KissMeData/267320/price/prices-20241001.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	20241031	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	5	2	0.24	253669825	120565	42.47	2110	2140	2065	2740	1480	2110	2103.99	0.22	0	21327	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	923	10.74	1.20	12	0.28	197.00	1760.00	3820	20231215	-44.63	2040	20240805	3.68	3465	-38.96	20240402	2040	3.68	20240805	3820	-44.63	20231215	2040	3.68	20240805	0.59	N	267320	100	43 억		96279	N	N	2384	N	00	N
3	20241031	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	20	2	0.95	245798085	116847	41.16	2110	2140	2065	2740	1480	2110	2103.58	0.22	0	22046	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	930	10.81	1.21	12	0.27	197.00	1760.00	3820	20231215	-44.24	2040	20240805	4.41	3465	-38.53	20240402	2040	4.41	20240805	3820	-44.24	20231215	2040	4.41	20240805	0.59	N	267320	100	43 억		96279	N	N	17312	N	00	N
4	20241031	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	20	2	0.95	213647400	101699	35.82	2110	2140	2065	2740	1480	2110	2100.76	0.22	0	21563	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	930	10.81	1.21	12	0.23	197.00	1760.00	3820	20231215	-44.24	2040	20240805	4.41	3465	-38.53	20240402	2040	4.41	20240805	3820	-44.24	20231215	2040	4.41	20240805	0.59	N	267320	100	43 억		96279	N	N	17312	N	00	N
5	20241031	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	15	2	0.71	201258545	95873	33.77	2110	2140	2065	2740	1480	2110	2099.19	0.22	0	20359	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	928	10.79	1.21	12	0.22	197.00	1760.00	3820	20231215	-44.37	2040	20240805	4.17	3465	-38.67	20240402	2040	4.17	20240805	3820	-44.37	20231215	2040	4.17	20240805	0.59	N	267320	100	43 억		96279	N	N	17312	N	00	N
6	20241031	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	15	2	0.71	179639450	85685	30.18	2110	2140	2065	2740	1480	2110	2096.47	0.22	0	17407	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	928	10.79	1.21	12	0.20	197.00	1760.00	3820	20231215	-44.37	2040	20240805	4.17	3465	-38.67	20240402	2040	4.17	20240805	3820	-44.37	20231215	2040	4.17	20240805	0.59	N	267320	100	43 억		96279	N	N	17312	N	00	N
7	20241031	111204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-5	5	-0.24	139062545	66356	23.37	2110	2115	2065	2740	1480	2110	2095.65	0.22	0	10844	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	919	10.69	1.20	12	0.15	197.00	1760.00	3820	20231215	-44.90	2040	20240805	3.19	3465	-39.25	20240402	2040	3.19	20240805	3820	-44.90	20231215	2040	3.19	20240805	0.59	N	267320	100	43 억		96279	N	N	17312	N	00	N
8	20241031	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-15	5	-0.71	114292395	54559	19.22	2110	2115	2065	2740	1480	2110	2094.77	0.22	0	5825	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	915	10.63	1.19	12	0.12	197.00	1760.00	3820	20231215	-45.16	2040	20240805	2.70	3465	-39.54	20240402	2040	2.70	20240805	3820	-45.16	20231215	2040	2.70	20240805	0.59	N	267320	100	43 억		96279	N	N	17312	N	00	N
9	20241031	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-15	5	-0.71	51017635	24305	8.56	2110	2110	2065	2740	1480	2110	2098.95	0.22	0	-6951	2283	2196	2153	2066	2023	2175	2045	44	630	100	1510	5	1	43664104	915	10.63	1.19	12	0.06	197.00	1760.00	3820	20231215	-45.16	2040	20240805	2.70	3465	-39.54	20240402	2040	2.70	20240805	3820	-45.16	20231215	2040	2.70	20240805	0.59	N	267320	100	43 억		96279	N	N	17312	N	00	N
10	20241030	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-120	5	-5.38	609576920	281263	228.57	2230	2240	2110	2895	1565	2230	2167.43	0.25	0	-10377	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	921	10.71	1.20	12	0.64	197.00	1760.00	3820	20231215	-44.76	2040	20240805	3.43	3465	-39.11	20240402	2040	3.43	20240805	3820	-44.76	20231215	2040	3.43	20240805	0.59	N	267320	100	43 억		111111	N	N	17312	N	00	N
11	20241030	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-95	5	-4.26	551146720	253662	206.14	2230	2240	2110	2895	1565	2230	2172.76	0.25	0	-11801	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	932	10.84	1.21	12	0.58	197.00	1760.00	3820	20231215	-44.11	2040	20240805	4.66	3465	-38.38	20240402	2040	4.66	20240805	3820	-44.11	20231215	2040	4.66	20240805	0.59	N	267320	100	43 억		111111	N	N	6625	N	00	N
12	20241030	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-50	5	-2.24	281582215	127890	103.93	2230	2240	2170	2895	1565	2230	2201.75	0.25	0	-16348	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	952	11.07	1.24	12	0.29	197.00	1760.00	3820	20231215	-42.93	2040	20240805	6.86	3465	-37.09	20240402	2040	6.86	20240805	3820	-42.93	20231215	2040	6.86	20240805	0.59	N	267320	100	43 억		111111	N	N	6625	N	00	N
13	20241030	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-25	5	-1.12	144201550	65240	53.02	2230	2240	2195	2895	1565	2230	2210.32	0.25	0	-7916	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	963	11.19	1.25	12	0.15	197.00	1760.00	3820	20231215	-42.28	2040	20240805	8.09	3465	-36.36	20240402	2040	8.09	20240805	3820	-42.28	20231215	2040	8.09	20240805	0.59	N	267320	100	43 억		111111	N	N	6625	N	00	N
14	20241030	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-5	5	-0.22	114896915	51935	42.21	2230	2240	2195	2895	1565	2230	2212.32	0.25	0	-2245	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	972	11.29	1.26	12	0.12	197.00	1760.00	3820	20231215	-41.75	2040	20240805	9.07	3465	-35.79	20240402	2040	9.07	20240805	3820	-41.75	20231215	2040	9.07	20240805	0.59	N	267320	100	43 억		111111	N	N	6625	N	00	N
15	20241030	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-10	5	-0.45	62926345	28456	23.13	2230	2240	2200	2895	1565	2230	2211.36	0.25	0	-440	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	969	11.27	1.26	12	0.07	197.00	1760.00	3820	20231215	-41.88	2040	20240805	8.82	3465	-35.93	20240402	2040	8.82	20240805	3820	-41.88	20231215	2040	8.82	20240805	0.59	N	267320	100	43 억		111111	N	N	6625	N	00	N
16	20241030	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-5	5	-0.22	19590920	8829	7.18	2230	2240	2200	2895	1565	2230	2218.93	0.25	0	-449	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	972	11.29	1.26	12	0.02	197.00	1760.00	3820	20231215	-41.75	2040	20240805	9.07	3465	-35.79	20240402	2040	9.07	20240805	3820	-41.75	20231215	2040	9.07	20240805	0.59	N	267320	100	43 억		111111	N	N	6625	N	00	N
17	20241030	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	0	3	0.00	10401705	4693	3.81	2230	2240	2200	2895	1565	2230	2216.43	0.25	0	1523	2303	2266	2223	2186	2143	2245	2165	44	665	100	1600	5	1	43664104	974	11.32	1.27	12	0.01	197.00	1760.00	3820	20231215	-41.62	2040	20240805	9.31	3465	-35.64	20240402	2040	9.31	20240805	3820	-41.62	20231215	2040	9.31	20240805	0.59	N	267320	100	43 억		111111	N	N	6625	N	00	N
18	20241029	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-15	5	-0.67	272896740	122964	155.58	2260	2260	2180	2915	1575	2245	2219.32	0.28	0	-16952	2295	2270	2240	2215	2185	2282	2227	44	670	100	1610	5	1	43664104	974	11.32	1.27	12	0.28	197.00	1760.00	3820	20231215	-41.62	2040	20240805	9.31	3465	-35.64	20240402	2040	9.31	20240805	3820	-41.62	20231215	2040	9.31	20240805	0.60	N	267320	100	43 억		122375	N	N	6625	N	00	N
19	20241029	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-10	5	-0.45	265970795	119856	151.65	2260	2260	2180	2915	1575	2245	2219.09	0.28	0	-18369	2295	2270	2240	2215	2185	2282	2227	44	670	100	1610	5	1	43664104	976	11.35	1.27	12	0.27	197.00	1760.00	3820	20231215	-41.49	2040	20240805	9.56	3465	-35.50	20240402	2040	9.56	20240805	3820	-41.49	20231215	2040	9.56	20240805	0.60	N	267320	100	43 억		122375	N	N	183	N	00	N
20	20241029	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-5	5	-0.22	153661330	69115	87.45	2260	2260	2205	2915	1575	2245	2223.27	0.28	0	-24299	2295	2270	2240	2215	2185	2282	2227	44	670	100	1610	5	1	43664104	978	11.37	1.27	12	0.16	197.00	1760.00	3820	20231215	-41.36	2040	20240805	9.80	3465	-35.35	20240402	2040	9.80	20240805	3820	-41.36	20231215	2040	9.80	20240805	0.60	N	267320	100	43 억		122375	N	N	183	N	00	N
21	20241029	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-30	5	-1.34	88041860	39596	50.10	2260	2260	2205	2915	1575	2245	2223.50	0.28	0	-12685	2295	2270	2240	2215	2185	2282	2227	44	670	100	1610	5	1	43664104	967	11.24	1.26	12	0.09	197.00	1760.00	3820	20231215	-42.02	2040	20240805	8.58	3465	-36.08	20240402	2040	8.58	20240805	3820	-42.02	20231215	2040	8.58	20240805	0.60	N	267320	100	43 억		122375	N	N	183	N	00	N
22	20241029	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-20	5	-0.89	67642430	30382	38.44	2260	2260	2210	2915	1575	2245	2226.40	0.28	0	-10559	2295	2270	2240	2215	2185	2282	2227	44	670	100	1610	5	1	43664104	972	11.29	1.26	12	0.07	197.00	1760.00	3820	20231215	-41.75	2040	20240805	9.07	3465	-35.79	20240402	2040	9.07	20240805	3820	-41.75	20231215	2040	9.07	20240805	0.60	N	267320	100	43 억		122375	N	N	183	N	00	N
23	20241029	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-15	5	-0.67	56814770	25509	32.28	2260	2260	2210	2915	1575	2245	2227.24	0.28	0	-9354	2295	2270	2240	2215	2185	2282	2227	44	670	100	1610	5	1	43664104	974	11.32	1.27	12	0.06	197.00	1760.00	3820	20231215	-41.62	2040	20240805	9.31	3465	-35.64	20240402	2040	9.31	20240805	3820	-41.62	20231215	2040	9.31	20240805	0.60	N	267320	100	43 억		122375	N	N	183	N	00	N
24	20241029	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-20	5	-0.89	32835725	14731	18.64	2260	2260	2210	2915	1575	2245	2229.02	0.28	0	-7822	2295	2270	2240	2215	2185	2282	2227	44	670	100	1610	5	1	43664104	972	11.29	1.26	12	0.03	197.00	1760.00	3820	20231215	-41.75	2040	20240805	9.07	3465	-35.79	20240402	2040	9.07	20240805	3820	-41.75	20231215	2040	9.07	20240805	0.60	N	267320	100	43 억		122375	N	N	183	N	00	N
25	20241028	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	35	2	1.58	175505580	78189	57.39	2210	2265	2210	2870	1550	2210	2244.63	0.22	0	26512	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	980	11.40	1.28	12	0.18	197.00	1760.00	3820	20231215	-41.23	2040	20240805	10.05	3465	-35.21	20240402	2040	10.05	20240805	3820	-41.23	20231215	2040	10.05	20240805	0.59	N	267320	100	43 억		97291	N	N	183	N	00	N
26	20241028	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	45	2	2.04	166672560	74256	54.50	2210	2265	2210	2870	1550	2210	2244.57	0.22	0	23685	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	985	11.45	1.28	12	0.17	197.00	1760.00	3820	20231215	-40.97	2040	20240805	10.54	3465	-34.92	20240402	2040	10.54	20240805	3820	-40.97	20231215	2040	10.54	20240805	0.59	N	267320	100	43 억		97291	N	N	13	N	00	N
27	20241028	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	45	2	2.04	139643425	62229	45.67	2210	2265	2210	2870	1550	2210	2244.02	0.22	0	21207	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	985	11.45	1.28	12	0.14	197.00	1760.00	3820	20231215	-40.97	2040	20240805	10.54	3465	-34.92	20240402	2040	10.54	20240805	3820	-40.97	20231215	2040	10.54	20240805	0.59	N	267320	100	43 억		97291	N	N	13	N	00	N
28	20241028	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	35	2	1.58	93302960	41632	30.55	2210	2255	2210	2870	1550	2210	2241.14	0.22	0	7222	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	980	11.40	1.28	12	0.10	197.00	1760.00	3820	20231215	-41.23	2040	20240805	10.05	3465	-35.21	20240402	2040	10.05	20240805	3820	-41.23	20231215	2040	10.05	20240805	0.59	N	267320	100	43 억		97291	N	N	13	N	00	N
29	20241028	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	40	2	1.81	86248750	38480	28.24	2210	2255	2210	2870	1550	2210	2241.39	0.22	0	6905	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	982	11.42	1.28	12	0.09	197.00	1760.00	3820	20231215	-41.10	2040	20240805	10.29	3465	-35.06	20240402	2040	10.29	20240805	3820	-41.10	20231215	2040	10.29	20240805	0.59	N	267320	100	43 억		97291	N	N	13	N	00	N
30	20241028	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	25	2	1.13	56947935	25415	18.65	2210	2255	2210	2870	1550	2210	2240.72	0.22	0	5594	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	976	11.35	1.27	12	0.06	197.00	1760.00	3820	20231215	-41.49	2040	20240805	9.56	3465	-35.50	20240402	2040	9.56	20240805	3820	-41.49	20231215	2040	9.56	20240805	0.59	N	267320	100	43 억		97291	N	N	13	N	00	N
31	20241028	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	40	2	1.81	47739565	21301	15.63	2210	2255	2210	2870	1550	2210	2241.19	0.22	0	5380	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	982	11.42	1.28	12	0.05	197.00	1760.00	3820	20231215	-41.10	2040	20240805	10.29	3465	-35.06	20240402	2040	10.29	20240805	3820	-41.10	20231215	2040	10.29	20240805	0.59	N	267320	100	43 억		97291	N	N	13	N	00	N
32	20241028	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	20	2	0.90	3685245	1654	1.21	2210	2250	2210	2870	1550	2210	2228.08	0.22	0	-149	2370	2290	2245	2165	2120	2267	2142	44	660	100	1590	5	1	43664104	974	11.32	1.27	12	0.00	197.00	1760.00	3820	20231215	-41.62	2040	20240805	9.31	3465	-35.64	20240402	2040	9.31	20240805	3820	-41.62	20231215	2040	9.31	20240805	0.59	N	267320	100	43 억		97291	N	N	13	N	00	N
33	20241025	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-85	5	-3.70	299403075	133127	143.35	2325	2325	2200	2980	1610	2295	2249.49	0.25	0	-11060	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	965	11.22	1.26	12	0.30	197.00	1760.00	3820	20231215	-42.15	2040	20240805	8.33	3465	-36.22	20240402	2040	8.33	20240805	3820	-42.15	20231215	2040	8.33	20240805	0.59	N	267320	100	43 억		107858	N	N	13	N	00	N
34	20241025	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-75	5	-3.27	279236190	123997	133.52	2325	2325	2200	2980	1610	2295	2251.96	0.25	0	-9838	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	969	11.27	1.26	12	0.28	197.00	1760.00	3820	20231215	-41.88	2040	20240805	8.82	3465	-35.93	20240402	2040	8.82	20240805	3820	-41.88	20231215	2040	8.82	20240805	0.59	N	267320	100	43 억		107858	N	N	3100	N	00	N
35	20241025	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-50	5	-2.18	192582385	84923	91.45	2325	2325	2230	2980	1610	2295	2267.73	0.25	0	-10530	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	980	11.40	1.28	12	0.19	197.00	1760.00	3820	20231215	-41.23	2040	20240805	10.05	3465	-35.21	20240402	2040	10.05	20240805	3820	-41.23	20231215	2040	10.05	20240805	0.59	N	267320	100	43 억		107858	N	N	3100	N	00	N
36	20241025	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-35	5	-1.53	154196435	67782	72.99	2325	2325	2240	2980	1610	2295	2274.89	0.25	0	-10473	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	987	11.47	1.28	12	0.16	197.00	1760.00	3820	20231215	-40.84	2040	20240805	10.78	3465	-34.78	20240402	2040	10.78	20240805	3820	-40.84	20231215	2040	10.78	20240805	0.59	N	267320	100	43 억		107858	N	N	3100	N	00	N
37	20241025	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-30	5	-1.31	134360095	58968	63.50	2325	2325	2245	2980	1610	2295	2278.53	0.25	0	-7303	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	989	11.50	1.29	12	0.14	197.00	1760.00	3820	20231215	-40.71	2040	20240805	11.03	3465	-34.63	20240402	2040	11.03	20240805	3820	-40.71	20231215	2040	11.03	20240805	0.59	N	267320	100	43 억		107858	N	N	3100	N	00	N
38	20241025	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-25	5	-1.09	117401310	51436	55.39	2325	2325	2250	2980	1610	2295	2282.47	0.25	0	-6506	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	991	11.52	1.29	12	0.12	197.00	1760.00	3820	20231215	-40.58	2040	20240805	11.27	3465	-34.49	20240402	2040	11.27	20240805	3820	-40.58	20231215	2040	11.27	20240805	0.59	N	267320	100	43 억		107858	N	N	3100	N	00	N
39	20241025	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-10	5	-0.44	67261970	29307	31.56	2325	2325	2270	2980	1610	2295	2295.08	0.25	0	480	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	998	11.60	1.30	12	0.07	197.00	1760.00	3820	20231215	-40.18	2040	20240805	12.01	3465	-34.05	20240402	2040	12.01	20240805	3820	-40.18	20231215	2040	12.01	20240805	0.59	N	267320	100	43 억		107858	N	N	3100	N	00	N
40	20241025	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	5	2	0.22	24294800	10519	11.33	2325	2325	2285	2980	1610	2295	2309.61	0.25	0	923	2368	2331	2283	2246	2198	2307	2222	44	685	100	1650	5	1	43664104	1004	11.68	1.31	12	0.02	197.00	1760.00	3820	20231215	-39.79	2040	20240805	12.75	3465	-33.62	20240402	2040	12.75	20240805	3820	-39.79	20231215	2040	12.75	20240805	0.59	N	267320	100	43 억		107858	N	N	3100	N	00	N
41	20241024	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-10	5	-0.43	209837375	92247	95.13	2305	2320	2235	2995	1615	2305	2274.72	0.25	0	-2499	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	1002	11.65	1.30	12	0.21	197.00	1760.00	3820	20231215	-39.92	2040	20240805	12.50	3465	-33.77	20240402	2040	12.50	20240805	3820	-39.92	20231215	2040	12.50	20240805	0.59	N	267320	100	43 억		110100	N	N	3100	N	00	N
42	20241024	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-10	5	-0.43	194386495	85493	88.16	2305	2320	2235	2995	1615	2305	2273.71	0.25	0	-2024	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	1002	11.65	1.30	12	0.20	197.00	1760.00	3820	20231215	-39.92	2040	20240805	12.50	3465	-33.77	20240402	2040	12.50	20240805	3820	-39.92	20231215	2040	12.50	20240805	0.59	N	267320	100	43 억		110100	N	N	13	N	00	N
43	20241024	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-15	5	-0.65	154163890	67853	69.97	2305	2320	2235	2995	1615	2305	2272.03	0.25	0	-354	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	1000	11.62	1.30	12	0.16	197.00	1760.00	3820	20231215	-40.05	2040	20240805	12.25	3465	-33.91	20240402	2040	12.25	20240805	3820	-40.05	20231215	2040	12.25	20240805	0.59	N	267320	100	43 억		110100	N	N	13	N	00	N
44	20241024	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-10	5	-0.43	135831235	59810	61.68	2305	2320	2235	2995	1615	2305	2271.05	0.25	0	936	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	1002	11.65	1.30	12	0.14	197.00	1760.00	3820	20231215	-39.92	2040	20240805	12.50	3465	-33.77	20240402	2040	12.50	20240805	3820	-39.92	20231215	2040	12.50	20240805	0.59	N	267320	100	43 억		110100	N	N	13	N	00	N
45	20241024	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-15	5	-0.65	129248330	56928	58.71	2305	2320	2235	2995	1615	2305	2270.38	0.25	0	1910	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	1000	11.62	1.30	12	0.13	197.00	1760.00	3820	20231215	-40.05	2040	20240805	12.25	3465	-33.91	20240402	2040	12.25	20240805	3820	-40.05	20231215	2040	12.25	20240805	0.59	N	267320	100	43 억		110100	N	N	13	N	00	N
46	20241024	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-5	5	-0.22	101609685	44782	46.18	2305	2320	2235	2995	1615	2305	2268.98	0.25	0	-1870	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	1004	11.68	1.31	12	0.10	197.00	1760.00	3820	20231215	-39.79	2040	20240805	12.75	3465	-33.62	20240402	2040	12.75	20240805	3820	-39.79	20231215	2040	12.75	20240805	0.59	N	267320	100	43 억		110100	N	N	13	N	00	N
47	20241024	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-15	5	-0.65	81523020	35985	37.11	2305	2320	2235	2995	1615	2305	2265.47	0.25	0	-1608	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	1000	11.62	1.30	12	0.08	197.00	1760.00	3820	20231215	-40.05	2040	20240805	12.25	3465	-33.91	20240402	2040	12.25	20240805	3820	-40.05	20231215	2040	12.25	20240805	0.59	N	267320	100	43 억		110100	N	N	13	N	00	N
48	20241024	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-25	5	-1.08	37921100	16781	17.31	2305	2320	2235	2995	1615	2305	2259.76	0.25	0	-24	2365	2335	2295	2265	2225	2350	2280	44	690	100	1650	5	1	43664104	996	11.57	1.30	12	0.04	197.00	1760.00	3820	20231215	-40.31	2040	20240805	11.76	3465	-34.20	20240402	2040	11.76	20240805	3820	-40.31	20231215	2040	11.76	20240805	0.59	N	267320	100	43 억		110100	N	N	13	N	00	N
49	20241023	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	30	2	1.32	218959330	95725	58.50	2275	2325	2255	2955	1595	2275	2287.37	0.26	0	-3701	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	1006	11.70	1.31	12	0.22	197.00	1760.00	3820	20231215	-39.66	2040	20240805	12.99	3465	-33.48	20240402	2040	12.99	20240805	3820	-39.66	20231215	2040	12.99	20240805	0.59	N	267320	100	43 억		113868	N	N	13	N	00	N
50	20241023	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	30	2	1.32	210045150	91844	56.13	2275	2325	2255	2955	1595	2275	2286.98	0.26	0	-5665	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	1006	11.70	1.31	12	0.21	197.00	1760.00	3820	20231215	-39.66	2040	20240805	12.99	3465	-33.48	20240402	2040	12.99	20240805	3820	-39.66	20231215	2040	12.99	20240805	0.59	N	267320	100	43 억		113868	N	N	0	N	00	N
51	20241023	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	40	2	1.76	174398040	76425	46.71	2275	2325	2255	2955	1595	2275	2281.95	0.26	0	-3947	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	1011	11.75	1.32	12	0.18	197.00	1760.00	3820	20231215	-39.40	2040	20240805	13.48	3465	-33.19	20240402	2040	13.48	20240805	3820	-39.40	20231215	2040	13.48	20240805	0.59	N	267320	100	43 억		113868	N	N	0	N	00	N
52	20241023	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	130866405	57540	35.17	2275	2300	2255	2955	1595	2275	2274.36	0.26	0	-5559	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	998	11.60	1.30	12	0.13	197.00	1760.00	3820	20231215	-40.18	2040	20240805	12.01	3465	-34.05	20240402	2040	12.01	20240805	3820	-40.18	20231215	2040	12.01	20240805	0.59	N	267320	100	43 억		113868	N	N	0	N	00	N
53	20241023	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	90784825	39949	24.41	2275	2300	2255	2955	1595	2275	2272.52	0.26	0	-4739	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	998	11.60	1.30	12	0.09	197.00	1760.00	3820	20231215	-40.18	2040	20240805	12.01	3465	-34.05	20240402	2040	12.01	20240805	3820	-40.18	20231215	2040	12.01	20240805	0.59	N	267320	100	43 억		113868	N	N	0	N	00	N
54	20241023	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	86766635	38186	23.34	2275	2300	2255	2955	1595	2275	2272.21	0.26	0	-4896	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	993	11.55	1.29	12	0.09	197.00	1760.00	3820	20231215	-40.45	2040	20240805	11.52	3465	-34.34	20240402	2040	11.52	20240805	3820	-40.45	20231215	2040	11.52	20240805	0.59	N	267320	100	43 억		113868	N	N	0	N	00	N
55	20241023	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	45916110	20168	12.33	2275	2300	2260	2955	1595	2275	2276.68	0.26	0	-2132	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	998	11.60	1.30	12	0.05	197.00	1760.00	3820	20231215	-40.18	2040	20240805	12.01	3465	-34.05	20240402	2040	12.01	20240805	3820	-40.18	20231215	2040	12.01	20240805	0.59	N	267320	100	43 억		113868	N	N	0	N	00	N
56	20241023	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	25	2	1.10	4752345	2074	1.27	2275	2300	2275	2955	1595	2275	2291.39	0.26	0	-696	2385	2330	2300	2245	2215	2315	2230	44	680	100	1630	5	1	43664104	1004	11.68	1.31	12	0.00	197.00	1760.00	3820	20231215	-39.79	2040	20240805	12.75	3465	-33.62	20240402	2040	12.75	20240805	3820	-39.79	20231215	2040	12.75	20240805	0.59	N	267320	100	43 억		113868	N	N	0	N	00	N
57	20241022	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-50	5	-2.15	374367700	163001	218.27	2315	2355	2270	3020	1630	2325	2296.72	0.23	0	13472	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	993	11.55	1.29	12	0.37	197.00	1760.00	4000	20231013	-43.12	2040	20240805	11.52	3465	-34.34	20240402	2040	11.52	20240805	3820	-40.45	20231215	2040	11.52	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
58	20241022	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-40	5	-1.72	366381590	159493	213.58	2315	2355	2270	3020	1630	2325	2297.16	0.23	0	13530	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	998	11.60	1.30	12	0.37	197.00	1760.00	4000	20231013	-42.88	2040	20240805	12.01	3465	-34.05	20240402	2040	12.01	20240805	3820	-40.18	20231215	2040	12.01	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
59	20241022	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-30	5	-1.29	306716795	133349	178.57	2315	2355	2275	3020	1630	2325	2300.11	0.23	0	13831	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	1002	11.65	1.30	12	0.31	197.00	1760.00	4000	20231013	-42.62	2040	20240805	12.50	3465	-33.77	20240402	2040	12.50	20240805	3820	-39.92	20231215	2040	12.50	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
60	20241022	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-5	5	-0.22	260137815	112994	151.31	2315	2355	2275	3020	1630	2325	2302.23	0.23	0	8186	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	1013	11.78	1.32	12	0.26	197.00	1760.00	4000	20231013	-42.00	2040	20240805	13.73	3465	-33.04	20240402	2040	13.73	20240805	3820	-39.27	20231215	2040	13.73	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
61	20241022	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-30	5	-1.29	157394575	68383	91.57	2315	2355	2275	3020	1630	2325	2301.66	0.23	0	-5831	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	1002	11.65	1.30	12	0.16	197.00	1760.00	4000	20231013	-42.62	2040	20240805	12.50	3465	-33.77	20240402	2040	12.50	20240805	3820	-39.92	20231215	2040	12.50	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
62	20241022	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-30	5	-1.29	149768565	65063	87.13	2315	2355	2275	3020	1630	2325	2301.90	0.23	0	-5809	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	1002	11.65	1.30	12	0.15	197.00	1760.00	4000	20231013	-42.62	2040	20240805	12.50	3465	-33.77	20240402	2040	12.50	20240805	3820	-39.92	20231215	2040	12.50	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
63	20241022	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-20	5	-0.86	66129440	28523	38.20	2315	2355	2300	3020	1630	2325	2318.46	0.23	0	-11826	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	1006	11.70	1.31	12	0.07	197.00	1760.00	4000	20231013	-42.38	2040	20240805	12.99	3465	-33.48	20240402	2040	12.99	20240805	3820	-39.66	20231215	2040	12.99	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
64	20241022	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-20	5	-0.86	11524080	4985	6.68	2315	2335	2300	3020	1630	2325	2311.75	0.23	0	-765	2371	2347	2336	2312	2301	2342	2307	44	695	100	1670	5	1	43664104	1006	11.70	1.31	12	0.01	197.00	1760.00	4000	20231013	-42.38	2040	20240805	12.99	3465	-33.48	20240402	2040	12.99	20240805	3820	-39.66	20231215	2040	12.99	20240805	0.59	N	267320	100	43 억		100600	N	N	47	N	00	N
65	20241021	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	173104945	73971	44.60	2340	2360	2325	3040	1640	2340	2340.17	0.22	0	2695	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1015	11.80	1.32	12	0.17	197.00	1760.00	4000	20231013	-41.88	2040	20240805	13.97	3465	-32.90	20240402	2040	13.97	20240805	3820	-39.14	20231215	2040	13.97	20240805	0.59	N	267320	100	43 억		97907	N	N	47	N	00	N
66	20241021	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	161461340	68971	41.58	2340	2360	2325	3040	1640	2340	2341.00	0.22	0	5882	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1022	11.88	1.33	12	0.16	197.00	1760.00	4000	20231013	-41.50	2040	20240805	14.71	3465	-32.47	20240402	2040	14.71	20240805	3820	-38.74	20231215	2040	14.71	20240805	0.59	N	267320	100	43 억		97907	N	N	426	N	00	N
67	20241021	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	5	2	0.21	138924240	59311	35.76	2340	2360	2325	3040	1640	2340	2342.30	0.22	0	7854	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1024	11.90	1.33	12	0.14	197.00	1760.00	4000	20231013	-41.38	2040	20240805	14.95	3465	-32.32	20240402	2040	14.95	20240805	3820	-38.61	20231215	2040	14.95	20240805	0.59	N	267320	100	43 억		97907	N	N	426	N	00	N
68	20241021	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	10	2	0.43	127123555	54258	32.71	2340	2360	2325	3040	1640	2340	2342.95	0.22	0	7886	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1026	11.93	1.34	12	0.12	197.00	1760.00	4000	20231013	-41.25	2040	20240805	15.20	3465	-32.18	20240402	2040	15.20	20240805	3820	-38.48	20231215	2040	15.20	20240805	0.59	N	267320	100	43 억		97907	N	N	426	N	00	N
69	20241021	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	15	2	0.64	93308615	39832	24.01	2340	2360	2325	3040	1640	2340	2342.55	0.22	0	6352	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1028	11.95	1.34	12	0.09	197.00	1760.00	4000	20231013	-41.12	2040	20240805	15.44	3465	-32.03	20240402	2040	15.44	20240805	3820	-38.35	20231215	2040	15.44	20240805	0.59	N	267320	100	43 억		97907	N	N	426	N	00	N
70	20241021	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	10	2	0.43	66966190	28626	17.26	2340	2355	2325	3040	1640	2340	2339.35	0.22	0	8665	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1026	11.93	1.34	12	0.07	197.00	1760.00	4000	20231013	-41.25	2040	20240805	15.20	3465	-32.18	20240402	2040	15.20	20240805	3820	-38.48	20231215	2040	15.20	20240805	0.59	N	267320	100	43 억		97907	N	N	426	N	00	N
71	20241021	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	5	2	0.21	43214890	18480	11.14	2340	2355	2325	3040	1640	2340	2338.47	0.22	0	3621	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1024	11.90	1.33	12	0.04	197.00	1760.00	4000	20231013	-41.38	2040	20240805	14.95	3465	-32.32	20240402	2040	14.95	20240805	3820	-38.61	20231215	2040	14.95	20240805	0.59	N	267320	100	43 억		97907	N	N	426	N	00	N
72	20241021	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-5	5	-0.21	13812470	5918	3.57	2340	2345	2325	3040	1640	2340	2333.98	0.22	0	406	2460	2400	2355	2295	2250	2377	2272	44	700	100	1680	5	1	43664104	1020	11.85	1.33	12	0.01	197.00	1760.00	4000	20231013	-41.62	2040	20240805	14.46	3465	-32.61	20240402	2040	14.46	20240805	3820	-38.87	20231215	2040	14.46	20240805	0.59	N	267320	100	43 억		97907	N	N	426	N	00	N
73	20241018	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-50	5	-2.09	386995830	165042	144.23	2415	2415	2310	3105	1675	2390	2344.84	0.19	0	15389	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1022	11.88	1.33	12	0.38	197.00	1760.00	4000	20231013	-41.50	2040	20240805	14.71	3465	-32.47	20240402	2040	14.71	20240805	3820	-38.74	20231215	2040	14.71	20240805	0.59	N	267320	100	43 억		82520	N	N	426	N	00	N
74	20241018	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-50	5	-2.09	353804595	150841	131.82	2415	2415	2310	3105	1675	2390	2345.55	0.19	0	13160	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1022	11.88	1.33	12	0.35	197.00	1760.00	4000	20231013	-41.50	2040	20240805	14.71	3465	-32.47	20240402	2040	14.71	20240805	3820	-38.74	20231215	2040	14.71	20240805	0.59	N	267320	100	43 억		82520	N	N	16	N	00	N
75	20241018	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-45	5	-1.88	287546745	122429	106.99	2415	2415	2310	3105	1675	2390	2348.68	0.19	0	2767	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1024	11.90	1.33	12	0.28	197.00	1760.00	4000	20231013	-41.38	2040	20240805	14.95	3465	-32.32	20240402	2040	14.95	20240805	3820	-38.61	20231215	2040	14.95	20240805	0.59	N	267320	100	43 억		82520	N	N	16	N	00	N
76	20241018	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-40	5	-1.67	196027945	83084	72.61	2415	2415	2335	3105	1675	2390	2359.39	0.19	0	-1505	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1026	11.93	1.34	12	0.19	197.00	1760.00	4000	20231013	-41.25	2040	20240805	15.20	3465	-32.18	20240402	2040	15.20	20240805	3820	-38.48	20231215	2040	15.20	20240805	0.59	N	267320	100	43 억		82520	N	N	16	N	00	N
77	20241018	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-40	5	-1.67	173319655	73416	64.16	2415	2415	2335	3105	1675	2390	2360.79	0.19	0	-3602	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1026	11.93	1.34	12	0.17	197.00	1760.00	4000	20231013	-41.25	2040	20240805	15.20	3465	-32.18	20240402	2040	15.20	20240805	3820	-38.48	20231215	2040	15.20	20240805	0.59	N	267320	100	43 억		82520	N	N	16	N	00	N
78	20241018	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-40	5	-1.67	147309150	62337	54.48	2415	2415	2340	3105	1675	2390	2363.11	0.19	0	-3136	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1026	11.93	1.34	12	0.14	197.00	1760.00	4000	20231013	-41.25	2040	20240805	15.20	3465	-32.18	20240402	2040	15.20	20240805	3820	-38.48	20231215	2040	15.20	20240805	0.59	N	267320	100	43 억		82520	N	N	16	N	00	N
79	20241018	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-20	5	-0.84	100733830	42549	37.18	2415	2415	2350	3105	1675	2390	2367.48	0.19	0	-3326	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1035	12.03	1.35	12	0.10	197.00	1760.00	4000	20231013	-40.75	2040	20240805	16.18	3465	-31.60	20240402	2040	16.18	20240805	3820	-37.96	20231215	2040	16.18	20240805	0.59	N	267320	100	43 억		82520	N	N	16	N	00	N
80	20241018	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	5	2	0.21	12605780	5286	4.62	2415	2415	2375	3105	1675	2390	2384.75	0.19	0	-158	2440	2415	2385	2360	2330	2400	2345	44	715	100	1720	5	1	43664104	1046	12.16	1.36	12	0.01	197.00	1760.00	4000	20231013	-40.12	2040	20240805	17.40	3465	-30.88	20240402	2040	17.40	20240805	3820	-37.30	20231215	2040	17.40	20240805	0.59	N	267320	100	43 억		82520	N	N	16	N	00	N
81	20241017	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-10	5	-0.42	270206995	113232	7.91	2400	2410	2355	3120	1680	2400	2386.29	0.17	0	10029	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1044	12.13	1.36	12	0.26	197.00	1760.00	4000	20231013	-40.25	2040	20240805	17.16	3465	-31.02	20240402	2040	17.16	20240805	3820	-37.43	20231215	2040	17.16	20240805	0.56	N	267320	100	43 억		72495	N	N	16	N	00	N
82	20241017	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	260644410	109233	7.63	2400	2410	2355	3120	1680	2400	2386.13	0.17	0	10301	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1048	12.18	1.36	12	0.25	197.00	1760.00	4000	20231013	-40.00	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	3820	-37.17	20231215	2040	17.65	20240805	0.56	N	267320	100	43 억		72495	N	N	935	N	00	N
83	20241017	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	242646765	101725	7.11	2400	2410	2355	3120	1680	2400	2385.32	0.17	0	11172	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1048	12.18	1.36	12	0.23	197.00	1760.00	4000	20231013	-40.00	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	3820	-37.17	20231215	2040	17.65	20240805	0.56	N	267320	100	43 억		72495	N	N	935	N	00	N
84	20241017	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-15	5	-0.62	192188165	80642	5.64	2400	2410	2355	3120	1680	2400	2383.23	0.17	0	9951	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1041	12.11	1.36	12	0.18	197.00	1760.00	4000	20231013	-40.38	2040	20240805	16.91	3465	-31.17	20240402	2040	16.91	20240805	3820	-37.57	20231215	2040	16.91	20240805	0.56	N	267320	100	43 억		72495	N	N	935	N	00	N
85	20241017	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-20	5	-0.83	180531670	75750	5.29	2400	2410	2355	3120	1680	2400	2383.26	0.17	0	9769	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1039	12.08	1.35	12	0.17	197.00	1760.00	4000	20231013	-40.50	2040	20240805	16.67	3465	-31.31	20240402	2040	16.67	20240805	3820	-37.70	20231215	2040	16.67	20240805	0.56	N	267320	100	43 억		72495	N	N	935	N	00	N
86	20241017	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-5	5	-0.21	124689455	52187	3.65	2400	2410	2365	3120	1680	2400	2389.28	0.17	0	8248	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1046	12.16	1.36	12	0.12	197.00	1760.00	4000	20231013	-40.12	2040	20240805	17.40	3465	-30.88	20240402	2040	17.40	20240805	3820	-37.30	20231215	2040	17.40	20240805	0.56	N	267320	100	43 억		72495	N	N	935	N	00	N
87	20241017	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	5	2	0.21	88618485	37046	2.59	2400	2410	2380	3120	1680	2400	2392.12	0.17	0	8546	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1050	12.21	1.37	12	0.08	197.00	1760.00	4000	20231013	-39.88	2040	20240805	17.89	3465	-30.59	20240402	2040	17.89	20240805	3820	-37.04	20231215	2040	17.89	20240805	0.56	N	267320	100	43 억		72495	N	N	935	N	00	N
88	20241017	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-10	5	-0.42	28940685	12084	0.84	2400	2410	2385	3120	1680	2400	2394.96	0.17	0	1114	2846	2622	2511	2287	2176	2567	2232	44	720	100	1720	5	1	43664104	1044	12.13	1.36	12	0.03	197.00	1760.00	4000	20231013	-40.25	2040	20240805	17.16	3465	-31.02	20240402	2040	17.16	20240805	3820	-37.43	20231215	2040	17.16	20240805	0.56	N	267320	100	43 억		72495	N	N	935	N	00	N
89	20241016	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	3662266525	1428187	1143.87	2500	2735	2400	3120	1680	2400	2564.37	0.43	0	-116446	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1048	12.18	1.36	12	3.27	197.00	1760.00	4000	20231013	-40.00	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	3820	-37.17	20231215	2040	17.65	20240805	0.57	N	267320	100	43 억		189883	N	N	935	N	00	N
90	20241016	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	30	2	1.25	3562582640	1386780	1110.70	2500	2735	2410	3120	1680	2400	2568.96	0.43	0	-115086	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1061	12.34	1.38	12	3.18	197.00	1760.00	4000	20231013	-39.25	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	3820	-36.39	20231215	2040	19.12	20240805	0.57	N	267320	100	43 억		189883	N	N	0	N	00	N
91	20241016	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	50	2	2.08	3456040025	1343158	1075.77	2500	2735	2410	3120	1680	2400	2573.07	0.43	0	-114106	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1070	12.44	1.39	12	3.08	197.00	1760.00	4000	20231013	-38.75	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	3820	-35.86	20231215	2040	20.10	20240805	0.57	N	267320	100	43 억		189883	N	N	0	N	00	N
92	20241016	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	35	2	1.46	3302501680	1280785	1025.81	2500	2735	2410	3120	1680	2400	2578.50	0.43	0	-100252	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1063	12.36	1.38	12	2.93	197.00	1760.00	4000	20231013	-39.12	2040	20240805	19.36	3465	-29.73	20240402	2040	19.36	20240805	3820	-36.26	20231215	2040	19.36	20240805	0.57	N	267320	100	43 억		189883	N	N	0	N	00	N
93	20241016	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	30	2	1.25	3273442010	1268837	1016.24	2500	2735	2410	3120	1680	2400	2579.88	0.43	0	-97932	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1061	12.34	1.38	12	2.91	197.00	1760.00	4000	20231013	-39.25	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	3820	-36.39	20231215	2040	19.12	20240805	0.57	N	267320	100	43 억		189883	N	N	0	N	00	N
94	20241016	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	35	2	1.46	3216727260	1245611	997.64	2500	2735	2410	3120	1680	2400	2582.45	0.43	0	-95014	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1063	12.36	1.38	12	2.85	197.00	1760.00	4000	20231013	-39.12	2040	20240805	19.36	3465	-29.73	20240402	2040	19.36	20240805	3820	-36.26	20231215	2040	19.36	20240805	0.57	N	267320	100	43 억		189883	N	N	0	N	00	N
95	20241016	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	40	2	1.67	3136712805	1212766	971.33	2500	2735	2410	3120	1680	2400	2586.41	0.43	0	-90880	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1065	12.39	1.39	12	2.78	197.00	1760.00	4000	20231013	-39.00	2040	20240805	19.61	3465	-29.58	20240402	2040	19.61	20240805	3820	-36.13	20231215	2040	19.61	20240805	0.57	N	267320	100	43 억		189883	N	N	0	N	00	N
96	20241016	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	160	2	6.67	2171221630	824186	660.11	2500	2735	2495	3120	1680	2400	2634.38	0.43	0	-94933	2550	2475	2370	2295	2190	2422	2242	44	720	100	1720	5	1	43664104	1118	12.99	1.45	12	1.89	197.00	1760.00	4000	20231013	-36.00	2040	20240805	25.49	3465	-26.12	20240402	2040	25.49	20240805	3820	-32.98	20231215	2040	25.49	20240805	0.57	N	267320	100	43 억		189883	N	N	0	N	00	N
97	20241015	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	20	2	0.84	258414295	108786	104.46	2435	2445	2265	3090	1670	2380	2375.24	0.45	0	-22549	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1048	12.18	1.36	12	0.25	197.00	1760.00	4000	20231013	-40.00	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	3820	-37.17	20231215	2040	17.65	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
98	20241015	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	0	3	0.00	216141690	91101	87.48	2435	2445	2265	3090	1670	2380	2372.55	0.45	0	-18150	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1039	12.08	1.35	12	0.21	197.00	1760.00	4000	20231013	-40.50	2040	20240805	16.67	3465	-31.31	20240402	2040	16.67	20240805	3820	-37.70	20231215	2040	16.67	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
99	20241015	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	5	2	0.21	203950470	85973	82.55	2435	2445	2265	3090	1670	2380	2372.26	0.45	0	-16068	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1041	12.11	1.36	12	0.20	197.00	1760.00	4000	20231013	-40.38	2040	20240805	16.91	3465	-31.17	20240402	2040	16.91	20240805	3820	-37.57	20231215	2040	16.91	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
100	20241015	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-10	5	-0.42	194713610	82090	78.82	2435	2445	2265	3090	1670	2380	2371.95	0.45	0	-15052	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1035	12.03	1.35	12	0.19	197.00	1760.00	4000	20231013	-40.75	2040	20240805	16.18	3465	-31.60	20240402	2040	16.18	20240805	3820	-37.96	20231215	2040	16.18	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
101	20241015	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-10	5	-0.42	172987365	72860	69.96	2435	2445	2265	3090	1670	2380	2374.24	0.45	0	-14656	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1035	12.03	1.35	12	0.17	197.00	1760.00	4000	20231013	-40.75	2040	20240805	16.18	3465	-31.60	20240402	2040	16.18	20240805	3820	-37.96	20231215	2040	16.18	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
102	20241015	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-20	5	-0.84	145233115	61115	58.68	2435	2445	2265	3090	1670	2380	2376.39	0.45	0	-14870	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1030	11.98	1.34	12	0.14	197.00	1760.00	4000	20231013	-41.00	2040	20240805	15.69	3465	-31.89	20240402	2040	15.69	20240805	3820	-38.22	20231215	2040	15.69	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
103	20241015	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	20	2	0.84	55099865	22848	21.94	2435	2445	2380	3090	1670	2380	2411.63	0.45	0	-5455	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1048	12.18	1.36	12	0.05	197.00	1760.00	4000	20231013	-40.00	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	3820	-37.17	20231215	2040	17.65	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
104	20241015	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	45	2	1.89	23202320	9554	9.17	2435	2445	2395	3090	1670	2380	2428.70	0.45	0	-665	2440	2410	2385	2355	2330	2397	2342	44	710	100	1710	5	1	43664104	1059	12.31	1.38	12	0.02	197.00	1760.00	4000	20231013	-39.38	2040	20240805	18.87	3465	-30.01	20240402	2040	18.87	20240805	3820	-36.52	20231215	2040	18.87	20240805	0.57	N	267320	100	43 억		195997	N	N	69	N	00	N
105	20241014	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-5	5	-0.21	244688695	102646	109.44	2385	2415	2360	3100	1670	2385	2383.82	0.42	0	11739	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1039	12.08	1.35	12	0.24	197.00	1760.00	4000	20231013	-40.50	2040	20240805	16.67	3465	-31.31	20240402	2040	16.67	20240805	3820	-37.70	20231215	2040	16.67	20240805	0.56	N	267320	100	43 억		184405	N	N	69	N	00	N
106	20241014	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	15	2	0.63	225972630	94803	101.07	2385	2415	2360	3100	1670	2385	2383.60	0.42	0	11446	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1048	12.18	1.36	12	0.22	197.00	1760.00	4000	20231013	-40.00	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	3820	-37.17	20231215	2040	17.65	20240805	0.56	N	267320	100	43 억		184405	N	N	60	N	00	N
107	20241014	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	10	2	0.42	192360505	80720	86.06	2385	2415	2360	3100	1670	2385	2383.06	0.42	0	6405	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1046	12.16	1.36	12	0.18	197.00	1760.00	4000	20231013	-40.12	2040	20240805	17.40	3465	-30.88	20240402	2040	17.40	20240805	3820	-37.30	20231215	2040	17.40	20240805	0.56	N	267320	100	43 억		184405	N	N	60	N	00	N
108	20241014	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	5	2	0.21	182606940	76636	81.71	2385	2415	2360	3100	1670	2385	2382.78	0.42	0	4109	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1044	12.13	1.36	12	0.18	197.00	1760.00	4000	20231013	-40.25	2040	20240805	17.16	3465	-31.02	20240402	2040	17.16	20240805	3820	-37.43	20231215	2040	17.16	20240805	0.56	N	267320	100	43 억		184405	N	N	60	N	00	N
109	20241014	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-10	5	-0.42	165852010	69587	74.19	2385	2415	2360	3100	1670	2385	2383.38	0.42	0	2256	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1037	12.06	1.35	12	0.16	197.00	1760.00	4000	20231013	-40.62	2040	20240805	16.42	3465	-31.46	20240402	2040	16.42	20240805	3820	-37.83	20231215	2040	16.42	20240805	0.56	N	267320	100	43 억		184405	N	N	60	N	00	N
110	20241014	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-5	5	-0.21	122857345	51399	54.80	2385	2415	2360	3100	1670	2385	2390.27	0.42	0	-5763	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1039	12.08	1.35	12	0.12	197.00	1760.00	4000	20231013	-40.50	2040	20240805	16.67	3465	-31.31	20240402	2040	16.67	20240805	3820	-37.70	20231215	2040	16.67	20240805	0.56	N	267320	100	43 억		184405	N	N	60	N	00	N
111	20241014	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	25	2	1.05	79053785	32989	35.17	2385	2415	2385	3100	1670	2385	2396.37	0.42	0	-2362	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1052	12.23	1.37	12	0.08	197.00	1760.00	4000	20231013	-39.75	2040	20240805	18.14	3465	-30.45	20240402	2040	18.14	20240805	3820	-36.91	20231215	2040	18.14	20240805	0.56	N	267320	100	43 억		184405	N	N	60	N	00	N
112	20241014	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	5	2	0.21	35656650	14911	15.90	2385	2410	2385	3100	1670	2385	2391.30	0.42	0	1461	2491	2437	2411	2357	2331	2425	2345	44	715	100	1710	5	1	43664104	1044	12.13	1.36	12	0.03	197.00	1760.00	4000	20231013	-40.25	2040	20240805	17.16	3465	-31.02	20240402	2040	17.16	20240805	3820	-37.43	20231215	2040	17.16	20240805	0.56	N	267320	100	43 억		184405	N	N	60	N	00	N
113	20241011	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-65	5	-2.65	224864155	92825	67.05	2450	2465	2385	3185	1715	2450	2422.53	0.44	0	-8201	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1041	12.11	1.36	12	0.21	197.00	1760.00	4000	20231013	-40.38	2040	20240805	16.91	3465	-31.17	20240402	2040	16.91	20240805	4000	-40.38	20231013	2040	16.91	20240805	0.59	N	267320	100	43 억		192610	N	N	60	N	00	N
114	20241011	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-40	5	-1.63	195125755	80405	58.08	2450	2465	2400	3185	1715	2450	2426.79	0.44	0	-7918	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1052	12.23	1.37	12	0.18	197.00	1760.00	4000	20231013	-39.75	2040	20240805	18.14	3465	-30.45	20240402	2040	18.14	20240805	4000	-39.75	20231013	2040	18.14	20240805	0.59	N	267320	100	43 억		192610	N	N	23	N	00	N
115	20241011	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-20	5	-0.82	138303345	56803	41.03	2450	2465	2410	3185	1715	2450	2434.79	0.44	0	-5339	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1061	12.34	1.38	12	0.13	197.00	1760.00	4000	20231013	-39.25	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	4000	-39.25	20231013	2040	19.12	20240805	0.59	N	267320	100	43 억		192610	N	N	23	N	00	N
116	20241011	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-20	5	-0.82	116632575	47847	34.56	2450	2465	2410	3185	1715	2450	2437.62	0.44	0	-4240	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1061	12.34	1.38	12	0.11	197.00	1760.00	4000	20231013	-39.25	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	4000	-39.25	20231013	2040	19.12	20240805	0.59	N	267320	100	43 억		192610	N	N	23	N	00	N
117	20241011	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-5	5	-0.20	111635770	45791	33.08	2450	2465	2410	3185	1715	2450	2437.94	0.44	0	-4063	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1068	12.41	1.39	12	0.10	197.00	1760.00	4000	20231013	-38.88	2040	20240805	19.85	3465	-29.44	20240402	2040	19.85	20240805	4000	-38.88	20231013	2040	19.85	20240805	0.59	N	267320	100	43 억		192610	N	N	23	N	00	N
118	20241011	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	73095150	29897	21.60	2450	2465	2410	3185	1715	2450	2444.90	0.44	0	-4006	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1070	12.44	1.39	12	0.07	197.00	1760.00	4000	20231013	-38.75	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4000	-38.75	20231013	2040	20.10	20240805	0.59	N	267320	100	43 억		192610	N	N	23	N	00	N
119	20241011	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	45246835	18468	13.34	2450	2465	2410	3185	1715	2450	2450.01	0.44	0	-5703	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1072	12.46	1.39	12	0.04	197.00	1760.00	4000	20231013	-38.62	2040	20240805	20.34	3465	-29.15	20240402	2040	20.34	20240805	4000	-38.62	20231013	2040	20.34	20240805	0.59	N	267320	100	43 억		192610	N	N	23	N	00	N
120	20241011	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	10619910	4361	3.15	2450	2455	2410	3185	1715	2450	2435.20	0.44	0	27	2630	2540	2495	2405	2360	2517	2382	44	735	100	1760	5	1	43664104	1072	12.46	1.39	12	0.01	197.00	1760.00	4000	20231013	-38.62	2040	20240805	20.34	3465	-29.15	20240402	2040	20.34	20240805	4000	-38.62	20231013	2040	20.34	20240805	0.59	N	267320	100	43 억		192610	N	N	23	N	00	N
121	20241010	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-55	5	-2.20	335188780	134758	29.01	2510	2585	2450	3255	1755	2505	2487.34	0.52	0	-33684	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1070	12.44	1.39	12	0.31	197.00	1760.00	4000	20231013	-38.75	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4000	-38.75	20231013	2040	20.10	20240805	0.53	N	267320	100	43 억		226294	N	N	23	N	00	N
122	20241010	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-50	5	-2.00	311694210	125174	26.95	2510	2585	2455	3255	1755	2505	2490.09	0.52	0	-32231	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1072	12.46	1.39	12	0.29	197.00	1760.00	4000	20231013	-38.62	2040	20240805	20.34	3465	-29.15	20240402	2040	20.34	20240805	4000	-38.62	20231013	2040	20.34	20240805	0.53	N	267320	100	43 억		226294	N	N	301	N	00	N
123	20241010	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-30	5	-1.20	250517165	100318	21.60	2510	2585	2465	3255	1755	2505	2497.23	0.52	0	-25163	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1081	12.56	1.41	12	0.23	197.00	1760.00	4000	20231013	-38.12	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.53	N	267320	100	43 억		226294	N	N	301	N	00	N
124	20241010	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-20	5	-0.80	229920235	91983	19.80	2510	2585	2465	3255	1755	2505	2499.59	0.52	0	-20791	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1085	12.61	1.41	12	0.21	197.00	1760.00	4000	20231013	-37.88	2040	20240805	21.81	3465	-28.28	20240402	2040	21.81	20240805	4000	-37.88	20231013	2040	21.81	20240805	0.53	N	267320	100	43 억		226294	N	N	301	N	00	N
125	20241010	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	215464965	86149	18.55	2510	2585	2465	3255	1755	2505	2501.07	0.52	0	-16053	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1092	12.69	1.42	12	0.20	197.00	1760.00	4000	20231013	-37.50	2040	20240805	22.55	3465	-27.85	20240402	2040	22.55	20240805	4000	-37.50	20231013	2040	22.55	20240805	0.53	N	267320	100	43 억		226294	N	N	301	N	00	N
126	20241010	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	201414005	80511	17.33	2510	2585	2465	3255	1755	2505	2501.70	0.52	0	-14208	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1092	12.69	1.42	12	0.18	197.00	1760.00	4000	20231013	-37.50	2040	20240805	22.55	3465	-27.85	20240402	2040	22.55	20240805	4000	-37.50	20231013	2040	22.55	20240805	0.53	N	267320	100	43 억		226294	N	N	301	N	00	N
127	20241010	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-20	5	-0.80	155284200	61973	13.34	2510	2585	2465	3255	1755	2505	2505.68	0.52	0	-6402	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1085	12.61	1.41	12	0.14	197.00	1760.00	4000	20231013	-37.88	2040	20240805	21.81	3465	-28.28	20240402	2040	21.81	20240805	4000	-37.88	20231013	2040	21.81	20240805	0.53	N	267320	100	43 억		226294	N	N	301	N	00	N
128	20241010	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	10	2	0.40	77543235	30748	6.62	2510	2585	2510	3255	1755	2505	2521.90	0.52	0	7256	2681	2592	2511	2422	2341	2637	2467	44	750	100	1800	5	1	43664104	1098	12.77	1.43	12	0.07	197.00	1760.00	4000	20231013	-37.12	2040	20240805	23.28	3465	-27.42	20240402	2040	23.28	20240805	4000	-37.12	20231013	2040	23.28	20240805	0.53	N	267320	100	43 억		226294	N	N	301	N	00	N
129	20241008	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-10	5	-0.40	1156871915	459698	40.49	2495	2600	2430	3265	1765	2515	2516.59	0.43	0	33659	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1094	12.72	1.42	12	1.05	197.00	1760.00	4000	20231013	-37.38	2040	20240805	22.79	3465	-27.71	20240402	2040	22.79	20240805	4000	-37.38	20231013	2040	22.79	20240805	0.52	N	267320	100	43 억		188416	N	N	301	N	00	N
130	20241008	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-20	5	-0.80	1116565740	443569	39.07	2495	2600	2430	3265	1765	2515	2517.23	0.43	0	27761	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1089	12.66	1.42	12	1.02	197.00	1760.00	4000	20231013	-37.62	2040	20240805	22.30	3465	-27.99	20240402	2040	22.30	20240805	4000	-37.62	20231013	2040	22.30	20240805	0.52	N	267320	100	43 억		188416	N	N	5132	N	00	N
131	20241008	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-15	5	-0.60	997921780	396190	34.89	2495	2600	2430	3265	1765	2515	2518.80	0.43	0	12692	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1092	12.69	1.42	12	0.91	197.00	1760.00	4000	20231013	-37.50	2040	20240805	22.55	3465	-27.85	20240402	2040	22.55	20240805	4000	-37.50	20231013	2040	22.55	20240805	0.52	N	267320	100	43 억		188416	N	N	5132	N	00	N
132	20241008	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	10	2	0.40	941023930	373511	32.90	2495	2600	2430	3265	1765	2515	2519.40	0.43	0	3643	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1103	12.82	1.43	12	0.86	197.00	1760.00	4000	20231013	-36.88	2040	20240805	23.77	3465	-27.13	20240402	2040	23.77	20240805	4000	-36.88	20231013	2040	23.77	20240805	0.52	N	267320	100	43 억		188416	N	N	5132	N	00	N
133	20241008	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	40	2	1.59	816924240	324272	28.56	2495	2600	2430	3265	1765	2515	2519.26	0.43	0	17651	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1116	12.97	1.45	12	0.74	197.00	1760.00	4000	20231013	-36.12	2040	20240805	25.25	3465	-26.26	20240402	2040	25.25	20240805	4000	-36.12	20231013	2040	25.25	20240805	0.52	N	267320	100	43 억		188416	N	N	5132	N	00	N
134	20241008	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-45	5	-1.79	309638160	125209	11.03	2495	2520	2430	3265	1765	2515	2472.96	0.43	0	39915	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1079	12.54	1.40	12	0.29	197.00	1760.00	4000	20231013	-38.25	2040	20240805	21.08	3465	-28.72	20240402	2040	21.08	20240805	4000	-38.25	20231013	2040	21.08	20240805	0.52	N	267320	100	43 억		188416	N	N	5132	N	00	N
135	20241008	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-40	5	-1.59	240537060	97034	8.55	2495	2520	2455	3265	1765	2515	2478.88	0.43	0	34261	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1081	12.56	1.41	12	0.22	197.00	1760.00	4000	20231013	-38.12	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.52	N	267320	100	43 억		188416	N	N	5132	N	00	N
136	20241008	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-40	5	-1.59	68440420	27572	2.43	2495	2500	2470	3265	1765	2515	2482.20	0.43	0	11841	2818	2666	2553	2401	2288	2742	2477	44	750	100	1810	5	1	43664104	1081	12.56	1.41	12	0.06	197.00	1760.00	4000	20231013	-38.12	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.52	N	267320	100	43 억		188416	N	N	5132	N	00	N
137	20241007	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	125	2	5.23	2898488940	1132856	1640.18	2460	2705	2440	3105	1675	2390	2558.69	0.66	0	-106023	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1098	12.77	1.43	12	2.59	197.00	1760.00	4000	20231013	-37.12	2040	20240805	23.28	3465	-27.42	20240402	2040	23.28	20240805	4000	-37.12	20231013	2040	23.28	20240805	0.53	N	267320	100	43 억		286574	N	N	5132	N	00	N
138	20241007	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	125	2	5.23	2837786995	1108701	1605.21	2460	2705	2440	3105	1675	2390	2559.56	0.66	0	-112974	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1098	12.77	1.43	12	2.54	197.00	1760.00	4000	20231013	-37.12	2040	20240805	23.28	3465	-27.42	20240402	2040	23.28	20240805	4000	-37.12	20231013	2040	23.28	20240805	0.53	N	267320	100	43 억		286574	N	N	408	N	00	N
139	20241007	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	130	2	5.44	2746546040	1072409	1552.66	2460	2705	2440	3105	1675	2390	2561.10	0.66	0	-117112	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1100	12.79	1.43	12	2.46	197.00	1760.00	4000	20231013	-37.00	2040	20240805	23.53	3465	-27.27	20240402	2040	23.53	20240805	4000	-37.00	20231013	2040	23.53	20240805	0.53	N	267320	100	43 억		286574	N	N	408	N	00	N
140	20241007	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	140	2	5.86	2682196515	1046937	1515.78	2460	2705	2440	3105	1675	2390	2561.95	0.66	0	-108026	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1105	12.84	1.44	12	2.40	197.00	1760.00	4000	20231013	-36.75	2040	20240805	24.02	3465	-26.98	20240402	2040	24.02	20240805	4000	-36.75	20231013	2040	24.02	20240805	0.53	N	267320	100	43 억		286574	N	N	408	N	00	N
141	20241007	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	135	2	5.65	2567999360	1001745	1450.35	2460	2705	2440	3105	1675	2390	2563.53	0.66	0	-112601	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1103	12.82	1.43	12	2.29	197.00	1760.00	4000	20231013	-36.88	2040	20240805	23.77	3465	-27.13	20240402	2040	23.77	20240805	4000	-36.88	20231013	2040	23.77	20240805	0.53	N	267320	100	43 억		286574	N	N	408	N	00	N
142	20241007	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	130	2	5.44	2475381610	964873	1396.97	2460	2705	2440	3105	1675	2390	2565.50	0.66	0	-118066	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1100	12.79	1.43	12	2.21	197.00	1760.00	4000	20231013	-37.00	2040	20240805	23.53	3465	-27.27	20240402	2040	23.53	20240805	4000	-37.00	20231013	2040	23.53	20240805	0.53	N	267320	100	43 억		286574	N	N	408	N	00	N
143	20241007	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	120	2	5.02	2285749605	889552	1287.92	2460	2705	2440	3105	1675	2390	2569.55	0.66	0	-124089	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1096	12.74	1.43	12	2.04	197.00	1760.00	4000	20231013	-37.25	2040	20240805	23.04	3465	-27.56	20240402	2040	23.04	20240805	4000	-37.25	20231013	2040	23.04	20240805	0.53	N	267320	100	43 억		286574	N	N	408	N	00	N
144	20241007	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	190	2	7.95	1239618975	475693	688.72	2460	2705	2440	3105	1675	2390	2605.92	0.66	0	-95052	2453	2421	2393	2361	2333	2437	2377	44	715	100	1720	5	1	43664104	1127	13.10	1.47	12	1.09	197.00	1760.00	4000	20231013	-35.50	2040	20240805	26.47	3465	-25.54	20240402	2040	26.47	20240805	4000	-35.50	20231013	2040	26.47	20240805	0.53	N	267320	100	43 억		286574	N	N	408	N	00	N
145	20241004	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-20	5	-0.83	163066245	68097	65.10	2385	2425	2365	3130	1690	2410	2394.62	0.66	0	-5302	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1044	12.13	1.36	12	0.16	197.00	1760.00	4105	20230921	-41.78	2040	20240805	17.16	3465	-31.02	20240402	2040	17.16	20240805	4000	-40.25	20231013	2040	17.16	20240805	0.53	N	267320	100	43 억		288874	N	N	408	N	00	N
146	20241004	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-15	5	-0.62	149606845	62463	59.71	2385	2425	2365	3130	1690	2410	2395.13	0.66	0	-5151	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1046	12.16	1.36	12	0.14	197.00	1760.00	4105	20230921	-41.66	2040	20240805	17.40	3465	-30.88	20240402	2040	17.40	20240805	4000	-40.12	20231013	2040	17.40	20240805	0.53	N	267320	100	43 억		288874	N	N	2821	N	00	N
147	20241004	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	0	3	0.00	113015930	47108	45.03	2385	2425	2365	3130	1690	2410	2399.08	0.66	0	-3279	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1052	12.23	1.37	12	0.11	197.00	1760.00	4105	20230921	-41.29	2040	20240805	18.14	3465	-30.45	20240402	2040	18.14	20240805	4000	-39.75	20231013	2040	18.14	20240805	0.53	N	267320	100	43 억		288874	N	N	2821	N	00	N
148	20241004	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	0	3	0.00	88336655	36811	35.19	2385	2425	2365	3130	1690	2410	2399.74	0.66	0	-126	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1052	12.23	1.37	12	0.08	197.00	1760.00	4105	20230921	-41.29	2040	20240805	18.14	3465	-30.45	20240402	2040	18.14	20240805	4000	-39.75	20231013	2040	18.14	20240805	0.53	N	267320	100	43 억		288874	N	N	2821	N	00	N
149	20241004	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	10	2	0.41	83770325	34912	33.37	2385	2425	2365	3130	1690	2410	2399.47	0.66	0	416	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1057	12.28	1.38	12	0.08	197.00	1760.00	4105	20230921	-41.05	2040	20240805	18.63	3465	-30.16	20240402	2040	18.63	20240805	4000	-39.50	20231013	2040	18.63	20240805	0.53	N	267320	100	43 억		288874	N	N	2821	N	00	N
150	20241004	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	10	2	0.41	80479225	33546	32.07	2385	2425	2365	3130	1690	2410	2399.07	0.66	0	521	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1057	12.28	1.38	12	0.08	197.00	1760.00	4105	20230921	-41.05	2040	20240805	18.63	3465	-30.16	20240402	2040	18.63	20240805	4000	-39.50	20231013	2040	18.63	20240805	0.53	N	267320	100	43 억		288874	N	N	2821	N	00	N
151	20241004	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	15	2	0.62	57316825	23963	22.91	2385	2425	2365	3130	1690	2410	2391.89	0.66	0	5713	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1059	12.31	1.38	12	0.05	197.00	1760.00	4105	20230921	-40.93	2040	20240805	18.87	3465	-30.01	20240402	2040	18.87	20240805	4000	-39.38	20231013	2040	18.87	20240805	0.53	N	267320	100	43 억		288874	N	N	2821	N	00	N
152	20241004	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	0	3	0.00	23232380	9744	9.31	2385	2420	2365	3130	1690	2410	2384.28	0.66	0	3020	2503	2456	2403	2356	2303	2480	2380	44	720	100	1730	5	1	43664104	1052	12.23	1.37	12	0.02	197.00	1760.00	4105	20230921	-41.29	2040	20240805	18.14	3465	-30.45	20240402	2040	18.14	20240805	4000	-39.75	20231013	2040	18.14	20240805	0.53	N	267320	100	43 억		288874	N	N	2821	N	00	N
153	20241002	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-20	5	-0.82	250335155	104250	44.54	2350	2450	2350	3155	1705	2430	2401.30	0.59	0	30953	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1052	12.23	1.37	12	0.24	197.00	1760.00	4105	20230921	-41.29	2040	20240805	18.14	3465	-30.45	20240402	2040	18.14	20240805	4000	-39.75	20231013	2040	18.14	20240805	0.50	N	267320	100	43 억		259795	N	N	2821	N	00	N
154	20241002	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-10	5	-0.41	238515265	99348	42.45	2350	2450	2350	3155	1705	2430	2400.81	0.59	0	31935	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1057	12.28	1.38	12	0.23	197.00	1760.00	4105	20230921	-41.05	2040	20240805	18.63	3465	-30.16	20240402	2040	18.63	20240805	4000	-39.50	20231013	2040	18.63	20240805	0.50	N	267320	100	43 억		259795	N	N	77	N	00	N
155	20241002	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	5	2	0.21	225618860	94019	40.17	2350	2450	2350	3155	1705	2430	2399.72	0.59	0	32114	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1063	12.36	1.38	12	0.22	197.00	1760.00	4105	20230921	-40.68	2040	20240805	19.36	3465	-29.73	20240402	2040	19.36	20240805	4000	-39.12	20231013	2040	19.36	20240805	0.50	N	267320	100	43 억		259795	N	N	77	N	00	N
156	20241002	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	20	2	0.82	218655985	91161	38.95	2350	2450	2350	3155	1705	2430	2398.57	0.59	0	31987	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1070	12.44	1.39	12	0.21	197.00	1760.00	4105	20230921	-40.32	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4000	-38.75	20231013	2040	20.10	20240805	0.50	N	267320	100	43 억		259795	N	N	77	N	00	N
157	20241002	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	0	3	0.00	184960660	77359	33.05	2350	2445	2350	3155	1705	2430	2390.94	0.59	0	20627	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1061	12.34	1.38	12	0.18	197.00	1760.00	4105	20230921	-40.80	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	4000	-39.25	20231013	2040	19.12	20240805	0.50	N	267320	100	43 억		259795	N	N	77	N	00	N
158	20241002	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	10	2	0.41	172881360	72384	30.93	2350	2445	2350	3155	1705	2430	2388.39	0.59	0	19391	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1065	12.39	1.39	12	0.17	197.00	1760.00	4105	20230921	-40.56	2040	20240805	19.61	3465	-29.58	20240402	2040	19.61	20240805	4000	-39.00	20231013	2040	19.61	20240805	0.50	N	267320	100	43 억		259795	N	N	77	N	00	N
159	20241002	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-15	5	-0.62	131488330	55332	23.64	2350	2420	2350	3155	1705	2430	2376.35	0.59	0	16582	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1054	12.26	1.37	12	0.13	197.00	1760.00	4105	20230921	-41.17	2040	20240805	18.38	3465	-30.30	20240402	2040	18.38	20240805	4000	-39.62	20231013	2040	18.38	20240805	0.50	N	267320	100	43 억		259795	N	N	77	N	00	N
160	20241002	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-30	5	-1.23	75970450	32100	13.72	2350	2400	2350	3155	1705	2430	2366.68	0.59	0	10770	2590	2510	2470	2390	2350	2490	2370	44	725	100	1740	5	1	43664104	1048	12.18	1.36	12	0.07	197.00	1760.00	4105	20230921	-41.53	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	4000	-40.00	20231013	2040	17.65	20240805	0.50	N	267320	100	43 억		259795	N	N	77	N	00	N