KissMeData/290520/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	161115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3365	-180	5	-5.08	128132825	37252	598.04	3620	3620	3360	4605	2485	3545	3439.62	1.54	0	-9319	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	536	-134.60	0.83	12	0.23	-25.00	4050.00	9940	20230405	-66.15	3225	20221027	4.34	9940	-66.15	20230405	3360	0.15	20231031	9940	-66.15	20230405	3360	0.15	20231031	0.81	N	290520	500	79 억		244568	N	N	2	N	00	N
3	20231031	151127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3415	-130	5	-3.67	126338735	36719	589.48	3620	3620	3400	4605	2485	3545	3440.69	1.54	0	-9242	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	544	-136.60	0.84	12	0.23	-25.00	4050.00	9940	20230405	-65.64	3225	20221027	5.89	9940	-65.64	20230405	3400	0.44	20231031	9940	-65.64	20230405	3400	0.44	20231031	0.81	N	290520	500	79 억		244568	N	N	0	N	00	N
4	20231031	141137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3445	-100	5	-2.82	93554205	27104	435.13	3620	3620	3400	4605	2485	3545	3451.68	1.54	0	-6919	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	549	-137.80	0.85	12	0.17	-25.00	4050.00	9940	20230405	-65.34	3225	20221027	6.82	9940	-65.34	20230405	3400	1.32	20231031	9940	-65.34	20230405	3400	1.32	20231031	0.81	N	290520	500	79 억		244568	N	N	0	N	00	N
5	20231031	131127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3415	-130	5	-3.67	92627730	26833	430.78	3620	3620	3400	4605	2485	3545	3452.01	1.54	0	-6887	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	544	-136.60	0.84	12	0.17	-25.00	4050.00	9940	20230405	-65.64	3225	20221027	5.89	9940	-65.64	20230405	3400	0.44	20231031	9940	-65.64	20230405	3400	0.44	20231031	0.81	N	290520	500	79 억		244568	N	N	0	N	00	N
6	20231031	121128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3415	-130	5	-3.67	49668585	14240	228.61	3620	3620	3400	4605	2485	3545	3487.96	1.54	0	-5727	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	544	-136.60	0.84	12	0.09	-25.00	4050.00	9940	20230405	-65.64	3225	20221027	5.89	9940	-65.64	20230405	3400	0.44	20231031	9940	-65.64	20230405	3400	0.44	20231031	0.81	N	290520	500	79 억		244568	N	N	0	N	00	N
7	20231031	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	-70	5	-1.97	28968540	8218	131.93	3620	3620	3475	4605	2485	3545	3525.01	1.54	0	-4195	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	554	-139.00	0.86	12	0.05	-25.00	4050.00	9940	20230405	-65.04	3225	20221027	7.75	9940	-65.04	20230405	3455	0.58	20231020	9940	-65.04	20230405	3455	0.58	20231020	0.81	N	290520	500	79 억		244568	N	N	0	N	00	N
8	20231031	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	-55	5	-1.55	22979320	6496	104.29	3620	3620	3480	4605	2485	3545	3537.46	1.54	0	-3132	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	556	-139.60	0.86	12	0.04	-25.00	4050.00	9940	20230405	-64.89	3225	20221027	8.22	9940	-64.89	20230405	3455	1.01	20231020	9940	-64.89	20230405	3455	1.01	20231020	0.81	N	290520	500	79 억		244568	N	N	0	N	00	N
9	20231031	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	5	2	0.14	4447935	1236	19.84	3620	3620	3550	4605	2485	3545	3598.65	1.54	0	9	3608	3576	3543	3511	3478	3577	3512	80	1060	500	2120	5	1	15929362	565	-142.00	0.88	12	0.01	-25.00	4050.00	9940	20230405	-64.29	3225	20221027	10.08	9940	-64.29	20230405	3455	2.75	20231020	9940	-64.29	20230405	3455	2.75	20231020	0.81	N	290520	500	79 억		244568	N	N	0	N	00	N
10	20231030	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	0	3	0.00	21692335	6121	17.58	3545	3575	3510	4605	2485	3545	3543.92	1.52	0	2217	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	565	-141.80	0.88	12	0.04	-25.00	4050.00	9940	20230405	-64.34	3200	20221026	10.78	9940	-64.34	20230405	3455	2.60	20231020	9940	-64.34	20230405	3455	2.60	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
11	20231030	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	5	2	0.14	20412500	5760	16.54	3545	3575	3510	4605	2485	3545	3543.84	1.52	0	2209	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	565	-142.00	0.88	12	0.04	-25.00	4050.00	9940	20230405	-64.29	3200	20221026	10.94	9940	-64.29	20230405	3455	2.75	20231020	9940	-64.29	20230405	3455	2.75	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
12	20231030	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	5	2	0.14	19830520	5596	16.07	3545	3575	3510	4605	2485	3545	3543.70	1.52	0	2097	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	565	-142.00	0.88	12	0.04	-25.00	4050.00	9940	20230405	-64.29	3200	20221026	10.94	9940	-64.29	20230405	3455	2.75	20231020	9940	-64.29	20230405	3455	2.75	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
13	20231030	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	15	2	0.42	19002760	5363	15.40	3545	3575	3510	4605	2485	3545	3543.31	1.52	0	2034	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	567	-142.40	0.88	12	0.03	-25.00	4050.00	9940	20230405	-64.19	3200	20221026	11.25	9940	-64.19	20230405	3455	3.04	20231020	9940	-64.19	20230405	3455	3.04	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
14	20231030	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	15	2	0.42	15837015	4471	12.84	3545	3575	3510	4605	2485	3545	3542.16	1.52	0	1760	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	567	-142.40	0.88	12	0.03	-25.00	4050.00	9940	20230405	-64.19	3200	20221026	11.25	9940	-64.19	20230405	3455	3.04	20231020	9940	-64.19	20230405	3455	3.04	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
15	20231030	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	30	2	0.85	13651610	3858	11.08	3545	3575	3510	4605	2485	3545	3538.52	1.52	0	1514	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	569	-143.00	0.88	12	0.02	-25.00	4050.00	9940	20230405	-64.03	3200	20221026	11.72	9940	-64.03	20230405	3455	3.47	20231020	9940	-64.03	20230405	3455	3.47	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
16	20231030	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	0	3	0.00	5555920	1574	4.52	3545	3550	3510	4605	2485	3545	3529.81	1.52	0	138	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	565	-141.80	0.88	12	0.01	-25.00	4050.00	9940	20230405	-64.34	3200	20221026	10.78	9940	-64.34	20230405	3455	2.60	20231020	9940	-64.34	20230405	3455	2.60	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
17	20231030	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-20	5	-0.56	1921835	544	1.56	3545	3545	3510	4605	2485	3545	3532.78	1.52	0	-331	3715	3630	3585	3500	3455	3607	3477	80	1060	500	2120	5	1	15929362	562	-141.00	0.87	12	0.00	-25.00	4050.00	9940	20230405	-64.54	3200	20221026	10.16	9940	-64.54	20230405	3455	2.03	20231020	9940	-64.54	20230405	3455	2.03	20231020	0.79	N	290520	500	79 억		242318	N	N	2	N	00	N
18	20231027	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	-125	5	-3.40	109194005	30515	84.27	3670	3670	3545	4775	2575	3675	3578.37	1.53	0	-498	3851	3762	3666	3577	3481	3715	3530	80	1100	500	2200	5	1	15929362	565	-142.00	0.88	12	0.19	-25.00	4050.00	9940	20230405	-64.29	3200	20221026	10.94	9940	-64.29	20230405	3455	2.75	20231020	9940	-64.29	20230405	3225	10.08	20221027	0.76	N	290520	500	79 억		243769	N	N	1	N	00	N
19	20231027	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	-105	5	-2.86	95873715	26770	73.93	3670	3670	3545	4775	2575	3675	3581.39	1.53	0	1256	3851	3762	3666	3577	3481	3715	3530	80	1100	500	2200	5	1	15929362	569	-142.80	0.88	12	0.17	-25.00	4050.00	9940	20230405	-64.08	3200	20221026	11.56	9940	-64.08	20230405	3455	3.33	20231020	9940	-64.08	20230405	3225	10.70	20221027	0.76	N	290520	500	79 억		243769	N	N	1	N	00	N
20	20231027	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	-70	5	-1.90	70683440	19700	54.40	3670	3670	3545	4775	2575	3675	3587.99	1.53	0	1423	3851	3762	3666	3577	3481	3715	3530	80	1100	500	2200	5	1	15929362	574	-144.20	0.89	12	0.12	-25.00	4050.00	9940	20230405	-63.73	3200	20221026	12.66	9940	-63.73	20230405	3455	4.34	20231020	9940	-63.73	20230405	3225	11.78	20221027	0.76	N	290520	500	79 억		243769	N	N	1	N	00	N
21	20231027	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-80	5	-2.18	61672260	17182	47.45	3670	3670	3545	4775	2575	3675	3589.35	1.53	0	3265	3851	3762	3666	3577	3481	3715	3530	80	1100	500	2200	5	1	15929362	573	-143.80	0.89	12	0.11	-25.00	4050.00	9940	20230405	-63.83	3200	20221026	12.34	9940	-63.83	20230405	3455	4.05	20231020	9940	-63.83	20230405	3225	11.47	20221027	0.76	N	290520	500	79 억		243769	N	N	1	N	00	N
22	20231027	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-80	5	-2.18	58088990	16186	44.70	3670	3670	3545	4775	2575	3675	3588.84	1.53	0	2578	3851	3762	3666	3577	3481	3715	3530	80	1100	500	2200	5	1	15929362	573	-143.80	0.89	12	0.10	-25.00	4050.00	9940	20230405	-63.83	3200	20221026	12.34	9940	-63.83	20230405	3455	4.05	20231020	9940	-63.83	20230405	3225	11.47	20221027	0.76	N	290520	500	79 억		243769	N	N	1	N	00	N
23	20231027	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	-105	5	-2.86	45541755	12691	35.05	3670	3670	3545	4775	2575	3675	3588.51	1.53	0	180	3851	3762	3666	3577	3481	3715	3530	80	1100	500	2200	5	1	15929362	569	-142.80	0.88	12	0.08	-25.00	4050.00	9940	20230405	-64.08	3200	20221026	11.56	9940	-64.08	20230405	3455	3.33	20231020	9940	-64.08	20230405	3225	10.70	20221027	0.76	N	290520	500	79 억		243769	N	N	1	N	00	N
24	20231027	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-80	5	-2.18	16539085	4573	12.63	3670	3670	3595	4775	2575	3675	3616.68	1.53	0	-1071	3851	3762	3666	3577	3481	3715	3530	80	1100	500	2200	5	1	15929362	573	-143.80	0.89	12	0.03	-25.00	4050.00	9940	20230405	-63.83	3200	20221026	12.34	9940	-63.83	20230405	3455	4.05	20231020	9940	-63.83	20230405	3225	11.47	20221027	0.76	N	290520	500	79 억		243769	N	N	1	N	00	N
25	20231026	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-155	5	-4.05	129405150	35716	180.86	3755	3755	3570	4975	2685	3830	3623.13	1.65	0	-20037	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	585	-147.00	0.91	12	0.22	-25.00	4050.00	9940	20230405	-63.03	3200	20221026	14.84	9940	-63.03	20230405	3455	6.37	20231020	9940	-63.03	20230405	3200	14.84	20221026	0.77	N	290520	500	79 억		263246	N	N	1	N	00	N
26	20231026	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-180	5	-4.70	123615700	34122	172.79	3755	3755	3570	4975	2685	3830	3622.76	1.65	0	-19936	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	581	-146.00	0.90	12	0.21	-25.00	4050.00	9940	20230405	-63.28	3200	20221026	14.06	9940	-63.28	20230405	3455	5.64	20231020	9940	-63.28	20230405	3200	14.06	20221026	0.77	N	290520	500	79 억		263246	N	N	0	N	00	N
27	20231026	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-235	5	-6.14	112921700	31163	157.80	3755	3755	3570	4975	2685	3830	3623.58	1.65	0	-18644	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	573	-143.80	0.89	12	0.20	-25.00	4050.00	9940	20230405	-63.83	3200	20221026	12.34	9940	-63.83	20230405	3455	4.05	20231020	9940	-63.83	20230405	3200	12.34	20221026	0.77	N	290520	500	79 억		263246	N	N	0	N	00	N
28	20231026	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-210	5	-5.48	102978390	28408	143.85	3755	3755	3570	4975	2685	3830	3624.98	1.65	0	-16937	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	577	-144.80	0.89	12	0.18	-25.00	4050.00	9940	20230405	-63.58	3200	20221026	13.12	9940	-63.58	20230405	3455	4.78	20231020	9940	-63.58	20230405	3200	13.12	20221026	0.77	N	290520	500	79 억		263246	N	N	0	N	00	N
29	20231026	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	-240	5	-6.27	74962720	20670	104.67	3755	3755	3570	4975	2685	3830	3626.64	1.65	0	-11922	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	572	-143.60	0.89	12	0.13	-25.00	4050.00	9940	20230405	-63.88	3200	20221026	12.19	9940	-63.88	20230405	3455	3.91	20231020	9940	-63.88	20230405	3200	12.19	20221026	0.77	N	290520	500	79 억		263246	N	N	0	N	00	N
30	20231026	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	-240	5	-6.27	58705190	16138	81.72	3755	3755	3580	4975	2685	3830	3637.70	1.65	0	-9158	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	572	-143.60	0.89	12	0.10	-25.00	4050.00	9940	20230405	-63.88	3200	20221026	12.19	9940	-63.88	20230405	3455	3.91	20231020	9940	-63.88	20230405	3200	12.19	20221026	0.77	N	290520	500	79 억		263246	N	N	0	N	00	N
31	20231026	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-210	5	-5.48	36357920	9949	50.38	3755	3755	3610	4975	2685	3830	3654.43	1.65	0	-6436	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	577	-144.80	0.89	12	0.06	-25.00	4050.00	9940	20230405	-63.58	3200	20221026	13.12	9940	-63.58	20230405	3455	4.78	20231020	9940	-63.58	20230405	3200	13.12	20221026	0.77	N	290520	500	79 억		263246	N	N	0	N	00	N
32	20231026	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-145	5	-3.79	8437025	2272	11.50	3755	3755	3685	4975	2685	3830	3713.48	1.65	0	-2168	3896	3862	3826	3792	3756	3845	3775	80	1145	500	2290	5	1	15929362	587	-147.40	0.91	12	0.01	-25.00	4050.00	9940	20230405	-62.93	3200	20221026	15.16	9940	-62.93	20230405	3455	6.66	20231020	9940	-62.93	20230405	3200	15.16	20221026	0.77	N	290520	500	79 억		263246	N	N	0	N	00	N
33	20231025	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-5	5	-0.13	75573995	19748	29.02	3835	3860	3790	4985	2685	3835	3826.92	1.66	0	-659	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	610	-153.20	0.95	12	0.12	-25.00	4050.00	9940	20230405	-61.47	3200	20221026	19.69	9940	-61.47	20230405	3455	10.85	20231020	9940	-61.47	20230405	3200	19.69	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
34	20231025	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-15	5	-0.39	74396990	19440	28.57	3835	3860	3790	4985	2685	3835	3827.01	1.66	0	-877	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	609	-152.80	0.94	12	0.12	-25.00	4050.00	9940	20230405	-61.57	3200	20221026	19.38	9940	-61.57	20230405	3455	10.56	20231020	9940	-61.57	20230405	3200	19.38	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
35	20231025	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	15	2	0.39	67503020	17644	25.93	3835	3860	3790	4985	2685	3835	3825.83	1.66	0	-493	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	613	-154.00	0.95	12	0.11	-25.00	4050.00	9940	20230405	-61.27	3200	20221026	20.31	9940	-61.27	20230405	3455	11.43	20231020	9940	-61.27	20230405	3200	20.31	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
36	20231025	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-35	5	-0.91	47460065	12389	18.21	3835	3860	3800	4985	2685	3835	3830.82	1.66	0	1022	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	605	-152.00	0.94	12	0.08	-25.00	4050.00	9940	20230405	-61.77	3200	20221026	18.75	9940	-61.77	20230405	3455	9.99	20231020	9940	-61.77	20230405	3200	18.75	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
37	20231025	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-15	5	-0.39	42788690	11163	16.41	3835	3860	3800	4985	2685	3835	3833.08	1.66	0	1820	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	609	-152.80	0.94	12	0.07	-25.00	4050.00	9940	20230405	-61.57	3200	20221026	19.38	9940	-61.57	20230405	3455	10.56	20231020	9940	-61.57	20230405	3200	19.38	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
38	20231025	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-15	5	-0.39	27443015	7155	10.52	3835	3860	3800	4985	2685	3835	3835.50	1.66	0	273	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	609	-152.80	0.94	12	0.04	-25.00	4050.00	9940	20230405	-61.57	3200	20221026	19.38	9940	-61.57	20230405	3455	10.56	20231020	9940	-61.57	20230405	3200	19.38	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
39	20231025	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	20	2	0.52	6270545	1637	2.41	3835	3860	3800	4985	2685	3835	3830.51	1.66	0	-327	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	614	-154.20	0.95	12	0.01	-25.00	4050.00	9940	20230405	-61.22	3200	20221026	20.47	9940	-61.22	20230405	3455	11.58	20231020	9940	-61.22	20230405	3200	20.47	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
40	20231025	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-30	5	-0.78	3657045	957	1.41	3835	3835	3800	4985	2685	3835	3821.36	1.66	0	-659	3995	3915	3810	3730	3625	3955	3770	80	1150	500	2300	5	1	15929362	606	-152.20	0.94	12	0.01	-25.00	4050.00	9940	20230405	-61.72	3200	20221026	18.91	9940	-61.72	20230405	3455	10.13	20231020	9940	-61.72	20230405	3200	18.91	20221026	0.80	N	290520	500	79 억		263681	N	N	0	N	00	N
41	20231024	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	130	2	3.51	257291925	67961	159.78	3705	3890	3705	4815	2595	3705	3785.88	1.63	0	2956	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	611	-153.40	0.95	12	0.43	-25.00	4050.00	9940	20230405	-61.42	3145	20221020	21.94	9940	-61.42	20230405	3455	11.00	20231020	9940	-61.42	20230405	3200	19.84	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
42	20231024	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	125	2	3.37	247962505	65517	154.03	3705	3890	3705	4815	2595	3705	3784.70	1.63	0	2745	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	610	-153.20	0.95	12	0.41	-25.00	4050.00	9940	20230405	-61.47	3145	20221020	21.78	9940	-61.47	20230405	3455	10.85	20231020	9940	-61.47	20230405	3200	19.69	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
43	20231024	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	105	2	2.83	229667550	60742	142.80	3705	3890	3705	4815	2595	3705	3781.03	1.63	0	-89	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	607	-152.40	0.94	12	0.38	-25.00	4050.00	9940	20230405	-61.67	3145	20221020	21.14	9940	-61.67	20230405	3455	10.27	20231020	9940	-61.67	20230405	3200	19.06	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
44	20231024	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	75	2	2.02	217393200	57505	135.19	3705	3890	3705	4815	2595	3705	3780.42	1.63	0	-2820	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	602	-151.20	0.93	12	0.36	-25.00	4050.00	9940	20230405	-61.97	3145	20221020	20.19	9940	-61.97	20230405	3455	9.41	20231020	9940	-61.97	20230405	3200	18.12	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
45	20231024	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	85	2	2.29	196570145	51968	122.18	3705	3890	3705	4815	2595	3705	3782.52	1.63	0	-3697	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	604	-151.60	0.94	12	0.33	-25.00	4050.00	9940	20230405	-61.87	3145	20221020	20.51	9940	-61.87	20230405	3455	9.70	20231020	9940	-61.87	20230405	3200	18.44	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
46	20231024	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	85	2	2.29	164998175	43630	102.57	3705	3890	3705	4815	2595	3705	3781.76	1.63	0	-5936	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	604	-151.60	0.94	12	0.27	-25.00	4050.00	9940	20230405	-61.87	3145	20221020	20.51	9940	-61.87	20230405	3455	9.70	20231020	9940	-61.87	20230405	3200	18.44	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
47	20231024	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	70	2	1.89	46307955	12232	28.76	3705	3890	3705	4815	2595	3705	3785.80	1.63	0	-1716	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	601	-151.00	0.93	12	0.08	-25.00	4050.00	9940	20230405	-62.02	3145	20221020	20.03	9940	-62.02	20230405	3455	9.26	20231020	9940	-62.02	20230405	3200	17.97	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
48	20231024	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	105	2	2.83	13238140	3527	8.29	3705	3820	3705	4815	2595	3705	3753.37	1.63	0	1784	3875	3790	3645	3560	3415	3832	3602	80	1110	500	2220	5	1	15929362	607	-152.40	0.94	12	0.02	-25.00	4050.00	9940	20230405	-61.67	3145	20221020	21.14	9940	-61.67	20230405	3455	10.27	20231020	9940	-61.67	20230405	3200	19.06	20221026	0.81	N	290520	500	79 억		260036	N	N	0	N	00	N
49	20231023	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	155	2	4.37	154766555	42534	65.73	3540	3730	3500	4615	2485	3550	3638.66	1.67	0	-6708	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	590	-148.20	0.91	12	0.27	-25.00	4050.00	9940	20230405	-62.73	3145	20221020	17.81	9940	-62.73	20230405	3455	7.24	20231020	9940	-62.73	20230405	3200	15.78	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
50	20231023	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	130	2	3.66	141914390	39057	60.36	3540	3730	3500	4615	2485	3550	3633.52	1.67	0	-6596	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	586	-147.20	0.91	12	0.25	-25.00	4050.00	9940	20230405	-62.98	3145	20221020	17.01	9940	-62.98	20230405	3455	6.51	20231020	9940	-62.98	20230405	3200	15.00	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
51	20231023	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	135	2	3.80	111573515	30815	47.62	3540	3685	3500	4615	2485	3550	3620.75	1.67	0	-2382	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	587	-147.40	0.91	12	0.19	-25.00	4050.00	9940	20230405	-62.93	3145	20221020	17.17	9940	-62.93	20230405	3455	6.66	20231020	9940	-62.93	20230405	3200	15.16	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
52	20231023	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	80	2	2.25	96914335	26786	41.40	3540	3680	3500	4615	2485	3550	3618.10	1.67	0	-2369	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	578	-145.20	0.90	12	0.17	-25.00	4050.00	9940	20230405	-63.48	3145	20221020	15.42	9940	-63.48	20230405	3455	5.07	20231020	9940	-63.48	20230405	3200	13.44	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
53	20231023	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	85	2	2.39	95374845	26362	40.74	3540	3680	3500	4615	2485	3550	3617.89	1.67	0	-2025	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	579	-145.40	0.90	12	0.17	-25.00	4050.00	9940	20230405	-63.43	3145	20221020	15.58	9940	-63.43	20230405	3455	5.21	20231020	9940	-63.43	20230405	3200	13.59	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
54	20231023	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	105	2	2.96	80067215	22168	34.26	3540	3680	3500	4615	2485	3550	3611.84	1.67	0	1472	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	582	-146.20	0.90	12	0.14	-25.00	4050.00	9940	20230405	-63.23	3145	20221020	16.22	9940	-63.23	20230405	3455	5.79	20231020	9940	-63.23	20230405	3200	14.22	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
55	20231023	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	105	2	2.96	64298480	17869	27.62	3540	3680	3500	4615	2485	3550	3598.33	1.67	0	-1210	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	582	-146.20	0.90	12	0.11	-25.00	4050.00	9940	20230405	-63.23	3145	20221020	16.22	9940	-63.23	20230405	3455	5.79	20231020	9940	-63.23	20230405	3200	14.22	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
56	20231023	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	70	2	1.97	15536040	4399	6.80	3540	3620	3500	4615	2485	3550	3531.72	1.67	0	299	3693	3621	3538	3466	3383	3580	3425	80	1065	500	2130	5	1	15929362	577	-144.80	0.89	12	0.03	-25.00	4050.00	9940	20230405	-63.58	3145	20221020	15.10	9940	-63.58	20230405	3455	4.78	20231020	9940	-63.58	20230405	3200	13.12	20221026	0.80	N	290520	500	79 억		266148	N	N	0	N	00	N
57	20231020	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	-110	5	-3.01	227180250	64607	142.44	3610	3610	3455	4755	2565	3660	3516.34	1.66	0	1452	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	565	-142.00	0.88	12	0.41	-25.00	4050.00	9940	20230405	-64.29	3145	20221020	12.88	9940	-64.29	20230405	3455	2.75	20231020	9940	-64.29	20230405	3145	12.88	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
58	20231020	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	-150	5	-4.10	214749145	61082	134.67	3610	3610	3455	4755	2565	3660	3515.75	1.66	0	937	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	559	-140.40	0.87	12	0.38	-25.00	4050.00	9940	20230405	-64.69	3145	20221020	11.61	9940	-64.69	20230405	3455	1.59	20231020	9940	-64.69	20230405	3145	11.61	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
59	20231020	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-95	5	-2.60	183175040	52184	115.05	3610	3610	3455	4755	2565	3660	3510.18	1.66	0	-289	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	568	-142.60	0.88	12	0.33	-25.00	4050.00	9940	20230405	-64.13	3145	20221020	13.35	9940	-64.13	20230405	3455	3.18	20231020	9940	-64.13	20230405	3145	13.35	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
60	20231020	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	-140	5	-3.83	171958155	49016	108.06	3610	3610	3455	4755	2565	3660	3508.20	1.66	0	-1946	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	561	-140.80	0.87	12	0.31	-25.00	4050.00	9940	20230405	-64.59	3145	20221020	11.92	9940	-64.59	20230405	3455	1.88	20231020	9940	-64.59	20230405	3145	11.92	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
61	20231020	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	-155	5	-4.23	165512370	47180	104.02	3610	3610	3455	4755	2565	3660	3508.10	1.66	0	-2111	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	558	-140.20	0.87	12	0.30	-25.00	4050.00	9940	20230405	-64.74	3145	20221020	11.45	9940	-64.74	20230405	3455	1.45	20231020	9940	-64.74	20230405	3145	11.45	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
62	20231020	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	-170	5	-4.64	125938135	35795	78.92	3610	3610	3455	4755	2565	3660	3518.32	1.66	0	-3947	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	556	-139.60	0.86	12	0.22	-25.00	4050.00	9940	20230405	-64.89	3145	20221020	10.97	9940	-64.89	20230405	3455	1.01	20231020	9940	-64.89	20230405	3145	10.97	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
63	20231020	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	-165	5	-4.51	96490420	27381	60.37	3610	3610	3455	4755	2565	3660	3523.99	1.66	0	473	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	557	-139.80	0.86	12	0.17	-25.00	4050.00	9940	20230405	-64.84	3145	20221020	11.13	9940	-64.84	20230405	3455	1.16	20231020	9940	-64.84	20230405	3145	11.13	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
64	20231020	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	-90	5	-2.46	10582645	2952	6.51	3610	3610	3560	4755	2565	3660	3584.91	1.66	0	-1275	4286	3972	3816	3502	3346	3895	3425	80	1095	500	2190	5	1	15929362	569	-142.80	0.88	12	0.02	-25.00	4050.00	9940	20230405	-64.08	3145	20221020	13.51	9940	-64.08	20230405	3550	0.56	20231010	9940	-64.08	20230405	3145	13.51	20221020	0.80	N	290520	500	79 억		264485	N	N	0	N	00	N
65	20231019	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-205	5	-5.30	171837770	45358	196.93	4130	4130	3660	5020	2710	3865	3791.72	1.77	0	-17723	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	583	-146.40	0.90	12	0.28	-25.00	4050.00	9940	20230405	-63.18	3095	20221017	18.26	9940	-63.18	20230405	3550	3.10	20231010	9940	-63.18	20230405	3145	16.38	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
66	20231019	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-195	5	-5.05	158734155	41779	181.40	4130	4130	3670	5020	2710	3865	3799.38	1.77	0	-17839	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	585	-146.80	0.91	12	0.26	-25.00	4050.00	9940	20230405	-63.08	3095	20221017	18.58	9940	-63.08	20230405	3550	3.38	20231010	9940	-63.08	20230405	3145	16.69	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
67	20231019	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-185	5	-4.79	149892290	39371	170.94	4130	4130	3670	5020	2710	3865	3807.18	1.77	0	-16861	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	586	-147.20	0.91	12	0.25	-25.00	4050.00	9940	20230405	-62.98	3095	20221017	18.90	9940	-62.98	20230405	3550	3.66	20231010	9940	-62.98	20230405	3145	17.01	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
68	20231019	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-165	5	-4.27	135088075	35355	153.50	4130	4130	3700	5020	2710	3865	3820.90	1.77	0	-15885	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	589	-148.00	0.91	12	0.22	-25.00	4050.00	9940	20230405	-62.78	3095	20221017	19.55	9940	-62.78	20230405	3550	4.23	20231010	9940	-62.78	20230405	3145	17.65	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
69	20231019	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-160	5	-4.14	127138230	33209	144.19	4130	4130	3705	5020	2710	3865	3828.43	1.77	0	-14949	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	590	-148.20	0.91	12	0.21	-25.00	4050.00	9940	20230405	-62.73	3095	20221017	19.71	9940	-62.73	20230405	3550	4.37	20231010	9940	-62.73	20230405	3145	17.81	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
70	20231019	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-130	5	-3.36	101815135	26401	114.63	4130	4130	3730	5020	2710	3865	3856.49	1.77	0	-9631	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	595	-149.40	0.92	12	0.17	-25.00	4050.00	9940	20230405	-62.42	3095	20221017	20.68	9940	-62.42	20230405	3550	5.21	20231010	9940	-62.42	20230405	3145	18.76	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
71	20231019	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-80	5	-2.07	85951215	22172	96.27	4130	4130	3755	5020	2710	3865	3876.57	1.77	0	-6718	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	603	-151.40	0.93	12	0.14	-25.00	4050.00	9940	20230405	-61.92	3095	20221017	22.29	9940	-61.92	20230405	3550	6.62	20231010	9940	-61.92	20230405	3145	20.35	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
72	20231019	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-25	5	-0.65	53167495	13537	58.77	4130	4130	3820	5020	2710	3865	3927.57	1.77	0	-4603	4085	3975	3920	3810	3755	3947	3782	80	1155	500	2310	5	1	15929362	612	-153.60	0.95	12	0.08	-25.00	4050.00	9940	20230405	-61.37	3095	20221017	24.07	9940	-61.37	20230405	3550	8.17	20231010	9940	-61.37	20230405	3145	22.10	20221020	0.81	N	290520	500	79 억		282088	N	N	0	N	00	N
73	20231018	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	0	3	0.00	89987080	23032	81.08	3900	4030	3865	5020	2710	3865	3907.05	1.80	0	-4444	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	616	-154.60	0.95	12	0.14	-25.00	4050.00	9940	20230405	-61.12	3000	20221014	28.83	9940	-61.12	20230405	3550	8.87	20231010	9940	-61.12	20230405	3145	22.89	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
74	20231018	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	0	3	0.00	87530345	22397	78.84	3900	4030	3865	5020	2710	3865	3908.13	1.80	0	-4491	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	616	-154.60	0.95	12	0.14	-25.00	4050.00	9940	20230405	-61.12	3000	20221014	28.83	9940	-61.12	20230405	3550	8.87	20231010	9940	-61.12	20230405	3145	22.89	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
75	20231018	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	5	2	0.13	85114715	21773	76.65	3900	4030	3870	5020	2710	3865	3909.19	1.80	0	-4496	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	616	-154.80	0.96	12	0.14	-25.00	4050.00	9940	20230405	-61.07	3000	20221014	29.00	9940	-61.07	20230405	3550	9.01	20231010	9940	-61.07	20230405	3145	23.05	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
76	20231018	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	40	2	1.03	70830685	18100	63.72	3900	4030	3880	5020	2710	3865	3913.30	1.80	0	-2882	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	622	-156.20	0.96	12	0.11	-25.00	4050.00	9940	20230405	-60.71	3000	20221014	30.17	9940	-60.71	20230405	3550	10.00	20231010	9940	-60.71	20230405	3145	24.17	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
77	20231018	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	50	2	1.29	66769750	17060	60.06	3900	4030	3880	5020	2710	3865	3913.82	1.80	0	-2817	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	624	-156.60	0.97	12	0.11	-25.00	4050.00	9940	20230405	-60.61	3000	20221014	30.50	9940	-60.61	20230405	3550	10.28	20231010	9940	-60.61	20230405	3145	24.48	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
78	20231018	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	80	2	2.07	61201875	15643	55.07	3900	4030	3880	5020	2710	3865	3912.41	1.80	0	-2208	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	628	-157.80	0.97	12	0.10	-25.00	4050.00	9940	20230405	-60.31	3000	20221014	31.50	9940	-60.31	20230405	3550	11.13	20231010	9940	-60.31	20230405	3145	25.44	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
79	20231018	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	15	2	0.39	37107310	9502	33.45	3900	4030	3880	5020	2710	3865	3905.21	1.80	0	-3266	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	618	-155.20	0.96	12	0.06	-25.00	4050.00	9940	20230405	-60.97	3000	20221014	29.33	9940	-60.97	20230405	3550	9.30	20231010	9940	-60.97	20230405	3145	23.37	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
80	20231018	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	20	2	0.52	6679325	1714	6.03	3900	4030	3880	5020	2710	3865	3896.92	1.80	0	-176	4065	3965	3840	3740	3615	4015	3790	80	1155	500	2310	5	1	15929362	619	-155.40	0.96	12	0.01	-25.00	4050.00	9940	20230405	-60.92	3000	20221014	29.50	9940	-60.92	20230405	3550	9.44	20231010	9940	-60.92	20230405	3145	23.53	20221020	0.79	N	290520	500	79 억		286475	N	N	1	N	00	N
81	20231017	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	130	2	3.48	110129440	28307	66.23	3715	3940	3715	4855	2615	3735	3890.54	1.73	0	10924	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	616	-154.60	0.95	12	0.18	-25.00	4050.00	9940	20230405	-61.12	2920	20221013	32.36	9940	-61.12	20230405	3550	8.87	20231010	9940	-61.12	20230405	3095	24.88	20221017	0.77	N	290520	500	79 억		275551	N	N	1	N	00	N
82	20231017	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	140	2	3.75	105065095	26998	63.17	3715	3940	3715	4855	2615	3735	3891.59	1.73	0	10110	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	617	-155.00	0.96	12	0.17	-25.00	4050.00	9940	20230405	-61.02	2920	20221013	32.71	9940	-61.02	20230405	3550	9.15	20231010	9940	-61.02	20230405	3095	25.20	20221017	0.77	N	290520	500	79 억		275551	N	N	0	N	00	N
83	20231017	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	165	2	4.42	98198650	25230	59.03	3715	3940	3715	4855	2615	3735	3892.14	1.73	0	9349	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	621	-156.00	0.96	12	0.16	-25.00	4050.00	9940	20230405	-60.76	2920	20221013	33.56	9940	-60.76	20230405	3550	9.86	20231010	9940	-60.76	20230405	3095	26.01	20221017	0.77	N	290520	500	79 억		275551	N	N	0	N	00	N
84	20231017	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	200	2	5.35	86675315	22289	52.15	3715	3940	3715	4855	2615	3735	3888.70	1.73	0	10292	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	627	-157.40	0.97	12	0.14	-25.00	4050.00	9940	20230405	-60.41	2920	20221013	34.76	9940	-60.41	20230405	3550	10.85	20231010	9940	-60.41	20230405	3095	27.14	20221017	0.77	N	290520	500	79 억		275551	N	N	0	N	00	N
85	20231017	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	175	2	4.69	75095385	19341	45.25	3715	3940	3715	4855	2615	3735	3882.70	1.73	0	8055	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	623	-156.40	0.97	12	0.12	-25.00	4050.00	9940	20230405	-60.66	2920	20221013	33.90	9940	-60.66	20230405	3550	10.14	20231010	9940	-60.66	20230405	3095	26.33	20221017	0.77	N	290520	500	79 억		275551	N	N	0	N	00	N
86	20231017	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	205	2	5.49	55758280	14407	33.71	3715	3940	3715	4855	2615	3735	3870.22	1.73	0	5418	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	628	-157.60	0.97	12	0.09	-25.00	4050.00	9940	20230405	-60.36	2920	20221013	34.93	9940	-60.36	20230405	3550	10.99	20231010	9940	-60.36	20230405	3095	27.30	20221017	0.77	N	290520	500	79 억		275551	N	N	0	N	00	N
87	20231017	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	165	2	4.42	32255275	8406	19.67	3715	3940	3715	4855	2615	3735	3837.17	1.73	0	1736	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	621	-156.00	0.96	12	0.05	-25.00	4050.00	9940	20230405	-60.76	2920	20221013	33.56	9940	-60.76	20230405	3550	9.86	20231010	9940	-60.76	20230405	3095	26.01	20221017	0.77	N	290520	500	79 억		275551	N	N	0	N	00	N
88	20231017	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	55	2	1.47	5531870	1476	3.45	3715	3810	3715	4855	2615	3735	3747.88	1.73	0	239	3961	3847	3776	3662	3591	3812	3627	80	1120	500	2240	5	1	15929362	604	-151.60	0.94	12	0.01	-25.00	4050.00	9940	20230405	-61.87	2920	20221013	29.79	9940	-61.87	20230405	3550	6.76	20231010	9940	-61.87	20230405	3095	22.46	20221017	0.77	N	290520	500	79 억		275551	N	N	0	N	00	N
89	20231016	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-115	5	-2.99	160047000	42511	130.55	3815	3890	3705	5000	2695	3850	3764.84	1.79	0	-10395	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	595	-149.40	0.92	12	0.27	-25.00	4050.00	9940	20230405	-62.42	2920	20221013	27.91	9940	-62.42	20230405	3550	5.21	20231010	9940	-62.42	20230405	3095	20.68	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
90	20231016	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-100	5	-2.60	157311855	41780	128.30	3815	3890	3705	5000	2695	3850	3765.24	1.79	0	-10709	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	597	-150.00	0.93	12	0.26	-25.00	4050.00	9940	20230405	-62.27	2920	20221013	28.42	9940	-62.27	20230405	3550	5.63	20231010	9940	-62.27	20230405	3095	21.16	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
91	20231016	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-115	5	-2.99	150499705	39963	122.72	3815	3890	3705	5000	2695	3850	3765.98	1.79	0	-10962	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	595	-149.40	0.92	12	0.25	-25.00	4050.00	9940	20230405	-62.42	2920	20221013	27.91	9940	-62.42	20230405	3550	5.21	20231010	9940	-62.42	20230405	3095	20.68	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
92	20231016	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-120	5	-3.12	119754570	31712	97.38	3815	3890	3710	5000	2695	3850	3776.32	1.79	0	-11653	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	594	-149.20	0.92	12	0.20	-25.00	4050.00	9940	20230405	-62.47	2920	20221013	27.74	9940	-62.47	20230405	3550	5.07	20231010	9940	-62.47	20230405	3095	20.52	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
93	20231016	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-130	5	-3.38	110793350	29302	89.98	3815	3890	3710	5000	2695	3850	3781.08	1.79	0	-11522	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	593	-148.80	0.92	12	0.18	-25.00	4050.00	9940	20230405	-62.58	2920	20221013	27.40	9940	-62.58	20230405	3550	4.79	20231010	9940	-62.58	20230405	3095	20.19	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
94	20231016	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-130	5	-3.38	100416125	26511	81.41	3815	3890	3720	5000	2695	3850	3787.72	1.79	0	-12143	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	593	-148.80	0.92	12	0.17	-25.00	4050.00	9940	20230405	-62.58	2920	20221013	27.40	9940	-62.58	20230405	3550	4.79	20231010	9940	-62.58	20230405	3095	20.19	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
95	20231016	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-75	5	-1.95	62175010	16336	50.17	3815	3890	3750	5000	2695	3850	3806.01	1.79	0	-6711	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	601	-151.00	0.93	12	0.10	-25.00	4050.00	9940	20230405	-62.02	2920	20221013	29.28	9940	-62.02	20230405	3550	6.34	20231010	9940	-62.02	20230405	3095	21.97	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
96	20231016	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-50	5	-1.30	24272655	6362	19.54	3815	3890	3750	5000	2695	3850	3815.26	1.79	0	-3094	3983	3916	3848	3781	3713	3950	3815	80	1150	500	2310	5	1	15929362	605	-152.00	0.94	12	0.04	-25.00	4050.00	9940	20230405	-61.77	2920	20221013	30.14	9940	-61.77	20230405	3550	7.04	20231010	9940	-61.77	20230405	3095	22.78	20221017	0.78	N	290520	500	79 억		285919	N	N	0	N	00	N
97	20231012	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	20	2	0.52	37159285	9620	37.97	3800	3890	3780	4985	2685	3835	3862.72	1.78	0	2931	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	614	-154.20	0.95	12	0.06	-25.00	4050.00	9940	20230405	-61.22	2920	20221013	32.02	9940	-61.22	20230405	3550	8.59	20231010	9940	-61.22	20230405	2920	32.02	20221013	0.78	N	290520	500	79 억		282806	N	N	4	N	00	N
98	20231012	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	40	2	1.04	34556425	8947	35.31	3800	3890	3780	4985	2685	3835	3862.35	1.78	0	2951	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	617	-155.00	0.96	12	0.06	-25.00	4050.00	9940	20230405	-61.02	2920	20221013	32.71	9940	-61.02	20230405	3550	9.15	20231010	9940	-61.02	20230405	2920	32.71	20221013	0.78	N	290520	500	79 억		282806	N	N	0	N	00	N
99	20231012	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	45	2	1.17	30047915	7784	30.72	3800	3890	3780	4985	2685	3835	3860.22	1.78	0	2681	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	618	-155.20	0.96	12	0.05	-25.00	4050.00	9940	20230405	-60.97	2920	20221013	32.88	9940	-60.97	20230405	3550	9.30	20231010	9940	-60.97	20230405	2920	32.88	20221013	0.78	N	290520	500	79 억		282806	N	N	0	N	00	N
100	20231012	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	50	2	1.30	28864205	7479	29.52	3800	3890	3780	4985	2685	3835	3859.37	1.78	0	2502	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	619	-155.40	0.96	12	0.05	-25.00	4050.00	9940	20230405	-60.92	2920	20221013	33.05	9940	-60.92	20230405	3550	9.44	20231010	9940	-60.92	20230405	2920	33.05	20221013	0.78	N	290520	500	79 억		282806	N	N	0	N	00	N
101	20231012	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	40	2	1.04	24628645	6387	25.21	3800	3880	3780	4985	2685	3835	3856.06	1.78	0	1524	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	617	-155.00	0.96	12	0.04	-25.00	4050.00	9940	20230405	-61.02	2920	20221013	32.71	9940	-61.02	20230405	3550	9.15	20231010	9940	-61.02	20230405	2920	32.71	20221013	0.78	N	290520	500	79 억		282806	N	N	0	N	00	N
102	20231012	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	40	2	1.04	19374570	5028	19.84	3800	3880	3780	4985	2685	3835	3853.34	1.78	0	1419	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	617	-155.00	0.96	12	0.03	-25.00	4050.00	9940	20230405	-61.02	2920	20221013	32.71	9940	-61.02	20230405	3550	9.15	20231010	9940	-61.02	20230405	2920	32.71	20221013	0.78	N	290520	500	79 억		282806	N	N	0	N	00	N
103	20231012	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	40	2	1.04	11591415	3019	11.91	3800	3875	3780	4985	2685	3835	3839.49	1.78	0	321	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	617	-155.00	0.96	12	0.02	-25.00	4050.00	9940	20230405	-61.02	2920	20221013	32.71	9940	-61.02	20230405	3550	9.15	20231010	9940	-61.02	20230405	2920	32.71	20221013	0.78	N	290520	500	79 억		282806	N	N	0	N	00	N
104	20231012	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	30	2	0.78	5812330	1524	6.01	3800	3870	3780	4985	2685	3835	3813.86	1.78	0	401	3975	3905	3850	3780	3725	3940	3815	80	1150	500	2300	5	1	15929362	616	-154.60	0.95	12	0.01	-25.00	4050.00	9940	20230405	-61.12	2920	20221013	32.36	9940	-61.12	20230405	3550	8.87	20231010	9940	-61.12	20230405	2920	32.36	20221013	0.78	N	290520	500	79 억		282806	N	N	0	N	00	N
105	20231011	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	15	2	0.39	93263205	24184	22.08	3795	3920	3795	4965	2675	3820	3856.40	1.79	0	-1980	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	611	-153.40	0.95	12	0.15	-25.00	4050.00	9940	20230405	-61.42	2920	20221013	31.34	9940	-61.42	20230405	3550	8.03	20231010	9940	-61.42	20230405	2920	31.34	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
106	20231011	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	25	2	0.65	88931830	23055	21.05	3795	3920	3795	4965	2675	3820	3857.38	1.79	0	-1882	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	612	-153.80	0.95	12	0.14	-25.00	4050.00	9940	20230405	-61.32	2920	20221013	31.68	9940	-61.32	20230405	3550	8.31	20231010	9940	-61.32	20230405	2920	31.68	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
107	20231011	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	15	2	0.39	67048545	17351	15.84	3795	3920	3795	4965	2675	3820	3864.25	1.79	0	-661	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	611	-153.40	0.95	12	0.11	-25.00	4050.00	9940	20230405	-61.42	2920	20221013	31.34	9940	-61.42	20230405	3550	8.03	20231010	9940	-61.42	20230405	2920	31.34	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
108	20231011	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	40	2	1.05	59298765	15334	14.00	3795	3920	3795	4965	2675	3820	3867.14	1.79	0	-61	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	615	-154.40	0.95	12	0.10	-25.00	4050.00	9940	20230405	-61.17	2920	20221013	32.19	9940	-61.17	20230405	3550	8.73	20231010	9940	-61.17	20230405	2920	32.19	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
109	20231011	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	35	2	0.92	59121560	15288	13.96	3795	3920	3795	4965	2675	3820	3867.19	1.79	0	-60	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	614	-154.20	0.95	12	0.10	-25.00	4050.00	9940	20230405	-61.22	2920	20221013	32.02	9940	-61.22	20230405	3550	8.59	20231010	9940	-61.22	20230405	2920	32.02	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
110	20231011	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	30	2	0.79	54388220	14059	12.83	3795	3920	3795	4965	2675	3820	3868.57	1.79	0	562	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	613	-154.00	0.95	12	0.09	-25.00	4050.00	9940	20230405	-61.27	2920	20221013	31.85	9940	-61.27	20230405	3550	8.45	20231010	9940	-61.27	20230405	2920	31.85	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
111	20231011	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	45	2	1.18	50964140	13170	12.02	3795	3920	3795	4965	2675	3820	3869.71	1.79	0	1367	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	616	-154.60	0.95	12	0.08	-25.00	4050.00	9940	20230405	-61.12	2920	20221013	32.36	9940	-61.12	20230405	3550	8.87	20231010	9940	-61.12	20230405	2920	32.36	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
112	20231011	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	35	2	0.92	7765310	2025	1.85	3795	3890	3795	4965	2675	3820	3834.72	1.79	0	179	4146	3982	3766	3602	3386	3875	3495	80	1145	500	2290	5	1	15929362	614	-154.20	0.95	12	0.01	-25.00	4050.00	9940	20230405	-61.22	2920	20221013	32.02	9940	-61.22	20230405	3550	8.59	20231010	9940	-61.22	20230405	2920	32.02	20221013	0.79	N	290520	500	79 억		284732	N	N	0	N	00	N
113	20231010	161524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	20	2	0.53	414341155	109547	360.64	3875	3930	3550	4940	2660	3800	3782.31	1.71	0	13127	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	609	-152.80	0.94	12	0.69	-25.00	4050.00	9940	20230405	-61.57	2920	20221013	30.82	9940	-61.57	20230405	3550	7.61	20231010	9940	-61.57	20230405	2920	30.82	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
114	20231010	150906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-20	5	-0.53	412038000	108944	358.65	3875	3930	3550	4940	2660	3800	3782.11	1.71	0	13328	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	602	-151.20	0.93	12	0.68	-25.00	4050.00	9940	20230405	-61.97	2920	20221013	29.45	9940	-61.97	20230405	3550	6.48	20231010	9940	-61.97	20230405	2920	29.45	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
115	20231010	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-50	5	-1.32	346996790	91581	301.49	3875	3930	3550	4940	2660	3800	3788.96	1.71	0	11125	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	597	-150.00	0.93	12	0.57	-25.00	4050.00	9940	20230405	-62.27	2920	20221013	28.42	9940	-62.27	20230405	3550	5.63	20231010	9940	-62.27	20230405	2920	28.42	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
116	20231010	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-15	5	-0.39	232999050	60907	200.51	3875	3930	3685	4940	2660	3800	3825.49	1.71	0	3063	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	603	-151.40	0.93	12	0.38	-25.00	4050.00	9940	20230405	-61.92	2920	20221013	29.62	9940	-61.92	20230405	3595	5.29	20231004	9940	-61.92	20230405	2920	29.62	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
117	20231010	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	85	2	2.24	178325115	46565	153.30	3875	3930	3685	4940	2660	3800	3829.60	1.71	0	550	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	619	-155.40	0.96	12	0.29	-25.00	4050.00	9940	20230405	-60.92	2920	20221013	33.05	9940	-60.92	20230405	3595	8.07	20231004	9940	-60.92	20230405	2920	33.05	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
118	20231010	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	85	2	2.24	172719940	45117	148.53	3875	3930	3685	4940	2660	3800	3828.27	1.71	0	456	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	619	-155.40	0.96	12	0.28	-25.00	4050.00	9940	20230405	-60.92	2920	20221013	33.05	9940	-60.92	20230405	3595	8.07	20231004	9940	-60.92	20230405	2920	33.05	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
119	20231010	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	55	2	1.45	150265230	39344	129.52	3875	3925	3685	4940	2660	3800	3819.27	1.71	0	-548	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	614	-154.20	0.95	12	0.25	-25.00	4050.00	9940	20230405	-61.22	2920	20221013	32.02	9940	-61.22	20230405	3595	7.23	20231004	9940	-61.22	20230405	2920	32.02	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
120	20231010	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	0	3	0.00	10252650	2668	8.78	3875	3875	3800	4940	2660	3800	3842.82	1.71	0	-2505	4013	3906	3843	3736	3673	3875	3705	80	1140	500	2280	5	1	15929362	605	-152.00	0.94	12	0.02	-25.00	4050.00	9940	20230405	-61.77	2920	20221013	30.14	9940	-61.77	20230405	3595	5.70	20231004	9940	-61.77	20230405	2920	30.14	20221013	0.85	N	290520	500	79 억		271909	N	N	0	N	00	N
121	20231006	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-65	5	-1.68	117175540	30336	15.59	3865	3950	3780	5020	2710	3865	3862.59	1.72	0	-2691	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	605	-152.00	0.94	12	0.19	-25.00	4050.00	9940	20230405	-61.77	2920	20221013	30.14	9940	-61.77	20230405	3595	5.70	20231004	9940	-61.77	20230405	2920	30.14	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N
122	20231006	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-45	5	-1.16	115124135	29797	15.32	3865	3950	3780	5020	2710	3865	3863.61	1.72	0	-2642	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	609	-152.80	0.94	12	0.19	-25.00	4050.00	9940	20230405	-61.57	2920	20221013	30.82	9940	-61.57	20230405	3595	6.26	20231004	9940	-61.57	20230405	2920	30.82	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N
123	20231006	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-30	5	-0.78	90356745	23286	11.97	3865	3950	3820	5020	2710	3865	3880.33	1.72	0	-3850	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	611	-153.40	0.95	12	0.15	-25.00	4050.00	9940	20230405	-61.42	2920	20221013	31.34	9940	-61.42	20230405	3595	6.68	20231004	9940	-61.42	20230405	2920	31.34	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N
124	20231006	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-25	5	-0.65	78750930	20262	10.42	3865	3950	3820	5020	2710	3865	3886.68	1.72	0	-4470	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	612	-153.60	0.95	12	0.13	-25.00	4050.00	9940	20230405	-61.37	2920	20221013	31.51	9940	-61.37	20230405	3595	6.82	20231004	9940	-61.37	20230405	2920	31.51	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N
125	20231006	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-40	5	-1.03	68997700	17713	9.11	3865	3950	3825	5020	2710	3865	3895.39	1.72	0	-5228	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	609	-153.00	0.94	12	0.11	-25.00	4050.00	9940	20230405	-61.52	2920	20221013	30.99	9940	-61.52	20230405	3595	6.40	20231004	9940	-61.52	20230405	2920	30.99	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N
126	20231006	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	35	2	0.91	34428980	8795	4.52	3865	3950	3865	5020	2710	3865	3914.86	1.72	0	939	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	621	-156.00	0.96	12	0.06	-25.00	4050.00	9940	20230405	-60.76	2920	20221013	33.56	9940	-60.76	20230405	3595	8.48	20231004	9940	-60.76	20230405	2920	33.56	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N
127	20231006	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	55	2	1.42	25989520	6642	3.41	3865	3950	3865	5020	2710	3865	3913.23	1.72	0	666	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	624	-156.80	0.97	12	0.04	-25.00	4050.00	9940	20230405	-60.56	2920	20221013	34.25	9940	-60.56	20230405	3595	9.04	20231004	9940	-60.56	20230405	2920	34.25	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N
128	20231006	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	30	2	0.78	2285680	590	0.30	3865	3915	3865	5020	2710	3865	3874.76	1.72	0	-127	4188	4026	3838	3676	3488	4107	3757	80	1155	500	2310	5	1	15929362	620	-155.80	0.96	12	0.00	-25.00	4050.00	9940	20230405	-60.81	2920	20221013	33.39	9940	-60.81	20230405	3595	8.34	20231004	9940	-60.81	20230405	2920	33.39	20221013	0.84	N	290520	500	79 억		274597	N	N	0	N	00	N