KissMeData/382480/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	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-80	5	-2.75	284180590	100105	246.42	2915	2925	2810	3780	2040	2910	2838.87	0.50	0	-38703	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1114	17.26	1.92	12	0.25	164.00	1477.00	5980	20230420	-52.68	2800	20231026	1.07	5980	-52.68	20230420	2800	1.07	20231026	5980	-52.68	20230420	2800	1.07	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
3	20231031	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-90	5	-3.09	258956350	91187	224.47	2915	2925	2810	3780	2040	2910	2839.84	0.50	0	-36621	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1110	17.20	1.91	12	0.23	164.00	1477.00	5980	20230420	-52.84	2800	20231026	0.71	5980	-52.84	20230420	2800	0.71	20231026	5980	-52.84	20230420	2800	0.71	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
4	20231031	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-80	5	-2.75	238006685	83764	206.20	2915	2925	2810	3780	2040	2910	2841.40	0.50	0	-36575	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1114	17.26	1.92	12	0.21	164.00	1477.00	5980	20230420	-52.68	2800	20231026	1.07	5980	-52.68	20230420	2800	1.07	20231026	5980	-52.68	20230420	2800	1.07	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
5	20231031	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-80	5	-2.75	213384055	75033	184.71	2915	2925	2810	3780	2040	2910	2843.87	0.50	0	-34220	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1114	17.26	1.92	12	0.19	164.00	1477.00	5980	20230420	-52.68	2800	20231026	1.07	5980	-52.68	20230420	2800	1.07	20231026	5980	-52.68	20230420	2800	1.07	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
6	20231031	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-95	5	-3.26	189737550	66641	164.05	2915	2925	2815	3780	2040	2910	2847.16	0.50	0	-31494	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1108	17.16	1.91	12	0.17	164.00	1477.00	5980	20230420	-52.93	2800	20231026	0.54	5980	-52.93	20230420	2800	0.54	20231026	5980	-52.93	20230420	2800	0.54	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
7	20231031	111317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-75	5	-2.58	162764725	57077	140.50	2915	2925	2815	3780	2040	2910	2851.67	0.50	0	-28196	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1116	17.29	1.92	12	0.15	164.00	1477.00	5980	20230420	-52.59	2800	20231026	1.25	5980	-52.59	20230420	2800	1.25	20231026	5980	-52.59	20230420	2800	1.25	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
8	20231031	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-70	5	-2.41	93866200	32715	80.53	2915	2925	2840	3780	2040	2910	2869.21	0.50	0	-19389	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1118	17.32	1.92	12	0.08	164.00	1477.00	5980	20230420	-52.51	2800	20231026	1.43	5980	-52.51	20230420	2800	1.43	20231026	5980	-52.51	20230420	2800	1.43	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
9	20231031	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	5	2	0.17	8484425	2915	7.18	2915	2925	2905	3780	2040	2910	2910.61	0.50	0	-193	2973	2941	2898	2866	2823	2957	2882	39	870	100	2090	5	1	39357140	1147	17.77	1.97	12	0.01	164.00	1477.00	5980	20230420	-51.25	2800	20231026	4.11	5980	-51.25	20230420	2800	4.11	20231026	5980	-51.25	20230420	2800	4.11	20231026	3.48	N	382480	100	39 억		195042	N	N	0	N	00	N
10	20231030	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	40	2	1.39	116907040	40216	24.20	2855	2930	2855	3730	2010	2870	2906.98	0.47	0	11484	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1145	17.74	1.97	12	0.10	164.00	1477.00	5980	20230420	-51.34	2800	20231026	3.93	5980	-51.34	20230420	2800	3.93	20231026	5980	-51.34	20230420	2800	3.93	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
11	20231030	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	40	2	1.39	109924665	37817	22.76	2855	2930	2855	3730	2010	2870	2906.75	0.47	0	9576	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1145	17.74	1.97	12	0.10	164.00	1477.00	5980	20230420	-51.34	2800	20231026	3.93	5980	-51.34	20230420	2800	3.93	20231026	5980	-51.34	20230420	2800	3.93	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
12	20231030	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	45	2	1.57	94125810	32382	19.49	2855	2930	2855	3730	2010	2870	2906.73	0.47	0	8881	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1147	17.77	1.97	12	0.08	164.00	1477.00	5980	20230420	-51.25	2800	20231026	4.11	5980	-51.25	20230420	2800	4.11	20231026	5980	-51.25	20230420	2800	4.11	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
13	20231030	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	35	2	1.22	71380880	24594	14.80	2855	2930	2855	3730	2010	2870	2902.37	0.47	0	7483	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1143	17.71	1.97	12	0.06	164.00	1477.00	5980	20230420	-51.42	2800	20231026	3.75	5980	-51.42	20230420	2800	3.75	20231026	5980	-51.42	20230420	2800	3.75	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
14	20231030	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	40	2	1.39	57547730	19845	11.94	2855	2930	2855	3730	2010	2870	2899.86	0.47	0	4312	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1145	17.74	1.97	12	0.05	164.00	1477.00	5980	20230420	-51.34	2800	20231026	3.93	5980	-51.34	20230420	2800	3.93	20231026	5980	-51.34	20230420	2800	3.93	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
15	20231030	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	60	2	2.09	50793655	17526	10.55	2855	2930	2855	3730	2010	2870	2898.19	0.47	0	4331	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1153	17.87	1.98	12	0.04	164.00	1477.00	5980	20230420	-51.00	2800	20231026	4.64	5980	-51.00	20230420	2800	4.64	20231026	5980	-51.00	20230420	2800	4.64	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
16	20231030	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	20	2	0.70	26798825	9285	5.59	2855	2905	2855	3730	2010	2870	2886.25	0.47	0	1163	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1137	17.62	1.96	12	0.02	164.00	1477.00	5980	20230420	-51.67	2800	20231026	3.21	5980	-51.67	20230420	2800	3.21	20231026	5980	-51.67	20230420	2800	3.21	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
17	20231030	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	5	2	0.17	3791840	1324	0.80	2855	2890	2855	3730	2010	2870	2863.93	0.47	0	17	3013	2941	2873	2801	2733	2977	2837	39	860	100	2060	5	1	39357140	1132	17.53	1.95	12	0.00	164.00	1477.00	5980	20230420	-51.92	2800	20231026	2.68	5980	-51.92	20230420	2800	2.68	20231026	5980	-51.92	20230420	2800	2.68	20231026	3.46	N	382480	100	39 억		183558	N	N	0	N	00	N
18	20231027	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	60	2	2.12	453505065	158980	66.82	2810	2945	2805	3670	1980	2825	2852.59	0.42	0	15597	2988	2906	2853	2771	2718	2880	2745	39	845	100	2030	5	1	39357140	1135	17.59	1.95	12	0.40	164.00	1477.00	5980	20230420	-51.76	2800	20231026	3.04	5980	-51.76	20230420	2800	3.04	20231026	5980	-51.76	20230420	2800	3.04	20231026	3.43	N	382480	100	39 억		167095	N	N	0	N	00	N
19	20231027	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	45	2	1.59	398964895	139973	58.83	2810	2945	2805	3670	1980	2825	2850.30	0.42	0	9768	2988	2906	2853	2771	2718	2880	2745	39	845	100	2030	5	1	39357140	1130	17.50	1.94	12	0.36	164.00	1477.00	5980	20230420	-52.01	2800	20231026	2.50	5980	-52.01	20230420	2800	2.50	20231026	5980	-52.01	20230420	2800	2.50	20231026	3.43	N	382480	100	39 억		167095	N	N	0	N	00	N
20	20231027	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	35	2	1.24	364803760	128034	53.81	2810	2945	2805	3670	1980	2825	2849.27	0.42	0	-465	2988	2906	2853	2771	2718	2880	2745	39	845	100	2030	5	1	39357140	1126	17.44	1.94	12	0.33	164.00	1477.00	5980	20230420	-52.17	2800	20231026	2.14	5980	-52.17	20230420	2800	2.14	20231026	5980	-52.17	20230420	2800	2.14	20231026	3.43	N	382480	100	39 억		167095	N	N	0	N	00	N
21	20231027	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	70	2	2.48	349460570	122700	51.57	2810	2945	2805	3670	1980	2825	2848.09	0.42	0	-790	2988	2906	2853	2771	2718	2880	2745	39	845	100	2030	5	1	39357140	1139	17.65	1.96	12	0.31	164.00	1477.00	5980	20230420	-51.59	2800	20231026	3.39	5980	-51.59	20230420	2800	3.39	20231026	5980	-51.59	20230420	2800	3.39	20231026	3.43	N	382480	100	39 억		167095	N	N	0	N	00	N
22	20231027	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	70	2	2.48	315902630	111187	46.73	2810	2910	2805	3670	1980	2825	2841.18	0.42	0	-8597	2988	2906	2853	2771	2718	2880	2745	39	845	100	2030	5	1	39357140	1139	17.65	1.96	12	0.28	164.00	1477.00	5980	20230420	-51.59	2800	20231026	3.39	5980	-51.59	20230420	2800	3.39	20231026	5980	-51.59	20230420	2800	3.39	20231026	3.43	N	382480	100	39 억		167095	N	N	0	N	00	N
23	20231027	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	15	2	0.53	243642205	86105	36.19	2810	2865	2805	3670	1980	2825	2829.59	0.42	0	-28661	2988	2906	2853	2771	2718	2880	2745	39	845	100	2030	5	1	39357140	1118	17.32	1.92	12	0.22	164.00	1477.00	5980	20230420	-52.51	2800	20231026	1.43	5980	-52.51	20230420	2800	1.43	20231026	5980	-52.51	20230420	2800	1.43	20231026	3.43	N	382480	100	39 억		167095	N	N	0	N	00	N
24	20231027	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	5	2	0.18	22630395	8012	3.37	2810	2845	2810	3670	1980	2825	2824.56	0.42	0	3756	2988	2906	2853	2771	2718	2880	2745	39	845	100	2030	5	1	39357140	1114	17.26	1.92	12	0.02	164.00	1477.00	5980	20230420	-52.68	2800	20231026	1.07	5980	-52.68	20230420	2800	1.07	20231026	5980	-52.68	20230420	2800	1.07	20231026	3.43	N	382480	100	39 억		167095	N	N	0	N	00	N
25	20231026	161135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2825	-155	5	-5.20	670960370	236424	261.01	2865	2935	2800	3870	2090	2980	2838.02	0.49	0	-25073	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1112	17.23	1.91	12	0.60	164.00	1477.00	5980	20230420	-52.76	2800	20231026	0.89	5980	-52.76	20230420	2800	0.89	20231026	5980	-52.76	20230420	2800	0.89	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
26	20231026	151133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2825	-155	5	-5.20	642431010	226325	249.86	2865	2935	2800	3870	2090	2980	2838.53	0.49	0	-24598	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1112	17.23	1.91	12	0.58	164.00	1477.00	5980	20230420	-52.76	2800	20231026	0.89	5980	-52.76	20230420	2800	0.89	20231026	5980	-52.76	20230420	2800	0.89	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
27	20231026	141135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2820	-160	5	-5.37	520373045	182909	201.93	2865	2935	2800	3870	2090	2980	2844.98	0.49	0	-28379	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1110	17.20	1.91	12	0.46	164.00	1477.00	5980	20230420	-52.84	2800	20231026	0.71	5980	-52.84	20230420	2800	0.71	20231026	5980	-52.84	20230420	2800	0.71	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
28	20231026	131133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2840	-140	5	-4.70	414572710	145402	160.53	2865	2935	2825	3870	2090	2980	2851.22	0.49	0	-22901	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1118	17.32	1.92	12	0.37	164.00	1477.00	5980	20230420	-52.51	2825	20231026	0.53	5980	-52.51	20230420	2825	0.53	20231026	5980	-52.51	20230420	2825	0.53	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
29	20231026	121125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2845	-135	5	-4.53	322614735	112980	124.73	2865	2935	2825	3870	2090	2980	2855.50	0.49	0	-22088	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1120	17.35	1.93	12	0.29	164.00	1477.00	5980	20230420	-52.42	2825	20231026	0.71	5980	-52.42	20230420	2825	0.71	20231026	5980	-52.42	20230420	2825	0.71	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
30	20231026	111142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2860	-120	5	-4.03	268799765	94056	103.84	2865	2935	2825	3870	2090	2980	2857.87	0.49	0	-15602	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1126	17.44	1.94	12	0.24	164.00	1477.00	5980	20230420	-52.17	2825	20231026	1.24	5980	-52.17	20230420	2825	1.24	20231026	5980	-52.17	20230420	2825	1.24	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
31	20231026	101137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2875	-105	5	-3.52	219553090	76848	84.84	2865	2935	2825	3870	2090	2980	2856.98	0.49	0	-13124	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1132	17.53	1.95	12	0.20	164.00	1477.00	5980	20230420	-51.92	2825	20231026	1.77	5980	-51.92	20230420	2825	1.77	20231026	5980	-51.92	20230420	2825	1.77	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
32	20231026	091135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2860	-120	5	-4.03	80598290	28105	31.03	2865	2935	2835	3870	2090	2980	2867.76	0.49	0	-11107	3110	3045	3000	2935	2890	3022	2912	39	890	100	2140	5	1	39357140	1126	17.44	1.94	12	0.07	164.00	1477.00	5980	20230420	-52.17	2835	20231026	0.88	5980	-52.17	20230420	2835	0.88	20231026	5980	-52.17	20230420	2835	0.88	20231026	3.50	N	382480	100	39 억		192290	N	N	0	N	00	N
33	20231025	161136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2980	-45	5	-1.49	268137140	89675	48.35	3065	3065	2955	3930	2120	3025	2990.15	0.56	0	-26576	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1173	18.17	2.02	12	0.23	164.00	1477.00	5980	20230420	-50.17	2860	20231024	4.20	5980	-50.17	20230420	2860	4.20	20231024	5980	-50.17	20230420	2860	4.20	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
34	20231025	151134	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2960	-65	5	-2.15	238407865	79686	42.96	3065	3065	2955	3930	2120	3025	2991.84	0.56	0	-24713	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1165	18.05	2.00	12	0.20	164.00	1477.00	5980	20230420	-50.50	2860	20231024	3.50	5980	-50.50	20230420	2860	3.50	20231024	5980	-50.50	20230420	2860	3.50	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
35	20231025	141129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2990	-35	5	-1.16	176603685	58877	31.75	3065	3065	2975	3930	2120	3025	2999.54	0.56	0	-17185	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1177	18.23	2.02	12	0.15	164.00	1477.00	5980	20230420	-50.00	2860	20231024	4.55	5980	-50.00	20230420	2860	4.55	20231024	5980	-50.00	20230420	2860	4.55	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
36	20231025	131130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2980	-45	5	-1.49	157035980	52316	28.21	3065	3065	2980	3930	2120	3025	3001.68	0.56	0	-14462	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1173	18.17	2.02	12	0.13	164.00	1477.00	5980	20230420	-50.17	2860	20231024	4.20	5980	-50.17	20230420	2860	4.20	20231024	5980	-50.17	20230420	2860	4.20	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
37	20231025	121134	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2995	-30	5	-0.99	126434015	42085	22.69	3065	3065	2985	3930	2120	3025	3004.25	0.56	0	-7575	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1179	18.26	2.03	12	0.11	164.00	1477.00	5980	20230420	-49.92	2860	20231024	4.72	5980	-49.92	20230420	2860	4.72	20231024	5980	-49.92	20230420	2860	4.72	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
38	20231025	111134	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3020	-5	5	-0.17	119850495	39893	21.51	3065	3065	2985	3930	2120	3025	3004.30	0.56	0	-6911	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1189	18.41	2.04	12	0.10	164.00	1477.00	5980	20230420	-49.50	2860	20231024	5.59	5980	-49.50	20230420	2860	5.59	20231024	5980	-49.50	20230420	2860	5.59	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
39	20231025	101135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3025	0	3	0.00	87202270	29011	15.64	3065	3065	2985	3930	2120	3025	3005.83	0.56	0	-9977	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1191	18.45	2.05	12	0.07	164.00	1477.00	5980	20230420	-49.41	2860	20231024	5.77	5980	-49.41	20230420	2860	5.77	20231024	5980	-49.41	20230420	2860	5.77	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
40	20231025	091130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3015	-10	5	-0.33	28033285	9269	5.00	3065	3065	3000	3930	2120	3025	3024.41	0.56	0	-1096	3148	3086	2973	2911	2798	3117	2942	39	905	100	2170	5	1	39357140	1187	18.38	2.04	12	0.02	164.00	1477.00	5980	20230420	-49.58	2860	20231024	5.42	5980	-49.58	20230420	2860	5.42	20231024	5980	-49.58	20230420	2860	5.42	20231024	3.58	N	382480	100	39 억		218867	N	N	0	N	00	N
41	20231024	161104	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3025	110	2	3.77	543138645	185172	127.16	2920	3035	2860	3785	2045	2915	2933.11	0.56	0	-366	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1191	18.45	2.05	12	0.47	164.00	1477.00	5980	20230420	-49.41	2860	20231024	5.77	5980	-49.41	20230420	2860	5.77	20231024	5980	-49.41	20230420	2860	5.77	20231024	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
42	20231024	151124	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3020	105	2	3.60	530339135	180939	124.26	2920	3035	2860	3785	2045	2915	2931.04	0.56	0	-4091	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1189	18.41	2.04	12	0.46	164.00	1477.00	5980	20230420	-49.50	2860	20231024	5.59	5980	-49.50	20230420	2860	5.59	20231024	5980	-49.50	20230420	2860	5.59	20231024	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
43	20231024	141105	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3005	90	2	3.09	482906270	165232	113.47	2920	3005	2860	3785	2045	2915	2922.60	0.56	0	-12558	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1183	18.32	2.03	12	0.42	164.00	1477.00	5980	20230420	-49.75	2860	20231024	5.07	5980	-49.75	20230420	2860	5.07	20231024	5980	-49.75	20230420	2860	5.07	20231024	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
44	20231024	131109	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2945	30	2	1.03	411964370	141399	97.10	2920	2990	2860	3785	2045	2915	2913.49	0.56	0	-33944	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1159	17.96	1.99	12	0.36	164.00	1477.00	5980	20230420	-50.75	2860	20231024	2.97	5980	-50.75	20230420	2860	2.97	20231024	5980	-50.75	20230420	2860	2.97	20231024	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
45	20231024	121122	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2920	5	2	0.17	369133810	126799	87.08	2920	2990	2860	3785	2045	2915	2911.17	0.56	0	-45975	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1149	17.80	1.98	12	0.32	164.00	1477.00	5980	20230420	-51.17	2860	20231024	2.10	5980	-51.17	20230420	2860	2.10	20231024	5980	-51.17	20230420	2860	2.10	20231024	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
46	20231024	111117	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2890	-25	5	-0.86	317214315	108985	74.84	2920	2990	2860	3785	2045	2915	2910.62	0.56	0	-58046	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1137	17.62	1.96	12	0.28	164.00	1477.00	5980	20230420	-51.67	2860	20231024	1.05	5980	-51.67	20230420	2860	1.05	20231024	5980	-51.67	20230420	2860	1.05	20231024	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
47	20231024	101108	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2895	-20	5	-0.69	228089120	78058	53.60	2920	2990	2890	3785	2045	2915	2922.05	0.56	0	-52347	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1139	17.65	1.96	12	0.20	164.00	1477.00	5980	20230420	-51.59	2890	20231024	0.17	5980	-51.59	20230420	2890	0.17	20231024	5980	-51.59	20230420	2890	0.17	20231024	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
48	20231024	091116	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2975	60	2	2.06	17670455	5996	4.12	2920	2990	2920	3785	2045	2915	2947.04	0.56	0	2916	3065	2990	2945	2870	2825	3027	2907	39	870	100	2090	5	1	39357140	1171	18.14	2.01	12	0.02	164.00	1477.00	5980	20230420	-50.25	2900	20231023	2.59	5980	-50.25	20230420	2900	2.59	20231023	5980	-50.25	20230420	2900	2.59	20231023	3.58	N	382480	100	39 억		219052	N	N	0	N	00	N
49	20231023	161058	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2915	0	3	0.00	420243855	141920	70.03	2900	3020	2900	3785	2045	2915	2961.21	0.41	0	57468	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1147	17.77	1.97	12	0.36	164.00	1477.00	5980	20230420	-51.25	2900	20231023	0.52	5980	-51.25	20230420	2900	0.52	20231023	5980	-51.25	20230420	2900	0.52	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
50	20231023	151105	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2920	5	2	0.17	403870200	136307	67.26	2900	3020	2900	3785	2045	2915	2962.95	0.41	0	56043	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1149	17.80	1.98	12	0.35	164.00	1477.00	5980	20230420	-51.17	2900	20231023	0.69	5980	-51.17	20230420	2900	0.69	20231023	5980	-51.17	20230420	2900	0.69	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
51	20231023	141102	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2950	35	2	1.20	354328500	119415	58.92	2900	3020	2900	3785	2045	2915	2967.20	0.41	0	53495	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1161	17.99	2.00	12	0.30	164.00	1477.00	5980	20230420	-50.67	2900	20231023	1.72	5980	-50.67	20230420	2900	1.72	20231023	5980	-50.67	20230420	2900	1.72	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
52	20231023	131109	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2965	50	2	1.72	299584135	100935	49.81	2900	3020	2900	3785	2045	2915	2968.09	0.41	0	61124	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1167	18.08	2.01	12	0.26	164.00	1477.00	5980	20230420	-50.42	2900	20231023	2.24	5980	-50.42	20230420	2900	2.24	20231023	5980	-50.42	20230420	2900	2.24	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
53	20231023	121058	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2965	50	2	1.72	277917145	93617	46.20	2900	3020	2900	3785	2045	2915	2968.66	0.41	0	58128	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1167	18.08	2.01	12	0.24	164.00	1477.00	5980	20230420	-50.42	2900	20231023	2.24	5980	-50.42	20230420	2900	2.24	20231023	5980	-50.42	20230420	2900	2.24	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
54	20231023	111056	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3010	95	2	3.26	269060320	90636	44.72	2900	3020	2900	3785	2045	2915	2968.58	0.41	0	57861	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1185	18.35	2.04	12	0.23	164.00	1477.00	5980	20230420	-49.67	2900	20231023	3.79	5980	-49.67	20230420	2900	3.79	20231023	5980	-49.67	20230420	2900	3.79	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
55	20231023	101048	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2970	55	2	1.89	153510140	52042	25.68	2900	3005	2900	3785	2045	2915	2949.74	0.41	0	29124	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1169	18.11	2.01	12	0.13	164.00	1477.00	5980	20230420	-50.33	2900	20231023	2.41	5980	-50.33	20230420	2900	2.41	20231023	5980	-50.33	20230420	2900	2.41	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
56	20231023	091110	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2950	35	2	1.20	53213990	18264	9.01	2900	2950	2900	3785	2045	2915	2913.60	0.41	0	10108	3065	2990	2950	2875	2835	2970	2855	39	870	100	2090	5	1	39357140	1161	17.99	2.00	12	0.05	164.00	1477.00	5980	20230420	-50.67	2900	20231023	1.72	5980	-50.67	20230420	2900	1.72	20231023	5980	-50.67	20230420	2900	1.72	20231023	3.68	N	382480	100	39 억		161405	N	N	0	N	00	N
57	20231020	161053	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2915	-110	5	-3.64	592871525	201071	85.97	3010	3025	2910	3930	2120	3025	2948.65	0.42	0	-6143	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1147	17.77	1.97	12	0.51	164.00	1477.00	5980	20230420	-51.25	2910	20231020	0.17	5980	-51.25	20230420	2910	0.17	20231020	5980	-51.25	20230420	2910	0.17	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
58	20231020	151051	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2930	-95	5	-3.14	563483640	190994	81.66	3010	3025	2910	3930	2120	3025	2950.27	0.42	0	-7095	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1153	17.87	1.98	12	0.49	164.00	1477.00	5980	20230420	-51.00	2910	20231020	0.69	5980	-51.00	20230420	2910	0.69	20231020	5980	-51.00	20230420	2910	0.69	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
59	20231020	141103	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2955	-70	5	-2.31	423702550	143325	61.28	3010	3025	2910	3930	2120	3025	2956.24	0.42	0	-13344	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1163	18.02	2.00	12	0.36	164.00	1477.00	5980	20230420	-50.59	2910	20231020	1.55	5980	-50.59	20230420	2910	1.55	20231020	5980	-50.59	20230420	2910	1.55	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
60	20231020	131034	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2950	-75	5	-2.48	385564290	130451	55.78	3010	3025	2910	3930	2120	3025	2955.63	0.42	0	-18022	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1161	17.99	2.00	12	0.33	164.00	1477.00	5980	20230420	-50.67	2910	20231020	1.37	5980	-50.67	20230420	2910	1.37	20231020	5980	-50.67	20230420	2910	1.37	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
61	20231020	121045	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2940	-85	5	-2.81	347952990	117672	50.31	3010	3025	2910	3930	2120	3025	2956.97	0.42	0	-22341	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1157	17.93	1.99	12	0.30	164.00	1477.00	5980	20230420	-50.84	2910	20231020	1.03	5980	-50.84	20230420	2910	1.03	20231020	5980	-50.84	20230420	2910	1.03	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
62	20231020	111056	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2940	-85	5	-2.81	277264660	93523	39.99	3010	3025	2930	3930	2120	3025	2964.67	0.42	0	-20387	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1157	17.93	1.99	12	0.24	164.00	1477.00	5980	20230420	-50.84	2930	20231020	0.34	5980	-50.84	20230420	2930	0.34	20231020	5980	-50.84	20230420	2930	0.34	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
63	20231020	101048	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2945	-80	5	-2.64	232989280	78467	33.55	3010	3025	2940	3930	2120	3025	2969.26	0.42	0	-17500	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1159	17.96	1.99	12	0.20	164.00	1477.00	5980	20230420	-50.75	2940	20231020	0.17	5980	-50.75	20230420	2940	0.17	20231020	5980	-50.75	20230420	2940	0.17	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
64	20231020	091044	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	2985	-40	5	-1.32	35500575	11817	5.05	3010	3025	2985	3930	2120	3025	3004.20	0.42	0	-7434	3198	3111	3063	2976	2928	3087	2952	39	905	100	2170	5	1	39357140	1175	18.20	2.02	12	0.03	164.00	1477.00	5980	20230420	-50.08	2985	20231020	0.00	5980	-50.08	20230420	2985	0.00	20231020	5980	-50.08	20230420	2985	0.00	20231020	3.72	N	382480	100	39 억		164811	N	N	0	N	00	N
65	20231019	161044	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3025	-195	5	-6.06	682114485	222686	185.28	3150	3150	3015	4185	2255	3220	3063.20	0.55	0	-54140	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1191	18.45	2.05	12	0.57	164.00	1477.00	5980	20230420	-49.41	3015	20231019	0.33	5980	-49.41	20230420	3015	0.33	20231019	5980	-49.41	20230420	3015	0.33	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
66	20231019	151031	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3035	-185	5	-5.75	637790820	208040	173.10	3150	3150	3015	4185	2255	3220	3065.71	0.55	0	-53514	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1194	18.51	2.05	12	0.53	164.00	1477.00	5980	20230420	-49.25	3015	20231019	0.66	5980	-49.25	20230420	3015	0.66	20231019	5980	-49.25	20230420	3015	0.66	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
67	20231019	141048	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3055	-165	5	-5.12	512722315	166786	138.77	3150	3150	3030	4185	2255	3220	3074.13	0.55	0	-49654	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1202	18.63	2.07	12	0.42	164.00	1477.00	5980	20230420	-48.91	3030	20231019	0.83	5980	-48.91	20230420	3030	0.83	20231019	5980	-48.91	20230420	3030	0.83	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
68	20231019	131038	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3045	-175	5	-5.43	475210900	154517	128.56	3150	3150	3030	4185	2255	3220	3075.46	0.55	0	-43812	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1198	18.57	2.06	12	0.39	164.00	1477.00	5980	20230420	-49.08	3030	20231019	0.50	5980	-49.08	20230420	3030	0.50	20231019	5980	-49.08	20230420	3030	0.50	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
69	20231019	121045	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3060	-160	5	-4.97	372726945	120896	100.59	3150	3150	3055	4185	2255	3220	3083.04	0.55	0	-42272	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1204	18.66	2.07	12	0.31	164.00	1477.00	5980	20230420	-48.83	3055	20231019	0.16	5980	-48.83	20230420	3055	0.16	20231019	5980	-48.83	20230420	3055	0.16	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
70	20231019	111038	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3075	-145	5	-4.50	283935780	91940	76.50	3150	3150	3060	4185	2255	3220	3088.27	0.55	0	-32901	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1210	18.75	2.08	12	0.23	164.00	1477.00	5980	20230420	-48.58	3060	20231019	0.49	5980	-48.58	20230420	3060	0.49	20231019	5980	-48.58	20230420	3060	0.49	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
71	20231019	101033	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3080	-140	5	-4.35	218163090	70635	58.77	3150	3150	3060	4185	2255	3220	3088.60	0.55	0	-25919	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1212	18.78	2.09	12	0.18	164.00	1477.00	5980	20230420	-48.49	3060	20231019	0.65	5980	-48.49	20230420	3060	0.65	20231019	5980	-48.49	20230420	3060	0.65	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
72	20231019	091041	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	3070	-150	5	-4.66	102871305	33298	27.71	3150	3150	3060	4185	2255	3220	3089.41	0.55	0	-13748	3280	3250	3200	3170	3120	3260	3180	39	965	100	2310	5	1	39357140	1208	18.72	2.08	12	0.08	164.00	1477.00	5980	20230420	-48.66	3060	20231019	0.33	5980	-48.66	20230420	3060	0.33	20231019	5980	-48.66	20230420	3060	0.33	20231019	3.78	N	382480	100	39 억		218299	N	N	0	N	00	N
73	20231018	161045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3220	0	3	0.00	380726035	119652	136.46	3220	3230	3150	4185	2255	3220	3181.94	0.61	0	-21254	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1267	19.63	2.18	12	0.30	164.00	1477.00	5980	20230420	-46.15	3065	20230103	5.06	5980	-46.15	20230420	3065	5.06	20230103	5980	-46.15	20230420	3065	5.06	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
74	20231018	151037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3185	-35	5	-1.09	336364095	105760	120.61	3220	3230	3150	4185	2255	3220	3180.45	0.61	0	-13228	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1254	19.42	2.16	12	0.27	164.00	1477.00	5980	20230420	-46.74	3065	20230103	3.92	5980	-46.74	20230420	3065	3.92	20230103	5980	-46.74	20230420	3065	3.92	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
75	20231018	141021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3155	-65	5	-2.02	244545975	76702	87.47	3220	3230	3150	4185	2255	3220	3188.26	0.61	0	-6449	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1242	19.24	2.14	12	0.19	164.00	1477.00	5980	20230420	-47.24	3065	20230103	2.94	5980	-47.24	20230420	3065	2.94	20230103	5980	-47.24	20230420	3065	2.94	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
76	20231018	131018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3180	-40	5	-1.24	184458050	57696	65.80	3220	3230	3170	4185	2255	3220	3197.07	0.61	0	-3548	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1252	19.39	2.15	12	0.15	164.00	1477.00	5980	20230420	-46.82	3065	20230103	3.75	5980	-46.82	20230420	3065	3.75	20230103	5980	-46.82	20230420	3065	3.75	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
77	20231018	121037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3190	-30	5	-0.93	156041320	48749	55.60	3220	3230	3180	4185	2255	3220	3200.91	0.61	0	-315	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1255	19.45	2.16	12	0.12	164.00	1477.00	5980	20230420	-46.66	3065	20230103	4.08	5980	-46.66	20230420	3065	4.08	20230103	5980	-46.66	20230420	3065	4.08	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
78	20231018	111029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3195	-25	5	-0.78	139609650	43595	49.72	3220	3230	3180	4185	2255	3220	3202.42	0.61	0	958	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1257	19.48	2.16	12	0.11	164.00	1477.00	5980	20230420	-46.57	3065	20230103	4.24	5980	-46.57	20230420	3065	4.24	20230103	5980	-46.57	20230420	3065	4.24	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
79	20231018	101041	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3195	-25	5	-0.78	105590370	32918	37.54	3220	3230	3185	4185	2255	3220	3207.68	0.61	0	4094	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1257	19.48	2.16	12	0.08	164.00	1477.00	5980	20230420	-46.57	3065	20230103	4.24	5980	-46.57	20230420	3065	4.24	20230103	5980	-46.57	20230420	3065	4.24	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
80	20231018	091023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3215	-5	5	-0.16	15547550	4846	5.53	3220	3230	3200	4185	2255	3220	3208.33	0.61	0	2211	3303	3261	3208	3166	3113	3282	3187	39	965	100	2310	5	1	39357140	1265	19.60	2.18	12	0.01	164.00	1477.00	5980	20230420	-46.24	3065	20230103	4.89	5980	-46.24	20230420	3065	4.89	20230103	5980	-46.24	20230420	3065	4.89	20230103	3.79	N	382480	100	39 억		239554	N	N	0	N	00	N
81	20231017	161026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3220	70	2	2.22	280971865	87209	58.56	3160	3250	3155	4095	2205	3150	3221.82	0.49	0	46410	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1267	19.63	2.18	12	0.22	164.00	1477.00	5980	20230420	-46.15	3010	20221013	6.98	5980	-46.15	20230420	3065	5.06	20230103	5980	-46.15	20230420	3065	5.06	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
82	20231017	151034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3215	65	2	2.06	270813020	84049	56.43	3160	3250	3155	4095	2205	3150	3222.08	0.49	0	45603	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1265	19.60	2.18	12	0.21	164.00	1477.00	5980	20230420	-46.24	3010	20221013	6.81	5980	-46.24	20230420	3065	4.89	20230103	5980	-46.24	20230420	3065	4.89	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
83	20231017	141036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3215	65	2	2.06	244486410	75852	50.93	3160	3250	3155	4095	2205	3150	3223.20	0.49	0	43509	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1265	19.60	2.18	12	0.19	164.00	1477.00	5980	20230420	-46.24	3010	20221013	6.81	5980	-46.24	20230420	3065	4.89	20230103	5980	-46.24	20230420	3065	4.89	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
84	20231017	131028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3225	75	2	2.38	230920815	71651	48.11	3160	3250	3155	4095	2205	3150	3222.86	0.49	0	43787	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1269	19.66	2.18	12	0.18	164.00	1477.00	5980	20230420	-46.07	3010	20221013	7.14	5980	-46.07	20230420	3065	5.22	20230103	5980	-46.07	20230420	3065	5.22	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
85	20231017	121033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3240	90	2	2.86	221434620	68711	46.14	3160	3250	3155	4095	2205	3150	3222.70	0.49	0	43468	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1275	19.76	2.19	12	0.17	164.00	1477.00	5980	20230420	-45.82	3010	20221013	7.64	5980	-45.82	20230420	3065	5.71	20230103	5980	-45.82	20230420	3065	5.71	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
86	20231017	111022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3230	80	2	2.54	172121625	53448	35.89	3160	3245	3155	4095	2205	3150	3220.36	0.49	0	38059	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1271	19.70	2.19	12	0.14	164.00	1477.00	5980	20230420	-45.99	3010	20221013	7.31	5980	-45.99	20230420	3065	5.38	20230103	5980	-45.99	20230420	3065	5.38	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
87	20231017	101014	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3230	80	2	2.54	113195825	35244	23.66	3160	3240	3155	4095	2205	3150	3211.78	0.49	0	23321	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1271	19.70	2.19	12	0.09	164.00	1477.00	5980	20230420	-45.99	3010	20221013	7.31	5980	-45.99	20230420	3065	5.38	20230103	5980	-45.99	20230420	3065	5.38	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
88	20231017	091027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3220	70	2	2.22	37258950	11694	7.85	3160	3220	3155	4095	2205	3150	3186.16	0.49	0	8434	3293	3221	3168	3096	3043	3195	3070	39	945	100	2260	5	1	39357140	1267	19.63	2.18	12	0.03	164.00	1477.00	5980	20230420	-46.15	3010	20221013	6.98	5980	-46.15	20230420	3065	5.06	20230103	5980	-46.15	20230420	3065	5.06	20230103	3.77	N	382480	100	39 억		192922	N	N	0	N	00	N
89	20231016	161023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3150	-115	5	-3.52	467700135	148689	129.64	3240	3240	3115	4240	2290	3265	3145.45	0.62	0	-52179	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1240	19.21	2.13	12	0.38	164.00	1477.00	5980	20230420	-47.32	3010	20221013	4.65	5980	-47.32	20230420	3065	2.77	20230103	5980	-47.32	20230420	3065	2.77	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
90	20231016	151024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3160	-105	5	-3.22	457295565	145387	126.76	3240	3240	3115	4240	2290	3265	3145.37	0.62	0	-50986	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1244	19.27	2.14	12	0.37	164.00	1477.00	5980	20230420	-47.16	3010	20221013	4.98	5980	-47.16	20230420	3065	3.10	20230103	5980	-47.16	20230420	3065	3.10	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
91	20231016	141026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3135	-130	5	-3.98	390928145	124176	108.27	3240	3240	3115	4240	2290	3265	3148.18	0.62	0	-46126	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1234	19.12	2.12	12	0.32	164.00	1477.00	5980	20230420	-47.58	3010	20221013	4.15	5980	-47.58	20230420	3065	2.28	20230103	5980	-47.58	20230420	3065	2.28	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
92	20231016	131017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3125	-140	5	-4.29	373132165	118490	103.31	3240	3240	3115	4240	2290	3265	3149.06	0.62	0	-44399	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1230	19.05	2.12	12	0.30	164.00	1477.00	5980	20230420	-47.74	3010	20221013	3.82	5980	-47.74	20230420	3065	1.96	20230103	5980	-47.74	20230420	3065	1.96	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
93	20231016	121019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3130	-135	5	-4.13	260503410	82405	71.85	3240	3240	3125	4240	2290	3265	3161.26	0.62	0	-35312	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1232	19.09	2.12	12	0.21	164.00	1477.00	5980	20230420	-47.66	3010	20221013	3.99	5980	-47.66	20230420	3065	2.12	20230103	5980	-47.66	20230420	3065	2.12	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
94	20231016	111013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3125	-140	5	-4.29	220877425	69749	60.81	3240	3240	3125	4240	2290	3265	3166.75	0.62	0	-32247	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1230	19.05	2.12	12	0.18	164.00	1477.00	5980	20230420	-47.74	3010	20221013	3.82	5980	-47.74	20230420	3065	1.96	20230103	5980	-47.74	20230420	3065	1.96	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
95	20231016	101006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3170	-95	5	-2.91	127385000	40070	34.94	3240	3240	3165	4240	2290	3265	3179.06	0.62	0	-13024	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1248	19.33	2.15	12	0.10	164.00	1477.00	5980	20230420	-46.99	3010	20221013	5.32	5980	-46.99	20230420	3065	3.43	20230103	5980	-46.99	20230420	3065	3.43	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
96	20231016	091009	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3175	-90	5	-2.76	20044145	6264	5.46	3240	3240	3170	4240	2290	3265	3199.90	0.62	0	-1984	3335	3300	3270	3235	3205	3285	3220	39	975	100	2350	5	1	39357140	1250	19.36	2.15	12	0.02	164.00	1477.00	5980	20230420	-46.91	3010	20221013	5.48	5980	-46.91	20230420	3065	3.59	20230103	5980	-46.91	20230420	3065	3.59	20230103	3.80	N	382480	100	39 억		245091	N	N	0	N	00	N
97	20231012	161042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3305	80	2	2.48	304517700	92738	90.23	3205	3310	3205	4190	2260	3225	3283.59	0.63	0	21746	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1301	20.15	2.24	12	0.24	164.00	1477.00	5980	20230420	-44.73	3010	20221013	9.80	5980	-44.73	20230420	3065	7.83	20230103	5980	-44.73	20230420	3010	9.80	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
98	20231012	151017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3295	70	2	2.17	288588630	87908	85.53	3205	3310	3205	4190	2260	3225	3282.85	0.63	0	22049	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1297	20.09	2.23	12	0.22	164.00	1477.00	5980	20230420	-44.90	3010	20221013	9.47	5980	-44.90	20230420	3065	7.50	20230103	5980	-44.90	20230420	3010	9.47	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
99	20231012	141019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3295	70	2	2.17	234905670	71607	69.67	3205	3300	3205	4190	2260	3225	3280.48	0.63	0	23715	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1297	20.09	2.23	12	0.18	164.00	1477.00	5980	20230420	-44.90	3010	20221013	9.47	5980	-44.90	20230420	3065	7.50	20230103	5980	-44.90	20230420	3010	9.47	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
100	20231012	131019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3280	55	2	1.71	219531320	66932	65.12	3205	3300	3205	4190	2260	3225	3279.92	0.63	0	23438	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1291	20.00	2.22	12	0.17	164.00	1477.00	5980	20230420	-45.15	3010	20221013	8.97	5980	-45.15	20230420	3065	7.01	20230103	5980	-45.15	20230420	3010	8.97	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
101	20231012	121030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3280	55	2	1.71	197439865	60199	58.57	3205	3300	3205	4190	2260	3225	3279.79	0.63	0	23237	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1291	20.00	2.22	12	0.15	164.00	1477.00	5980	20230420	-45.15	3010	20221013	8.97	5980	-45.15	20230420	3065	7.01	20230103	5980	-45.15	20230420	3010	8.97	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
102	20231012	111028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3300	75	2	2.33	175977710	53645	52.19	3205	3300	3205	4190	2260	3225	3280.41	0.63	0	20341	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1299	20.12	2.23	12	0.14	164.00	1477.00	5980	20230420	-44.82	3010	20221013	9.63	5980	-44.82	20230420	3065	7.67	20230103	5980	-44.82	20230420	3010	9.63	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
103	20231012	101020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3290	65	2	2.02	139378050	42510	41.36	3205	3300	3205	4190	2260	3225	3278.71	0.63	0	16454	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1295	20.06	2.23	12	0.11	164.00	1477.00	5980	20230420	-44.98	3010	20221013	9.30	5980	-44.98	20230420	3065	7.34	20230103	5980	-44.98	20230420	3010	9.30	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
104	20231012	091027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3275	50	2	1.55	33806045	10416	10.13	3205	3275	3205	4190	2260	3225	3245.59	0.63	0	6310	3318	3271	3203	3156	3088	3295	3180	39	965	100	2320	5	1	39357140	1289	19.97	2.22	12	0.03	164.00	1477.00	5980	20230420	-45.23	3010	20221013	8.80	5980	-45.23	20230420	3065	6.85	20230103	5980	-45.23	20230420	3010	8.80	20221013	3.85	N	382480	100	39 억		246525	N	N	0	N	00	N
105	20231011	161015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3225	95	2	3.04	329294005	102181	68.57	3135	3250	3135	4065	2195	3130	3222.65	0.53	0	37483	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1269	19.66	2.18	12	0.26	164.00	1477.00	5980	20230420	-46.07	3010	20221013	7.14	5980	-46.07	20230420	3065	5.22	20230103	5980	-46.07	20230420	3010	7.14	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
106	20231011	151021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3225	95	2	3.04	316574135	98237	65.92	3135	3250	3135	4065	2195	3130	3222.55	0.53	0	38099	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1269	19.66	2.18	12	0.25	164.00	1477.00	5980	20230420	-46.07	3010	20221013	7.14	5980	-46.07	20230420	3065	5.22	20230103	5980	-46.07	20230420	3010	7.14	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
107	20231011	141024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3240	110	2	3.51	273708050	85014	57.05	3135	3250	3135	4065	2195	3130	3219.56	0.53	0	35122	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1275	19.76	2.19	12	0.22	164.00	1477.00	5980	20230420	-45.82	3010	20221013	7.64	5980	-45.82	20230420	3065	5.71	20230103	5980	-45.82	20230420	3010	7.64	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
108	20231011	131012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3235	105	2	3.35	233218145	72513	48.66	3135	3250	3135	4065	2195	3130	3216.23	0.53	0	38292	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1273	19.73	2.19	12	0.18	164.00	1477.00	5980	20230420	-45.90	3010	20221013	7.48	5980	-45.90	20230420	3065	5.55	20230103	5980	-45.90	20230420	3010	7.48	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
109	20231011	121031	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3240	110	2	3.51	229136325	71250	47.81	3135	3250	3135	4065	2195	3130	3215.95	0.53	0	38385	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1275	19.76	2.19	12	0.18	164.00	1477.00	5980	20230420	-45.82	3010	20221013	7.64	5980	-45.82	20230420	3065	5.71	20230103	5980	-45.82	20230420	3010	7.64	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
110	20231011	111025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3225	95	2	3.04	201782890	62789	42.13	3135	3250	3135	4065	2195	3130	3213.67	0.53	0	36472	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1269	19.66	2.18	12	0.16	164.00	1477.00	5980	20230420	-46.07	3010	20221013	7.14	5980	-46.07	20230420	3065	5.22	20230103	5980	-46.07	20230420	3010	7.14	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
111	20231011	101018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3230	100	2	3.19	130298070	40662	27.29	3135	3250	3135	4065	2195	3130	3204.42	0.53	0	22574	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1271	19.70	2.19	12	0.10	164.00	1477.00	5980	20230420	-45.99	3010	20221013	7.31	5980	-45.99	20230420	3065	5.38	20230103	5980	-45.99	20230420	3010	7.31	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
112	20231011	091021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3215	85	2	2.72	47219330	14934	10.02	3135	3230	3135	4065	2195	3130	3161.87	0.53	0	4270	3366	3247	3176	3057	2986	3212	3022	39	935	100	2250	5	1	39357140	1265	19.60	2.18	12	0.04	164.00	1477.00	5980	20230420	-46.24	3010	20221013	6.81	5980	-46.24	20230420	3065	4.89	20230103	5980	-46.24	20230420	3010	6.81	20221013	3.95	N	382480	100	39 억		208896	N	N	0	N	00	N
113	20231010	161625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3130	-65	5	-2.03	471554995	148193	136.19	3255	3295	3105	4150	2240	3195	3182.04	0.44	0	-968	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1232	19.09	2.12	12	0.38	164.00	1477.00	5980	20230420	-47.66	3010	20221013	3.99	5980	-47.66	20230420	3065	2.12	20230103	5980	-47.66	20230420	3010	3.99	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
114	20231010	151007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3120	-75	5	-2.35	446778600	140269	128.90	3255	3295	3105	4150	2240	3195	3185.16	0.44	0	-4315	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1228	19.02	2.11	12	0.36	164.00	1477.00	5980	20230420	-47.83	3010	20221013	3.65	5980	-47.83	20230420	3065	1.79	20230103	5980	-47.83	20230420	3010	3.65	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
115	20231010	141014	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3130	-65	5	-2.03	349763295	109196	100.35	3255	3295	3130	4150	2240	3195	3203.08	0.44	0	-9748	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1232	19.09	2.12	12	0.28	164.00	1477.00	5980	20230420	-47.66	3010	20221013	3.99	5980	-47.66	20230420	3065	2.12	20230103	5980	-47.66	20230420	3010	3.99	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
116	20231010	131007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3160	-35	5	-1.10	252803695	78331	71.98	3255	3295	3160	4150	2240	3195	3227.38	0.44	0	-12900	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1244	19.27	2.14	12	0.20	164.00	1477.00	5980	20230420	-47.16	3010	20221013	4.98	5980	-47.16	20230420	3065	3.10	20230103	5980	-47.16	20230420	3010	4.98	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
117	20231010	121004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3205	10	2	0.31	183117985	56452	51.88	3255	3295	3200	4150	2240	3195	3243.78	0.44	0	-5716	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1261	19.54	2.17	12	0.14	164.00	1477.00	5980	20230420	-46.40	3010	20221013	6.48	5980	-46.40	20230420	3065	4.57	20230103	5980	-46.40	20230420	3010	6.48	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
118	20231010	110946	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3240	45	2	1.41	133570050	41074	37.75	3255	3295	3200	4150	2240	3195	3251.94	0.44	0	2351	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1275	19.76	2.19	12	0.10	164.00	1477.00	5980	20230420	-45.82	3010	20221013	7.64	5980	-45.82	20230420	3065	5.71	20230103	5980	-45.82	20230420	3010	7.64	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
119	20231010	100956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3255	60	2	1.88	81286135	24978	22.95	3255	3295	3200	4150	2240	3195	3254.31	0.44	0	2354	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1281	19.85	2.20	12	0.06	164.00	1477.00	5980	20230420	-45.57	3010	20221013	8.14	5980	-45.57	20230420	3065	6.20	20230103	5980	-45.57	20230420	3010	8.14	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
120	20231010	090950	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3220	25	2	0.78	9893725	3071	2.82	3255	3260	3200	4150	2240	3195	3221.66	0.44	0	238	3321	3257	3186	3122	3051	3290	3155	39	955	100	2300	5	1	39357140	1267	19.63	2.18	12	0.01	164.00	1477.00	5980	20230420	-46.15	3010	20221013	6.98	5980	-46.15	20230420	3065	5.06	20230103	5980	-46.15	20230420	3010	6.98	20221013	4.03	N	382480	100	39 억		174268	N	N	0	N	00	N
121	20231006	160958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3195	45	2	1.43	349221850	108732	63.73	3115	3250	3115	4095	2205	3150	3211.84	0.32	0	46894	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1257	19.48	2.16	12	0.28	164.00	1477.00	5980	20230420	-46.57	3010	20221013	6.15	5980	-46.57	20230420	3065	4.24	20230103	5980	-46.57	20230420	3010	6.15	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N
122	20231006	150943	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3220	70	2	2.22	317271050	98754	57.88	3115	3250	3115	4095	2205	3150	3212.74	0.32	0	46069	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1267	19.63	2.18	12	0.25	164.00	1477.00	5980	20230420	-46.15	3010	20221013	6.98	5980	-46.15	20230420	3065	5.06	20230103	5980	-46.15	20230420	3010	6.98	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N
123	20231006	140947	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3240	90	2	2.86	251955265	78490	46.00	3115	3250	3115	4095	2205	3150	3210.03	0.32	0	42761	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1275	19.76	2.19	12	0.20	164.00	1477.00	5980	20230420	-45.82	3010	20221013	7.64	5980	-45.82	20230420	3065	5.71	20230103	5980	-45.82	20230420	3010	7.64	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N
124	20231006	130934	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3240	90	2	2.86	239277135	74572	43.71	3115	3250	3115	4095	2205	3150	3208.67	0.32	0	42758	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1275	19.76	2.19	12	0.19	164.00	1477.00	5980	20230420	-45.82	3010	20221013	7.64	5980	-45.82	20230420	3065	5.71	20230103	5980	-45.82	20230420	3010	7.64	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N
125	20231006	120934	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3230	80	2	2.54	208096060	64933	38.06	3115	3250	3115	4095	2205	3150	3204.78	0.32	0	33802	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1271	19.70	2.19	12	0.16	164.00	1477.00	5980	20230420	-45.99	3010	20221013	7.31	5980	-45.99	20230420	3065	5.38	20230103	5980	-45.99	20230420	3010	7.31	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N
126	20231006	110925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3225	75	2	2.38	188373580	58815	34.47	3115	3250	3115	4095	2205	3150	3202.82	0.32	0	32052	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1269	19.66	2.18	12	0.15	164.00	1477.00	5980	20230420	-46.07	3010	20221013	7.14	5980	-46.07	20230420	3065	5.22	20230103	5980	-46.07	20230420	3010	7.14	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N
127	20231006	100933	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3220	70	2	2.22	126925285	39799	23.33	3115	3230	3115	4095	2205	3150	3189.16	0.32	0	27422	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1267	19.63	2.18	12	0.10	164.00	1477.00	5980	20230420	-46.15	3010	20221013	6.98	5980	-46.15	20230420	3065	5.06	20230103	5980	-46.15	20230420	3010	6.98	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N
128	20231006	090925	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3200	50	2	1.59	61783495	19515	11.44	3115	3205	3115	4095	2205	3150	3165.95	0.32	0	11767	3306	3227	3171	3092	3036	3217	3082	39	945	100	2260	5	1	39357140	1259	19.51	2.17	12	0.05	164.00	1477.00	5980	20230420	-46.49	3010	20221013	6.31	5980	-46.49	20230420	3065	4.40	20230103	5980	-46.49	20230420	3010	6.31	20221013	4.03	N	382480	100	39 억		127374	N	N	0	N	00	N