KissMeData/043220/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	160503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	492	-18	5	-3.53	176215055	354643	207.61	513	518	487	663	357	510	496.88	0.52	0	-79775	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	535	-5.41	1.11	12	0.33	-91.00	443.00	1020	20221028	-51.76	487	20231031	1.03	996	-50.60	20230113	487	1.03	20231031	1020	-51.76	20221101	487	1.03	20231031	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
3	20231031	150510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	492	-18	5	-3.53	160910246	323550	189.41	513	518	487	663	357	510	497.33	0.52	0	-73469	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	535	-5.41	1.11	12	0.30	-91.00	443.00	1020	20221028	-51.76	487	20231031	1.03	996	-50.60	20230113	487	1.03	20231031	1020	-51.76	20221101	487	1.03	20231031	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
4	20231031	140515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	494	-16	5	-3.14	148188060	297777	174.32	513	518	487	663	357	510	497.65	0.52	0	-69134	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	537	-5.43	1.12	12	0.27	-91.00	443.00	1020	20221028	-51.57	487	20231031	1.44	996	-50.40	20230113	487	1.44	20231031	1020	-51.57	20221101	487	1.44	20231031	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
5	20231031	130511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	490	-20	5	-3.92	134219278	269323	157.67	513	518	490	663	357	510	498.36	0.52	0	-60830	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	533	-5.38	1.11	12	0.25	-91.00	443.00	1020	20221028	-51.96	490	20231031	0.00	996	-50.80	20230113	490	0.00	20231031	1020	-51.96	20221101	490	0.00	20231031	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
6	20231031	120507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	498	-12	5	-2.35	104915428	210040	122.96	513	518	492	663	357	510	499.50	0.52	0	-46195	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	542	-5.47	1.12	12	0.19	-91.00	443.00	1020	20221028	-51.18	492	20231031	1.22	996	-50.00	20230113	492	1.22	20231031	1020	-51.18	20221101	492	1.22	20231031	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
7	20231031	110521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	506	-4	5	-0.78	73569248	146926	86.01	513	518	492	663	357	510	500.72	0.52	0	-35186	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	551	-5.56	1.14	12	0.14	-91.00	443.00	1020	20221028	-50.39	492	20231031	2.85	996	-49.20	20230113	492	2.85	20231031	1020	-50.39	20221101	492	2.85	20231031	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
8	20231031	100514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	504	-6	5	-1.18	47456888	94976	55.60	513	518	492	663	357	510	499.67	0.52	0	-20586	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	548	-5.54	1.14	12	0.09	-91.00	443.00	1020	20221028	-50.59	492	20231031	2.44	996	-49.40	20230113	492	2.44	20231031	1020	-50.59	20221101	492	2.44	20231031	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
9	20231031	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	3	2	0.59	1361652	2654	1.55	513	518	513	663	357	510	513.06	0.52	0	68	521	515	512	506	503	514	505	544	153	500	360	1	1	108799659	558	-5.64	1.16	12	0.00	-91.00	443.00	1020	20221028	-49.71	509	20231030	0.79	996	-48.49	20230113	509	0.79	20231030	1020	-49.71	20221101	509	0.79	20231030	0.05	N	043220	500	543 억		566427	N	N	0	N	00	N
10	20231030	160505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	510	-4	5	-0.78	87332729	170769	91.52	518	518	509	668	360	514	511.41	0.52	0	-3089	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	555	-5.60	1.15	12	0.16	-91.00	443.00	1020	20221028	-50.00	509	20231030	0.20	996	-48.80	20230113	509	0.20	20231030	1020	-50.00	20221101	509	0.20	20231030	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
11	20231030	150453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	511	-3	5	-0.58	77652399	151789	81.35	518	518	509	668	360	514	511.58	0.52	0	-3089	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	556	-5.62	1.15	12	0.14	-91.00	443.00	1020	20221028	-49.90	509	20231030	0.39	996	-48.69	20230113	509	0.39	20231030	1020	-49.90	20221101	509	0.39	20231030	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
12	20231030	140455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	514	0	3	0.00	70358331	137508	73.70	518	518	509	668	360	514	511.67	0.52	0	-3933	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	559	-5.65	1.16	12	0.13	-91.00	443.00	1020	20221028	-49.61	509	20231030	0.98	996	-48.39	20230113	509	0.98	20231030	1020	-49.61	20221101	509	0.98	20231030	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
13	20231030	130454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	515	1	2	0.19	65094517	127233	68.19	518	518	509	668	360	514	511.62	0.52	0	-5410	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	560	-5.66	1.16	12	0.12	-91.00	443.00	1020	20221028	-49.51	509	20231030	1.18	996	-48.29	20230113	509	1.18	20231030	1020	-49.51	20221101	509	1.18	20231030	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
14	20231030	120450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	516	2	2	0.39	62630866	122458	65.63	518	518	509	668	360	514	511.45	0.52	0	-5443	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	561	-5.67	1.16	12	0.11	-91.00	443.00	1020	20221028	-49.41	509	20231030	1.38	996	-48.19	20230113	509	1.38	20231030	1020	-49.41	20221101	509	1.38	20231030	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
15	20231030	110451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	517	3	2	0.58	60713111	118735	63.63	518	518	509	668	360	514	511.33	0.52	0	-5443	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	562	-5.68	1.17	12	0.11	-91.00	443.00	1020	20221028	-49.31	509	20231030	1.57	996	-48.09	20230113	509	1.57	20231030	1020	-49.31	20221101	509	1.57	20231030	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
16	20231030	100453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	516	2	2	0.39	27551156	53818	28.84	518	518	509	668	360	514	511.93	0.52	0	-6596	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	561	-5.67	1.16	12	0.05	-91.00	443.00	1020	20221028	-49.41	509	20231030	1.38	996	-48.19	20230113	509	1.38	20231030	1020	-49.41	20221101	509	1.38	20231030	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
17	20231030	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	0	3	0.00	1779060	3460	1.85	518	518	514	668	360	514	514.18	0.52	0	7	551	532	521	502	491	527	497	544	154	500	370	1	1	108799659	559	-5.65	1.16	12	0.00	-91.00	443.00	1020	20221028	-49.61	510	20231027	0.78	996	-48.39	20230113	510	0.78	20231027	1020	-49.61	20221101	510	0.78	20231027	0.05	N	043220	500	543 억		569516	N	N	0	N	00	N
18	20231027	160425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	514	-12	5	-2.28	97163364	186410	106.34	528	540	510	683	369	526	521.23	0.53	0	-9298	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	559	-5.65	1.16	12	0.17	-91.00	443.00	1020	20221028	-49.61	510	20231027	0.78	996	-48.39	20230113	510	0.78	20231027	1020	-49.61	20221028	510	0.78	20231027	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
19	20231027	150451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	520	-6	5	-1.14	93885931	180048	102.71	528	540	510	683	369	526	521.45	0.53	0	-9185	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	566	-5.71	1.17	12	0.17	-91.00	443.00	1020	20221028	-49.02	510	20231027	1.96	996	-47.79	20230113	510	1.96	20231027	1020	-49.02	20221028	510	1.96	20231027	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
20	20231027	140449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	524	-2	5	-0.38	85530854	163855	93.47	528	540	510	683	369	526	521.99	0.53	0	-9088	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	570	-5.76	1.18	12	0.15	-91.00	443.00	1020	20221028	-48.63	510	20231027	2.75	996	-47.39	20230113	510	2.75	20231027	1020	-48.63	20221028	510	2.75	20231027	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
21	20231027	130442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	527	1	2	0.19	74387088	142284	81.17	528	540	518	683	369	526	522.81	0.53	0	-8453	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	573	-5.79	1.19	12	0.13	-91.00	443.00	1020	20221028	-48.33	518	20231027	1.74	996	-47.09	20230113	518	1.74	20231027	1020	-48.33	20221028	518	1.74	20231027	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
22	20231027	120452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	525	-1	5	-0.19	61608887	117884	67.25	528	540	518	683	369	526	522.62	0.53	0	-7908	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	571	-5.77	1.19	12	0.11	-91.00	443.00	1020	20221028	-48.53	518	20231027	1.35	996	-47.29	20230113	518	1.35	20231027	1020	-48.53	20221028	518	1.35	20231027	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
23	20231027	110455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	521	-5	5	-0.95	57748487	110522	63.05	528	540	518	683	369	526	522.51	0.53	0	-7974	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	567	-5.73	1.18	12	0.10	-91.00	443.00	1020	20221028	-48.92	518	20231027	0.58	996	-47.69	20230113	518	0.58	20231027	1020	-48.92	20221028	518	0.58	20231027	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
24	20231027	100450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	529	3	2	0.57	28431430	54198	30.92	528	540	519	683	369	526	524.58	0.53	0	-6108	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	576	-5.81	1.19	12	0.05	-91.00	443.00	1020	20221028	-48.14	519	20231027	1.93	996	-46.89	20230113	519	1.93	20231027	1020	-48.14	20221028	519	1.93	20231027	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
25	20231027	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	0	3	0.00	2048464	3882	2.21	528	540	526	683	369	526	527.68	0.53	0	-1711	553	539	529	515	505	534	510	544	157	500	370	1	1	108799659	572	-5.78	1.19	12	0.00	-91.00	443.00	1020	20221028	-48.43	519	20231026	1.35	996	-47.19	20230113	519	1.35	20231026	1020	-48.43	20221028	519	1.35	20231026	0.05	N	043220	500	543 억		578814	N	N	0	N	00	N
26	20231026	160443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	526	-15	5	-2.77	92426318	175149	109.64	536	543	519	703	379	541	527.70	0.54	0	-12509	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	572	-5.78	1.19	12	0.16	-91.00	443.00	1020	20221028	-48.43	519	20231026	1.35	996	-47.19	20230113	519	1.35	20231026	1020	-48.43	20221028	519	1.35	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
27	20231026	150443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	527	-14	5	-2.59	90283992	171076	107.09	536	543	519	703	379	541	527.74	0.54	0	-9963	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	573	-5.79	1.19	12	0.16	-91.00	443.00	1020	20221028	-48.33	519	20231026	1.54	996	-47.09	20230113	519	1.54	20231026	1020	-48.33	20221028	519	1.54	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
28	20231026	140444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	523	-18	5	-3.33	75450891	142659	89.30	536	543	520	703	379	541	528.89	0.54	0	-8119	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	569	-5.75	1.18	12	0.13	-91.00	443.00	1020	20221028	-48.73	520	20231026	0.58	996	-47.49	20230113	520	0.58	20231026	1020	-48.73	20221028	520	0.58	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
29	20231026	130443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	528	-13	5	-2.40	69140220	130596	81.75	536	543	520	703	379	541	529.42	0.54	0	-5874	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	574	-5.80	1.19	12	0.12	-91.00	443.00	1020	20221028	-48.24	520	20231026	1.54	996	-46.99	20230113	520	1.54	20231026	1020	-48.24	20221028	520	1.54	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
30	20231026	120442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	523	-18	5	-3.33	48829615	91794	57.46	536	543	522	703	379	541	531.95	0.54	0	-5917	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	569	-5.75	1.18	12	0.08	-91.00	443.00	1020	20221028	-48.73	522	20231026	0.19	996	-47.49	20230113	522	0.19	20231026	1020	-48.73	20221028	522	0.19	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
31	20231026	110446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	530	-11	5	-2.03	34216843	64041	40.09	536	543	529	703	379	541	534.30	0.54	0	-4637	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	577	-5.82	1.20	12	0.06	-91.00	443.00	1020	20221028	-48.04	529	20231026	0.19	996	-46.79	20230113	529	0.19	20231026	1020	-48.04	20221028	529	0.19	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
32	20231026	100446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	534	-7	5	-1.29	12968868	24165	15.13	536	543	533	703	379	541	536.68	0.54	0	-3462	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	581	-5.87	1.21	12	0.02	-91.00	443.00	1020	20221028	-47.65	533	20231026	0.19	996	-46.39	20230113	533	0.19	20231026	1020	-47.65	20221028	533	0.19	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
33	20231026	090444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	539	-2	5	-0.37	415946	776	0.49	536	540	533	703	379	541	536.01	0.54	0	-211	564	552	545	533	526	549	530	544	162	500	380	1	1	108799659	586	-5.92	1.22	12	0.00	-91.00	443.00	1020	20221028	-47.16	533	20231026	1.13	996	-45.88	20230113	533	1.13	20231026	1020	-47.16	20221028	533	1.13	20231026	0.05	N	043220	500	543 억		591323	N	N	0	N	00	N
34	20231025	160446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	541	-16	5	-2.87	86821778	159587	302.19	557	557	538	724	390	557	544.04	0.54	0	965	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	589	-5.95	1.22	12	0.15	-91.00	443.00	1020	20221028	-46.96	538	20231025	0.56	996	-45.68	20230113	538	0.56	20231025	1020	-46.96	20221028	538	0.56	20231025	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
35	20231025	150446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	544	-13	5	-2.33	80790076	148445	281.09	557	557	538	724	390	557	544.24	0.54	0	1584	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	592	-5.98	1.23	12	0.14	-91.00	443.00	1020	20221028	-46.67	538	20231025	1.12	996	-45.38	20230113	538	1.12	20231025	1020	-46.67	20221028	538	1.12	20231025	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
36	20231025	140442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	540	-17	5	-3.05	67866517	124541	235.83	557	557	538	724	390	557	544.93	0.54	0	1810	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	588	-5.93	1.22	12	0.11	-91.00	443.00	1020	20221028	-47.06	538	20231025	0.37	996	-45.78	20230113	538	0.37	20231025	1020	-47.06	20221028	538	0.37	20231025	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
37	20231025	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	-2	5	-0.36	30150128	54889	103.94	557	557	545	724	390	557	549.29	0.54	0	1080	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	604	-6.10	1.25	12	0.05	-91.00	443.00	1020	20221028	-45.59	538	20230726	3.16	996	-44.28	20230113	538	3.16	20230726	1020	-45.59	20221028	538	3.16	20230726	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
38	20231025	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	549	-8	5	-1.44	25108142	45728	86.59	557	557	545	724	390	557	549.08	0.54	0	1429	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	597	-6.03	1.24	12	0.04	-91.00	443.00	1020	20221028	-46.18	538	20230726	2.04	996	-44.88	20230113	538	2.04	20230726	1020	-46.18	20221028	538	2.04	20230726	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
39	20231025	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-5	5	-0.90	18599606	33887	64.17	557	557	545	724	390	557	548.87	0.54	0	840	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	601	-6.07	1.25	12	0.03	-91.00	443.00	1020	20221028	-45.88	538	20230726	2.60	996	-44.58	20230113	538	2.60	20230726	1020	-45.88	20221028	538	2.60	20230726	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
40	20231025	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	551	-6	5	-1.08	14753479	26915	50.97	557	557	545	724	390	557	548.15	0.54	0	847	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	599	-6.05	1.24	12	0.02	-91.00	443.00	1020	20221028	-45.98	538	20230726	2.42	996	-44.68	20230113	538	2.42	20230726	1020	-45.98	20221028	538	2.42	20230726	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
41	20231025	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	550	-7	5	-1.26	470081	853	1.62	557	557	550	724	390	557	551.09	0.54	0	332	572	564	552	544	532	568	548	544	167	500	400	1	1	108799659	598	-6.04	1.24	12	0.00	-91.00	443.00	1020	20221028	-46.08	538	20230726	2.23	996	-44.78	20230113	538	2.23	20230726	1020	-46.08	20221028	538	2.23	20230726	0.05	N	043220	500	543 억		590358	N	N	0	N	00	N
42	20231024	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	5	2	0.91	27800067	50733	71.94	540	560	540	717	387	552	547.96	0.54	0	-2399	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	606	-6.12	1.26	12	0.05	-91.00	443.00	1020	20221028	-45.39	538	20230726	3.53	996	-44.08	20230113	538	3.53	20230726	1020	-45.39	20221028	538	3.53	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
43	20231024	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	5	2	0.91	27446954	50098	71.04	540	560	540	717	387	552	547.87	0.54	0	-2359	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	606	-6.12	1.26	12	0.05	-91.00	443.00	1020	20221028	-45.39	538	20230726	3.53	996	-44.08	20230113	538	3.53	20230726	1020	-45.39	20221028	538	3.53	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
44	20231024	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	2	2	0.36	25966883	47426	67.25	540	560	540	717	387	552	547.52	0.54	0	-2788	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	603	-6.09	1.25	12	0.04	-91.00	443.00	1020	20221028	-45.69	538	20230726	2.97	996	-44.38	20230113	538	2.97	20230726	1020	-45.69	20221028	538	2.97	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
45	20231024	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	3	2	0.54	22847151	41777	59.24	540	560	540	717	387	552	546.88	0.54	0	-3103	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	604	-6.10	1.25	12	0.04	-91.00	443.00	1020	20221028	-45.59	538	20230726	3.16	996	-44.28	20230113	538	3.16	20230726	1020	-45.59	20221028	538	3.16	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
46	20231024	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	0	3	0.00	19711378	36120	51.22	540	560	540	717	387	552	545.72	0.54	0	-3114	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	601	-6.07	1.25	12	0.03	-91.00	443.00	1020	20221028	-45.88	538	20230726	2.60	996	-44.58	20230113	538	2.60	20230726	1020	-45.88	20221028	538	2.60	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
47	20231024	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	0	3	0.00	16843514	30922	43.85	540	560	540	717	387	552	544.71	0.54	0	-2985	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	601	-6.07	1.25	12	0.03	-91.00	443.00	1020	20221028	-45.88	538	20230726	2.60	996	-44.58	20230113	538	2.60	20230726	1020	-45.88	20221028	538	2.60	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
48	20231024	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	-8	5	-1.45	11072513	20317	28.81	540	560	540	717	387	552	544.99	0.54	0	-2260	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	592	-5.98	1.23	12	0.02	-91.00	443.00	1020	20221028	-46.67	538	20230726	1.12	996	-45.38	20230113	538	1.12	20230726	1020	-46.67	20221028	538	1.12	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
49	20231024	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	-12	5	-2.17	5888952	10879	15.43	540	559	540	717	387	552	541.31	0.54	0	292	581	566	559	544	537	563	541	544	165	500	390	1	1	108799659	588	-5.93	1.22	12	0.01	-91.00	443.00	1020	20221028	-47.06	538	20230726	0.37	996	-45.78	20230113	538	0.37	20230726	1020	-47.06	20221028	538	0.37	20230726	0.05	N	043220	500	543 억		592757	N	N	0	N	00	N
50	20231023	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-8	5	-1.43	39019144	70004	118.06	560	574	552	728	392	560	557.38	0.55	0	-7328	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	601	-6.07	1.25	12	0.06	-91.00	443.00	1020	20221019	-45.88	538	20230726	2.60	996	-44.58	20230113	538	2.60	20230726	1020	-45.88	20221028	538	2.60	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
51	20231023	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-2	5	-0.36	37450082	67164	113.27	560	574	552	728	392	560	557.59	0.55	0	-6588	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	607	-6.13	1.26	12	0.06	-91.00	443.00	1020	20221019	-45.29	538	20230726	3.72	996	-43.98	20230113	538	3.72	20230726	1020	-45.29	20221028	538	3.72	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
52	20231023	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	0	3	0.00	33588664	60196	101.52	560	574	553	728	392	560	557.99	0.55	0	-5234	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	609	-6.15	1.26	12	0.06	-91.00	443.00	1020	20221019	-45.10	538	20230726	4.09	996	-43.78	20230113	538	4.09	20230726	1020	-45.10	20221028	538	4.09	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
53	20231023	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	-1	5	-0.18	26276591	47020	79.30	560	574	553	728	392	560	558.84	0.55	0	-4909	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	608	-6.14	1.26	12	0.04	-91.00	443.00	1020	20221019	-45.20	538	20230726	3.90	996	-43.88	20230113	538	3.90	20230726	1020	-45.20	20221028	538	3.90	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
54	20231023	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	-7	5	-1.25	22607860	40429	68.18	560	574	553	728	392	560	559.20	0.55	0	-3547	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	602	-6.08	1.25	12	0.04	-91.00	443.00	1020	20221019	-45.78	538	20230726	2.79	996	-44.48	20230113	538	2.79	20230726	1020	-45.78	20221028	538	2.79	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
55	20231023	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	10	2	1.79	10543115	18727	31.58	560	574	555	728	392	560	562.99	0.55	0	-3585	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	620	-6.26	1.29	12	0.02	-91.00	443.00	1020	20221019	-44.12	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221028	538	5.95	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
56	20231023	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	10	2	1.79	8866809	15765	26.59	560	574	555	728	392	560	562.44	0.55	0	-2627	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	620	-6.26	1.29	12	0.01	-91.00	443.00	1020	20221019	-44.12	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221028	538	5.95	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
57	20231023	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	-4	5	-0.71	1233008	2204	3.72	560	560	556	728	392	560	559.44	0.55	0	0	583	571	559	547	535	572	548	544	168	500	400	1	1	108799659	605	-6.11	1.26	12	0.00	-91.00	443.00	1020	20221019	-45.49	538	20230726	3.35	996	-44.18	20230113	538	3.35	20230726	1020	-45.49	20221028	538	3.35	20230726	0.05	N	043220	500	543 억		600085	N	N	0	N	00	N
58	20231020	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	5	2	0.90	32922299	59253	66.33	560	571	547	721	389	555	555.62	0.56	0	-9847	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	609	-6.15	1.26	12	0.05	-91.00	443.00	1020	20221018	-45.10	538	20230726	4.09	996	-43.78	20230113	538	4.09	20230726	1020	-45.10	20221028	538	4.09	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
59	20231020	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	5	2	0.90	31673077	57023	63.83	560	571	547	721	389	555	555.44	0.56	0	-9839	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	609	-6.15	1.26	12	0.05	-91.00	443.00	1020	20221018	-45.10	538	20230726	4.09	996	-43.78	20230113	538	4.09	20230726	1020	-45.10	20221028	538	4.09	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
60	20231020	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	9	2	1.62	27266762	49157	55.03	560	571	547	721	389	555	554.69	0.56	0	-9839	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	614	-6.20	1.27	12	0.05	-91.00	443.00	1020	20221018	-44.71	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221028	538	4.83	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
61	20231020	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	3	2	0.54	24540293	44282	49.57	560	571	547	721	389	555	554.18	0.56	0	-9839	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	607	-6.13	1.26	12	0.04	-91.00	443.00	1020	20221018	-45.29	538	20230726	3.72	996	-43.98	20230113	538	3.72	20230726	1020	-45.29	20221028	538	3.72	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
62	20231020	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	1	2	0.18	21820779	39400	44.11	560	571	547	721	389	555	553.83	0.56	0	-9839	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	605	-6.11	1.26	12	0.04	-91.00	443.00	1020	20221018	-45.49	538	20230726	3.35	996	-44.18	20230113	538	3.35	20230726	1020	-45.49	20221028	538	3.35	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
63	20231020	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	2	2	0.36	12660824	22928	25.67	560	571	547	721	389	555	552.20	0.56	0	-4805	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	606	-6.12	1.26	12	0.02	-91.00	443.00	1020	20221018	-45.39	538	20230726	3.53	996	-44.08	20230113	538	3.53	20230726	1020	-45.39	20221028	538	3.53	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
64	20231020	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	3	2	0.54	5695910	10258	11.48	560	571	549	721	389	555	555.27	0.56	0	-4497	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	607	-6.13	1.26	12	0.01	-91.00	443.00	1020	20221018	-45.29	538	20230726	3.72	996	-43.98	20230113	538	3.72	20230726	1020	-45.29	20221028	538	3.72	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
65	20231020	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	12	2	2.16	420314	747	0.84	560	571	560	721	389	555	562.67	0.56	0	-179	613	583	569	539	525	577	533	544	166	500	390	1	1	108799659	617	-6.23	1.28	12	0.00	-91.00	443.00	1020	20221018	-44.41	538	20230726	5.39	996	-43.07	20230113	538	5.39	20230726	1020	-44.41	20221028	538	5.39	20230726	0.05	N	043220	500	543 억		609932	N	N	0	N	00	N
66	20231019	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	-15	5	-2.63	50295649	89319	96.49	559	599	555	741	399	570	563.12	0.57	0	-12337	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	604	-6.10	1.25	12	0.08	-91.00	443.00	1020	20221018	-45.59	538	20230726	3.16	996	-44.28	20230113	538	3.16	20230726	1020	-45.59	20221019	538	3.16	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
67	20231019	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-9	5	-1.58	47251420	83843	90.58	559	599	555	741	399	570	563.57	0.57	0	-12298	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	610	-6.16	1.27	12	0.08	-91.00	443.00	1020	20221018	-45.00	538	20230726	4.28	996	-43.67	20230113	538	4.28	20230726	1020	-45.00	20221019	538	4.28	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
68	20231019	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-6	5	-1.05	45531363	80773	87.26	559	599	555	741	399	570	563.70	0.57	0	-11292	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	614	-6.20	1.27	12	0.07	-91.00	443.00	1020	20221018	-44.71	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221019	538	4.83	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
69	20231019	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-8	5	-1.40	44578976	79076	85.43	559	599	555	741	399	570	563.75	0.57	0	-10718	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	611	-6.18	1.27	12	0.07	-91.00	443.00	1020	20221018	-44.90	538	20230726	4.46	996	-43.57	20230113	538	4.46	20230726	1020	-44.90	20221019	538	4.46	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
70	20231019	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-9	5	-1.58	43356099	76893	83.07	559	599	555	741	399	570	563.85	0.57	0	-10488	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	610	-6.16	1.27	12	0.07	-91.00	443.00	1020	20221018	-45.00	538	20230726	4.28	996	-43.67	20230113	538	4.28	20230726	1020	-45.00	20221019	538	4.28	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
71	20231019	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	-5	5	-0.88	38432694	68141	73.61	559	599	555	741	399	570	564.02	0.57	0	-10337	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	615	-6.21	1.28	12	0.06	-91.00	443.00	1020	20221018	-44.61	538	20230726	5.02	996	-43.27	20230113	538	5.02	20230726	1020	-44.61	20221019	538	5.02	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
72	20231019	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	0	3	0.00	34517905	61218	66.14	559	599	555	741	399	570	563.85	0.57	0	-10029	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	620	-6.26	1.29	12	0.06	-91.00	443.00	1020	20221018	-44.12	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221019	538	5.95	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
73	20231019	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-12	5	-2.11	2349532	4206	4.54	559	563	557	741	399	570	558.61	0.57	0	-590	600	585	570	555	540	577	547	544	171	500	410	1	1	108799659	607	-6.13	1.26	12	0.00	-91.00	443.00	1020	20221018	-45.29	538	20230726	3.72	996	-43.98	20230113	538	3.72	20230726	1020	-45.29	20221019	538	3.72	20230726	0.05	N	043220	500	543 억		622159	N	N	0	N	00	N
74	20231018	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-11	5	-1.89	52260576	92364	17.39	580	585	555	755	407	581	565.81	0.56	0	12610	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	620	-6.26	1.29	12	0.08	-91.00	443.00	1020	20221018	-44.12	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221018	538	5.95	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
75	20231018	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	-12	5	-2.07	49329440	87195	16.42	580	585	555	755	407	581	565.74	0.56	0	11047	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	619	-6.25	1.28	12	0.08	-91.00	443.00	1020	20221018	-44.22	538	20230726	5.76	996	-42.87	20230113	538	5.76	20230726	1020	-44.22	20221018	538	5.76	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
76	20231018	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-18	5	-3.10	41975764	74138	13.96	580	585	555	755	407	581	566.18	0.56	0	12305	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	613	-6.19	1.27	12	0.07	-91.00	443.00	1020	20221018	-44.80	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
77	20231018	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-17	5	-2.93	32873504	57950	10.91	580	585	555	755	407	581	567.27	0.56	0	12758	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	614	-6.20	1.27	12	0.05	-91.00	443.00	1020	20221018	-44.71	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221018	538	4.83	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
78	20231018	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-19	5	-3.27	31833817	56106	10.56	580	585	555	755	407	581	567.39	0.56	0	13074	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	611	-6.18	1.27	12	0.05	-91.00	443.00	1020	20221018	-44.90	538	20230726	4.46	996	-43.57	20230113	538	4.46	20230726	1020	-44.90	20221018	538	4.46	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
79	20231018	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-11	5	-1.89	27701021	48790	9.19	580	585	555	755	407	581	567.76	0.56	0	13668	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	620	-6.26	1.29	12	0.04	-91.00	443.00	1020	20221018	-44.12	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221018	538	5.95	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
80	20231018	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-14	5	-2.41	25430789	44817	8.44	580	585	555	755	407	581	567.44	0.56	0	13796	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	617	-6.23	1.28	12	0.04	-91.00	443.00	1020	20221018	-44.41	538	20230726	5.39	996	-43.07	20230113	538	5.39	20230726	1020	-44.41	20221018	538	5.39	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
81	20231018	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	4	2	0.69	298055	514	0.10	580	585	579	755	407	581	579.87	0.56	0	-386	643	611	579	547	515	628	564	544	174	500	410	1	1	108799659	636	-6.43	1.32	12	0.00	-91.00	443.00	1020	20221018	-42.65	538	20230726	8.74	996	-41.27	20230113	538	8.74	20230726	1020	-42.65	20221018	538	8.74	20230726	0.05	N	043220	500	543 억		609209	N	N	0	N	00	N
82	20231017	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	30	2	5.44	307959369	530555	456.59	547	611	547	716	386	551	580.44	0.57	0	-7920	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	632	-6.38	1.31	12	0.49	-91.00	443.00	1020	20221018	-43.04	538	20230726	7.99	996	-41.67	20230113	538	7.99	20230726	1020	-43.04	20221018	538	7.99	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
83	20231017	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	31	2	5.63	302910048	521838	449.09	547	611	547	716	386	551	580.47	0.57	0	-8136	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	633	-6.40	1.31	12	0.48	-91.00	443.00	1020	20221018	-42.94	538	20230726	8.18	996	-41.57	20230113	538	8.18	20230726	1020	-42.94	20221018	538	8.18	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
84	20231017	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	19	2	3.45	292556216	503653	433.44	547	611	547	716	386	551	580.87	0.57	0	-11352	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	620	-6.26	1.29	12	0.46	-91.00	443.00	1020	20221018	-44.12	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221018	538	5.95	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
85	20231017	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	17	2	3.09	276645208	475698	409.38	547	611	547	716	386	551	581.56	0.57	0	-16866	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	618	-6.24	1.28	12	0.44	-91.00	443.00	1020	20221018	-44.31	538	20230726	5.58	996	-42.97	20230113	538	5.58	20230726	1020	-44.31	20221018	538	5.58	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
86	20231017	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	34	2	6.17	228810895	392507	337.79	547	611	547	716	386	551	582.95	0.57	0	-15139	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	636	-6.43	1.32	12	0.36	-91.00	443.00	1020	20221018	-42.65	538	20230726	8.74	996	-41.27	20230113	538	8.74	20230726	1020	-42.65	20221018	538	8.74	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
87	20231017	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	9	2	1.63	21714815	39158	33.70	547	562	547	716	386	551	554.54	0.57	0	-12764	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	609	-6.15	1.26	12	0.04	-91.00	443.00	1020	20221018	-45.10	538	20230726	4.09	996	-43.78	20230113	538	4.09	20230726	1020	-45.10	20221018	538	4.09	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
88	20231017	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	5	2	0.91	8370251	15090	12.99	547	562	547	716	386	551	554.69	0.57	0	-6596	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	605	-6.11	1.26	12	0.01	-91.00	443.00	1020	20221018	-45.49	538	20230726	3.35	996	-44.18	20230113	538	3.35	20230726	1020	-45.49	20221018	538	3.35	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
89	20231017	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	5	2	0.91	1269463	2312	1.99	547	556	547	716	386	551	549.08	0.57	0	17	569	560	553	544	537	556	540	544	165	500	390	1	1	108799659	605	-6.11	1.26	12	0.00	-91.00	443.00	1020	20221018	-45.49	538	20230726	3.35	996	-44.18	20230113	538	3.35	20230726	1020	-45.49	20221018	538	3.35	20230726	0.05	N	043220	500	543 억		617469	N	N	0	N	00	N
90	20231016	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	551	-10	5	-1.78	64133351	116095	104.76	561	562	546	729	393	561	552.42	0.59	0	-21479	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	599	-6.05	1.24	12	0.11	-91.00	443.00	1020	20221018	-45.98	538	20230726	2.42	996	-44.68	20230113	538	2.42	20230726	1020	-45.98	20221018	538	2.42	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
91	20231016	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	551	-10	5	-1.78	63719029	115343	104.09	561	562	546	729	393	561	552.43	0.59	0	-21675	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	599	-6.05	1.24	12	0.11	-91.00	443.00	1020	20221018	-45.98	538	20230726	2.42	996	-44.68	20230113	538	2.42	20230726	1020	-45.98	20221018	538	2.42	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
92	20231016	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	550	-11	5	-1.96	46192914	83506	75.36	561	562	546	729	393	561	553.17	0.59	0	-14007	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	598	-6.04	1.24	12	0.08	-91.00	443.00	1020	20221018	-46.08	538	20230726	2.23	996	-44.78	20230113	538	2.23	20230726	1020	-46.08	20221018	538	2.23	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
93	20231016	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	551	-10	5	-1.78	32338177	58298	52.61	561	562	549	729	393	561	554.70	0.59	0	-11227	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	599	-6.05	1.24	12	0.05	-91.00	443.00	1020	20221018	-45.98	538	20230726	2.42	996	-44.68	20230113	538	2.42	20230726	1020	-45.98	20221018	538	2.42	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
94	20231016	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-9	5	-1.60	26460344	47618	42.97	561	562	551	729	393	561	555.68	0.59	0	-11045	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	601	-6.07	1.25	12	0.04	-91.00	443.00	1020	20221018	-45.88	538	20230726	2.60	996	-44.58	20230113	538	2.60	20230726	1020	-45.88	20221018	538	2.60	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
95	20231016	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-9	5	-1.60	17141365	30748	27.75	561	562	551	729	393	561	557.48	0.59	0	-11245	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	601	-6.07	1.25	12	0.03	-91.00	443.00	1020	20221018	-45.88	538	20230726	2.60	996	-44.58	20230113	538	2.60	20230726	1020	-45.88	20221018	538	2.60	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
96	20231016	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-3	5	-0.53	9320839	16657	15.03	561	562	557	729	393	561	559.57	0.59	0	-6258	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	607	-6.13	1.26	12	0.02	-91.00	443.00	1020	20221018	-45.29	538	20230726	3.72	996	-43.98	20230113	538	3.72	20230726	1020	-45.29	20221018	538	3.72	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
97	20231016	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	0	3	0.00	3337526	5948	5.37	561	562	560	729	393	561	561.12	0.59	0	-4068	577	568	554	545	531	573	550	544	168	500	400	1	1	108799659	610	-6.16	1.27	12	0.01	-91.00	443.00	1020	20221018	-45.00	538	20230726	4.28	996	-43.67	20230113	538	4.28	20230726	1020	-45.00	20221018	538	4.28	20230726	0.05	N	043220	500	543 억		638948	N	N	0	N	00	N
98	20231012	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	-8	5	-1.42	51444699	91826	116.06	563	568	540	731	395	563	560.24	0.58	0	4661	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	604	-6.10	1.25	12	0.08	-91.00	443.00	1030	20221007	-46.12	538	20230726	3.16	996	-44.28	20230113	538	3.16	20230726	1020	-45.59	20221018	538	3.16	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
99	20231012	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-1	5	-0.18	48095861	85801	108.45	563	568	540	731	395	563	560.55	0.58	0	4673	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	611	-6.18	1.27	12	0.08	-91.00	443.00	1030	20221007	-45.44	538	20230726	4.46	996	-43.57	20230113	538	4.46	20230726	1020	-44.90	20221018	538	4.46	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
100	20231012	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	0	3	0.00	44586241	79521	100.51	563	568	540	731	395	563	560.69	0.58	0	2929	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	613	-6.19	1.27	12	0.07	-91.00	443.00	1030	20221007	-45.34	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
101	20231012	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	-4	5	-0.71	33949878	60593	76.58	563	568	540	731	395	563	560.29	0.58	0	2945	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	608	-6.14	1.26	12	0.06	-91.00	443.00	1030	20221007	-45.73	538	20230726	3.90	996	-43.88	20230113	538	3.90	20230726	1020	-45.20	20221018	538	3.90	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
102	20231012	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-1	5	-0.18	28491370	50793	64.20	563	568	540	731	395	563	560.93	0.58	0	1957	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	611	-6.18	1.27	12	0.05	-91.00	443.00	1030	20221007	-45.44	538	20230726	4.46	996	-43.57	20230113	538	4.46	20230726	1020	-44.90	20221018	538	4.46	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
103	20231012	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	0	3	0.00	22323719	39782	50.28	563	568	540	731	395	563	561.15	0.58	0	1936	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	613	-6.19	1.27	12	0.04	-91.00	443.00	1030	20221007	-45.34	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
104	20231012	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	1	2	0.18	19115714	34081	43.08	563	568	540	731	395	563	560.89	0.58	0	1513	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	614	-6.20	1.27	12	0.03	-91.00	443.00	1030	20221007	-45.24	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221018	538	4.83	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
105	20231012	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	5	2	0.89	91334	162	0.20	563	568	563	731	395	563	563.79	0.58	0	93	577	570	563	556	549	570	556	544	168	500	400	1	1	108799659	618	-6.24	1.28	12	0.00	-91.00	443.00	1030	20221007	-44.85	538	20230726	5.58	996	-42.97	20230113	538	5.58	20230726	1020	-44.31	20221018	538	5.58	20230726	0.05	N	043220	500	543 억		630490	N	N	0	N	00	N
106	20231011	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	0	3	0.00	43813294	77891	177.06	563	570	556	731	395	563	562.49	0.56	0	17270	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	613	-6.19	1.27	12	0.07	-91.00	443.00	1030	20221007	-45.34	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
107	20231011	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	1	2	0.18	42637839	75806	172.32	563	570	556	731	395	563	562.46	0.56	0	15844	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	614	-6.20	1.27	12	0.07	-91.00	443.00	1030	20221007	-45.24	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221018	538	4.83	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
108	20231011	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	1	2	0.18	38072405	67702	153.90	563	570	556	731	395	563	562.35	0.56	0	14090	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	614	-6.20	1.27	12	0.06	-91.00	443.00	1030	20221007	-45.24	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221018	538	4.83	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
109	20231011	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	0	3	0.00	26344603	46891	106.59	563	570	556	731	395	563	561.83	0.56	0	2053	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	613	-6.19	1.27	12	0.04	-91.00	443.00	1030	20221007	-45.34	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
110	20231011	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	0	3	0.00	19210839	34220	77.79	563	570	556	731	395	563	561.39	0.56	0	2053	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	613	-6.19	1.27	12	0.03	-91.00	443.00	1030	20221007	-45.34	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
111	20231011	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	0	3	0.00	16833291	29997	68.19	563	570	556	731	395	563	561.17	0.56	0	2053	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	613	-6.19	1.27	12	0.03	-91.00	443.00	1030	20221007	-45.34	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
112	20231011	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	0	3	0.00	14185540	25293	57.50	563	570	556	731	395	563	560.85	0.56	0	2147	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	613	-6.19	1.27	12	0.02	-91.00	443.00	1030	20221007	-45.34	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
113	20231011	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	7	2	1.24	1024241	1819	4.13	563	570	563	731	395	563	563.08	0.56	0	0	602	582	570	550	538	576	544	544	168	500	400	1	1	108799659	620	-6.26	1.29	12	0.00	-91.00	443.00	1030	20221007	-44.66	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221018	538	5.95	20230726	0.05	N	043220	500	543 억		613220	N	N	0	N	00	N
114	20231010	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-7	5	-1.23	24519280	43363	51.55	590	590	558	741	399	570	565.44	0.57	0	-6561	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	613	-6.19	1.27	12	0.04	-91.00	443.00	1035	20221005	-45.60	538	20230726	4.65	996	-43.47	20230113	538	4.65	20230726	1020	-44.80	20221018	538	4.65	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
115	20231010	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-10	5	-1.75	20845240	36838	43.79	590	590	560	741	399	570	565.86	0.57	0	-2914	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	609	-6.15	1.26	12	0.03	-91.00	443.00	1035	20221005	-45.89	538	20230726	4.09	996	-43.78	20230113	538	4.09	20230726	1020	-45.10	20221018	538	4.09	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
116	20231010	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-3	5	-0.53	13812506	24331	28.92	590	590	564	741	399	570	567.69	0.57	0	-854	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	617	-6.23	1.28	12	0.02	-91.00	443.00	1035	20221005	-45.22	538	20230726	5.39	996	-43.07	20230113	538	5.39	20230726	1020	-44.41	20221018	538	5.39	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
117	20231010	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-6	5	-1.05	13231937	23310	27.71	590	590	564	741	399	570	567.65	0.57	0	-737	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	614	-6.20	1.27	12	0.02	-91.00	443.00	1035	20221005	-45.51	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221018	538	4.83	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
118	20231010	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	0	3	0.00	10935099	19263	22.90	590	590	564	741	399	570	567.67	0.57	0	-737	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	620	-6.26	1.29	12	0.02	-91.00	443.00	1035	20221005	-44.93	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221018	538	5.95	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
119	20231010	110405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-6	5	-1.05	9697429	17077	20.30	590	590	564	741	399	570	567.86	0.57	0	-737	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	614	-6.20	1.27	12	0.02	-91.00	443.00	1035	20221005	-45.51	538	20230726	4.83	996	-43.37	20230113	538	4.83	20230726	1020	-44.71	20221018	538	4.83	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
120	20231010	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	0	3	0.00	3277044	5763	6.85	590	590	565	741	399	570	568.64	0.57	0	-65	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	620	-6.26	1.29	12	0.01	-91.00	443.00	1035	20221005	-44.93	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1020	-44.12	20221018	538	5.95	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
121	20231010	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	4	2	0.70	73321	127	0.15	590	590	573	741	399	570	577.33	0.57	0	-16	587	578	570	561	553	574	557	544	171	500	410	1	1	108799659	625	-6.31	1.30	12	0.00	-91.00	443.00	1035	20221005	-44.54	538	20230726	6.69	996	-42.37	20230113	538	6.69	20230726	1020	-43.73	20221018	538	6.69	20230726	0.05	N	043220	500	543 억		619781	N	N	0	N	00	N
122	20231006	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	47224992	83270	119.20	575	579	562	729	393	561	567.13	0.56	0	6403	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	620	-6.26	1.29	12	0.08	-91.00	443.00	1035	20221005	-44.93	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1030	-44.66	20221007	538	5.95	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N
123	20231006	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	46911492	82720	118.41	575	579	562	729	393	561	567.11	0.56	0	6397	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	620	-6.26	1.29	12	0.08	-91.00	443.00	1035	20221005	-44.93	538	20230726	5.95	996	-42.77	20230113	538	5.95	20230726	1030	-44.66	20221007	538	5.95	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N
124	20231006	140406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	36920304	65163	93.28	575	579	562	729	393	561	566.58	0.56	0	10139	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	617	-6.23	1.28	12	0.06	-91.00	443.00	1035	20221005	-45.22	538	20230726	5.39	996	-43.07	20230113	538	5.39	20230726	1030	-44.95	20221007	538	5.39	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N
125	20231006	130404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	25266176	44526	63.74	575	579	562	729	393	561	567.45	0.56	0	-4160	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	617	-6.23	1.28	12	0.04	-91.00	443.00	1035	20221005	-45.22	538	20230726	5.39	996	-43.07	20230113	538	5.39	20230726	1030	-44.95	20221007	538	5.39	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N
126	20231006	120401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	23668738	41705	59.70	575	579	562	729	393	561	567.53	0.56	0	-4160	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	617	-6.23	1.28	12	0.04	-91.00	443.00	1035	20221005	-45.22	538	20230726	5.39	996	-43.07	20230113	538	5.39	20230726	1030	-44.95	20221007	538	5.39	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N
127	20231006	110359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	11566521	20308	29.07	575	579	562	729	393	561	569.55	0.56	0	-3036	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	617	-6.23	1.28	12	0.02	-91.00	443.00	1035	20221005	-45.22	538	20230726	5.39	996	-43.07	20230113	538	5.39	20230726	1030	-44.95	20221007	538	5.39	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N
128	20231006	100402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	7	2	1.25	5183647	9039	12.94	575	579	562	729	393	561	573.48	0.56	0	-308	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	618	-6.24	1.28	12	0.01	-91.00	443.00	1035	20221005	-45.12	538	20230726	5.58	996	-42.97	20230113	538	5.58	20230726	1030	-44.85	20221007	538	5.58	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N
129	20231006	090358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	14	2	2.50	303008	537	0.77	575	575	562	729	393	561	564.26	0.56	0	2	585	572	566	553	547	570	551	544	168	500	400	1	1	108799659	626	-6.32	1.30	12	0.00	-91.00	443.00	1035	20221005	-44.44	538	20230726	6.88	996	-42.27	20230113	538	6.88	20230726	1030	-44.17	20221007	538	6.88	20230726	0.05	N	043220	500	543 억		613350	N	N	0	N	00	N