-7.95	0.55	12	0.02	-94.00	1360.00	1151	20230509	-35.10	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1151	-35.10	20230509	690	8.26	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
119	20231010	110332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	4	2	0.54	10718955	14312	27.14	745	755	738	968	522	745	748.95	0.51	0	-4798	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	548	-7.97	0.55	12	0.02	-94.00	1360.00	1151	20230509	-34.93	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1151	-34.93	20230509	690	8.55	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
120	20231010	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	8	2	1.07	9623559	12849	24.37	745	755	738	968	522	745	748.97	0.51	0	-5162	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	551	-8.01	0.55	12	0.02	-94.00	1360.00	1151	20230509	-34.58	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1151	-34.58	20230509	690	9.13	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
121	20231010	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-1	5	-0.13	184010	247	0.47	745	745	744	968	522	745	744.98	0.51	0	-6	759	751	745	737	731	756	742	146	223	200	500	1	1	73175379	544	-7.91	0.55	12	0.00	-94.00	1360.00	1151	20230509	-35.36	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1151	-35.36	20230509	690	7.83	20230103	1.07	N	033540	200	146 억		370944	N	N	0	N	00	N
122	20231006	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-2	5	-0.27	39274626	52730	63.56	743	753	739	971	523	747	744.83	0.51	0	-4026	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	545	-7.93	0.55	12	0.07	-94.00	1360.00	1151	20230509	-35.27	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1151	-35.27	20230509	690	7.97	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N
123	20231006	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	0	3	0.00	24769359	33129	39.93	743	753	743	971	523	747	747.66	0.51	0	-4026	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	547	-7.95	0.55	12	0.05	-94.00	1360.00	1151	20230509	-35.10	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1151	-35.10	20230509	690	8.26	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N
124	20231006	140334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-3	5	-0.40	21603338	28880	34.81	743	753	743	971	523	747	748.04	0.51	0	-3345	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	544	-7.91	0.55	12	0.04	-94.00	1360.00	1151	20230509	-35.36	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1151	-35.36	20230509	690	7.83	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N
125	20231006	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	3	2	0.40	16363143	21856	26.35	743	753	743	971	523	747	748.68	0.51	0	-2509	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	549	-7.98	0.55	12	0.03	-94.00	1360.00	1151	20230509	-34.84	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1151	-34.84	20230509	690	8.70	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N
126	20231006	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	2	2	0.27	9606419	12829	15.46	743	753	743	971	523	747	748.80	0.51	0	-2509	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	548	-7.97	0.55	12	0.02	-94.00	1360.00	1151	20230509	-34.93	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1151	-34.93	20230509	690	8.55	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N
127	20231006	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	5	2	0.67	5273527	7044	8.49	743	753	743	971	523	747	748.66	0.51	0	548	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	550	-8.00	0.55	12	0.01	-94.00	1360.00	1151	20230509	-34.67	690	20230103	8.99	1151	-34.67	20230509	690	8.99	20230103	1151	-34.67	20230509	690	8.99	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N
128	20231006	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	6	2	0.80	2351398	3140	3.79	743	753	743	971	523	747	748.85	0.51	0	757	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	551	-8.01	0.55	12	0.00	-94.00	1360.00	1151	20230509	-34.58	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1151	-34.58	20230509	690	9.13	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N
129	20231006	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	6	2	0.80	40242	54	0.07	743	753	743	971	523	747	745.22	0.51	0	-5	762	754	743	735	724	758	739	146	224	200	500	1	1	73175379	551	-8.01	0.55	12	0.00	-94.00	1360.00	1151	20230509	-34.58	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1151	-34.58	20230509	690	9.13	20230103	1.08	N	033540	200	146 억		374970	N	N	0	N	00	N