KissMeData/043220/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	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-1	5	-0.19	252373363	489168	75.28	527	538	500	672	362	517	515.92	0.99	0	131712	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	734	0.00	1.15	12	0.34	0.00	447.00	1191	20240401	-56.68	402	20240808	28.36	1191	-56.68	20240401	402	28.36	20240808	1191	-56.68	20240401	402	28.36	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
3	20241031	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-1	5	-0.19	205757946	398114	61.27	527	538	500	672	362	517	516.83	0.99	0	63755	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	734	0.00	1.15	12	0.28	0.00	447.00	1191	20240401	-56.68	402	20240808	28.36	1191	-56.68	20240401	402	28.36	20240808	1191	-56.68	20240401	402	28.36	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
4	20241031	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	8	2	1.55	131510233	254876	39.22	527	538	500	672	362	517	515.98	0.99	0	67731	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	747	0.00	1.17	12	0.18	0.00	447.00	1191	20240401	-55.92	402	20240808	30.60	1191	-55.92	20240401	402	30.60	20240808	1191	-55.92	20240401	402	30.60	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
5	20241031	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	5	2	0.97	117412845	228014	35.09	527	538	500	672	362	517	514.94	0.99	0	61068	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	742	0.00	1.17	12	0.16	0.00	447.00	1191	20240401	-56.17	402	20240808	29.85	1191	-56.17	20240401	402	29.85	20240808	1191	-56.17	20240401	402	29.85	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
6	20241031	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	4	2	0.77	114331463	222107	34.18	527	538	500	672	362	517	514.76	0.99	0	61230	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	741	0.00	1.17	12	0.16	0.00	447.00	1191	20240401	-56.26	402	20240808	29.60	1191	-56.26	20240401	402	29.60	20240808	1191	-56.26	20240401	402	29.60	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
7	20241031	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	14	2	2.71	106269645	206723	31.81	527	538	500	672	362	517	514.07	0.99	0	68881	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	755	0.00	1.19	12	0.15	0.00	447.00	1191	20240401	-55.42	402	20240808	32.09	1191	-55.42	20240401	402	32.09	20240808	1191	-55.42	20240401	402	32.09	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
8	20241031	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	2	2	0.39	75391270	148112	22.79	527	527	500	672	362	517	509.02	0.99	0	38498	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	738	0.00	1.16	12	0.10	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
9	20241031	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-10	5	-1.93	7209275	13938	2.14	527	527	507	672	362	517	517.24	0.99	0	-10238	580	548	524	492	468	536	480	711	155	500	310	1	1	142224165	721	0.00	1.13	12	0.01	0.00	447.00	1191	20240401	-57.43	402	20240808	26.12	1191	-57.43	20240401	402	26.12	20240808	1191	-57.43	20240401	402	26.12	20240808	0.38	N	043220	500	711 억		1413066	N	N	0	N	00	N
10	20241030	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-30	5	-5.48	336871793	649010	195.92	547	556	500	711	383	547	519.05	0.91	0	115823	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	735	0.00	1.16	12	0.46	0.00	447.00	1191	20240401	-56.59	402	20240808	28.61	1191	-56.59	20240401	402	28.61	20240808	1191	-56.59	20240401	402	28.61	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
11	20241030	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-34	5	-6.22	322125659	620349	187.27	547	556	500	711	383	547	519.27	0.91	0	128508	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	730	0.00	1.15	12	0.44	0.00	447.00	1191	20240401	-56.93	402	20240808	27.61	1191	-56.93	20240401	402	27.61	20240808	1191	-56.93	20240401	402	27.61	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
12	20241030	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-28	5	-5.12	213768743	407410	122.99	547	556	503	711	383	547	524.70	0.91	0	94883	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	738	0.00	1.16	12	0.29	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
13	20241030	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-25	5	-4.57	169470481	322242	97.28	547	556	503	711	383	547	525.91	0.91	0	50955	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	742	0.00	1.17	12	0.23	0.00	447.00	1191	20240401	-56.17	402	20240808	29.85	1191	-56.17	20240401	402	29.85	20240808	1191	-56.17	20240401	402	29.85	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
14	20241030	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-27	5	-4.94	146477876	277792	83.86	547	556	503	711	383	547	527.29	0.91	0	39757	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	740	0.00	1.16	12	0.20	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
15	20241030	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-17	5	-3.11	53720138	100294	30.28	547	556	530	711	383	547	535.63	0.91	0	1286	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	754	0.00	1.19	12	0.07	0.00	447.00	1191	20240401	-55.50	402	20240808	31.84	1191	-55.50	20240401	402	31.84	20240808	1191	-55.50	20240401	402	31.84	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
16	20241030	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	-9	5	-1.65	27142537	50350	15.20	547	556	535	711	383	547	539.08	0.91	0	-2935	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	765	0.00	1.20	12	0.04	0.00	447.00	1191	20240401	-54.83	402	20240808	33.83	1191	-54.83	20240401	402	33.83	20240808	1191	-54.83	20240401	402	33.83	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
17	20241030	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	7	2	1.28	447046	815	0.25	547	556	547	711	383	547	548.52	0.91	0	-643	582	564	552	534	522	558	528	711	164	500	320	1	1	142224165	788	0.00	1.24	12	0.00	0.00	447.00	1191	20240401	-53.48	402	20240808	37.81	1191	-53.48	20240401	402	37.81	20240808	1191	-53.48	20240401	402	37.81	20240808	0.39	N	043220	500	711 억		1295912	N	N	0	N	00	N
18	20241029	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	547	-16	5	-2.84	180836314	327214	92.89	560	570	540	731	395	563	552.66	0.92	0	-11395	609	586	572	549	535	579	542	711	168	500	330	1	1	142224165	778	0.00	1.22	12	0.23	0.00	447.00	1191	20240401	-54.07	402	20240808	36.07	1191	-54.07	20240401	402	36.07	20240808	1191	-54.07	20240401	402	36.07	20240808	0.40	N	043220	500	711 억		1306844	N	N	0	N	00	N
19	20241029	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	-18	5	-3.20	176594247	319423	90.67	560	570	540	731	395	563	552.85	0.92	0	-9075	609	586	572	549	535	579	542	711	168	500	330	1	1	142224165	775	0.00	1.22	12	0.22	0.00	447.00	1191	20240401	-54.24	402	20240808	35.57	1191	-54.24	20240401	402	35.57	20240808	1191	-54.24	20240401	402	35.57	20240808	0.40	N	043220	500	711 억		1306844	N	N	0	N	00	N
20	20241029	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	551	-12	5	-2.13	139859122	251763	71.47	560	570	546	731	395	563	555.52	0.92	0	-13609	609	586	572	549	535	579	542	711	168	500	330	1	1	142224165	784	0.00	1.23	12	0.18	0.00	447.00	1191	20240401	-53.74	402	20240808	37.06	1191	-53.74	20240401	402	37.06	20240808	1191	-53.74	20240401	402	37.06	20240808	0.40	N	043220	500	711 억		1306844	N	N	0	N	00	N
21	20241029	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	548	-15	5	-2.66	130282711	234346	66.52	560	570	546	731	395	563	555.94	0.92	0	-17259	609	586	572	549	535	579	542	711	168	500	330	1	1	142224165	779	0.00	1.23	12	0.16	0.00	447.00	1191	20240401	-53.99	402	20240808	36.32	1191	-53.99	20240401	402	36.32	20240808	1191	-53.99	20240401	402	36.32	20240808	0.40	N	043220	500	711 억		1306844	N	N	0	N	00	N
22	20241029	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	-10	5	-1.78	116274556	208807	59.27	560	570	550	731	395	563	556.85	0.92	0	-21785	609	586	572	549	535	579	542	711	168	500	330	1	1	142224165	786	0.00	1.24	12	0.15	0.00	447.00	1191	20240401	-53.57	402	20240808	37.56	1191	-53.57	20240401	402	37.56	20240808	1191	-53.57	20240401	402	37.56	20240808	0.40	N	043220	500	711 억		1306844	N	N	0	N	00	N
23	20241029	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-11	5	-1.95	96997681	173904	49.37	560	570	550	731	395	563	557.77	0.92	0	402	609	586	572	549	535	579	542	711	168	500	330	1	1	142224165	785	0.00	1.23	12	0.12	0.00	447.00	1191	20240401	-53.65	402	20240808	37.31	1191	-53.65	20240401	402	37.31	20240808	1191	-53.65	20240401	402	37.31	20240808	0.40	N	043220	500	711 억		1306844	N	N	0	N	00	N
24	20241029	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-3	5	-0.53	80768269	144680	41.07	560	570	550	731	395	563	558.25	0.92	0	11074	609	586	572	549	535	579	542	711	168	500	330	1	1	142224165	796	0.00	1.25	12	0.10	0.00	447.00	1191	20240401	-52.98	402	20240808	39.30	1191	-52.98	20240401	402	39.30	20240808	1191	-52.98	20240401	402	39.30	20240808	0.40	N	043220	500	711 억		1306844	N	N	0	N	00	N
25	20241028	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-19	5	-3.26	200963328	351640	50.76	582	595	558	756	408	582	571.50	0.99	0	-100745	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	801	0.00	1.26	12	0.25	0.00	447.00	1191	20240401	-52.73	402	20240808	40.05	1191	-52.73	20240401	402	40.05	20240808	1191	-52.73	20240401	402	40.05	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
26	20241028	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-19	5	-3.26	174558893	304591	43.97	582	595	561	756	408	582	573.09	0.99	0	-95392	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	801	0.00	1.26	12	0.21	0.00	447.00	1191	20240401	-52.73	402	20240808	40.05	1191	-52.73	20240401	402	40.05	20240808	1191	-52.73	20240401	402	40.05	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
27	20241028	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-12	5	-2.06	156808934	273078	39.42	582	595	563	756	408	582	574.23	0.99	0	-91495	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	811	0.00	1.28	12	0.19	0.00	447.00	1191	20240401	-52.14	402	20240808	41.79	1191	-52.14	20240401	402	41.79	20240808	1191	-52.14	20240401	402	41.79	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
28	20241028	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-11	5	-1.89	122596283	212626	30.69	582	595	570	756	408	582	576.58	0.99	0	-72154	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	812	0.00	1.28	12	0.15	0.00	447.00	1191	20240401	-52.06	402	20240808	42.04	1191	-52.06	20240401	402	42.04	20240808	1191	-52.06	20240401	402	42.04	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
29	20241028	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	-8	5	-1.37	102467871	177479	25.62	582	595	572	756	408	582	577.35	0.99	0	-43850	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	816	0.00	1.28	12	0.12	0.00	447.00	1191	20240401	-51.81	402	20240808	42.79	1191	-51.81	20240401	402	42.79	20240808	1191	-51.81	20240401	402	42.79	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
30	20241028	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-4	5	-0.69	68428594	118255	17.07	582	595	573	756	408	582	578.65	0.99	0	-27432	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	822	0.00	1.29	12	0.08	0.00	447.00	1191	20240401	-51.47	402	20240808	43.78	1191	-51.47	20240401	402	43.78	20240808	1191	-51.47	20240401	402	43.78	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
31	20241028	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	3	2	0.52	50415182	87167	12.58	582	595	573	756	408	582	578.37	0.99	0	-1375	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	832	0.00	1.31	12	0.06	0.00	447.00	1191	20240401	-50.88	402	20240808	45.52	1191	-50.88	20240401	402	45.52	20240808	1191	-50.88	20240401	402	45.52	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
32	20241028	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	10	2	1.72	5076627	8618	1.24	582	595	582	756	408	582	589.07	0.99	0	-4558	622	601	587	566	552	595	560	711	174	500	340	1	1	142224165	842	0.00	1.32	12	0.01	0.00	447.00	1191	20240401	-50.29	402	20240808	47.26	1191	-50.29	20240401	402	47.26	20240808	1191	-50.29	20240401	402	47.26	20240808	0.40	N	043220	500	711 억		1407159	N	N	0	N	00	N
33	20241025	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	3	2	0.52	410650633	692763	115.85	595	608	573	752	406	579	592.77	1.06	0	-102687	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	828	0.00	1.30	12	0.49	0.00	447.00	1191	20240401	-51.13	402	20240808	44.78	1191	-51.13	20240401	402	44.78	20240808	1191	-51.13	20240401	402	44.78	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
34	20241025	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	1	2	0.17	404293021	681806	114.02	595	608	573	752	406	579	592.97	1.06	0	-103749	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	825	0.00	1.30	12	0.48	0.00	447.00	1191	20240401	-51.30	402	20240808	44.28	1191	-51.30	20240401	402	44.28	20240808	1191	-51.30	20240401	402	44.28	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
35	20241025	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	0	3	0.00	369769321	622240	104.06	595	608	573	752	406	579	594.26	1.06	0	-89948	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	823	0.00	1.30	12	0.44	0.00	447.00	1191	20240401	-51.39	402	20240808	44.03	1191	-51.39	20240401	402	44.03	20240808	1191	-51.39	20240401	402	44.03	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
36	20241025	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	3	2	0.52	328071488	550226	92.02	595	608	578	752	406	579	596.25	1.06	0	-57426	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	828	0.00	1.30	12	0.39	0.00	447.00	1191	20240401	-51.13	402	20240808	44.78	1191	-51.13	20240401	402	44.78	20240808	1191	-51.13	20240401	402	44.78	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
37	20241025	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	11	2	1.90	295934881	495389	82.85	595	608	578	752	406	579	597.38	1.06	0	-35684	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	839	0.00	1.32	12	0.35	0.00	447.00	1191	20240401	-50.46	402	20240808	46.77	1191	-50.46	20240401	402	46.77	20240808	1191	-50.46	20240401	402	46.77	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
38	20241025	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	9	2	1.55	289119621	483859	80.92	595	608	578	752	406	579	597.53	1.06	0	-36109	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	836	0.00	1.32	12	0.34	0.00	447.00	1191	20240401	-50.63	402	20240808	46.27	1191	-50.63	20240401	402	46.27	20240808	1191	-50.63	20240401	402	46.27	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
39	20241025	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	23	2	3.97	228439117	382007	63.88	595	608	578	752	406	579	598.00	1.06	0	-206	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	856	0.00	1.35	12	0.27	0.00	447.00	1191	20240401	-49.45	402	20240808	49.75	1191	-49.45	20240401	402	49.75	20240808	1191	-49.45	20240401	402	49.75	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
40	20241025	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	1	2	0.17	8049988	13698	2.29	595	600	578	752	406	579	587.68	1.06	0	-3899	622	600	578	556	534	589	545	711	173	500	340	1	1	142224165	825	0.00	1.30	12	0.01	0.00	447.00	1191	20240401	-51.30	402	20240808	44.28	1191	-51.30	20240401	402	44.28	20240808	1191	-51.30	20240401	402	44.28	20240808	0.40	N	043220	500	711 억		1508809	N	N	0	N	00	N
41	20241024	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-4	5	-0.69	344218490	597910	94.10	600	600	556	757	409	583	575.70	1.13	0	-89635	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	823	0.00	1.30	12	0.42	0.00	447.00	1191	20240401	-51.39	402	20240808	44.03	1191	-51.39	20240401	402	44.03	20240808	1191	-51.39	20240401	402	44.03	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
42	20241024	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-1	5	-0.17	311373048	541030	85.15	600	600	556	757	409	583	575.52	1.13	0	-88506	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	828	0.00	1.30	12	0.38	0.00	447.00	1191	20240401	-51.13	402	20240808	44.78	1191	-51.13	20240401	402	44.78	20240808	1191	-51.13	20240401	402	44.78	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
43	20241024	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	11	2	1.89	260945864	455047	71.62	600	600	556	757	409	583	573.45	1.13	0	-72324	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	845	0.00	1.33	12	0.32	0.00	447.00	1191	20240401	-50.13	402	20240808	47.76	1191	-50.13	20240401	402	47.76	20240808	1191	-50.13	20240401	402	47.76	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
44	20241024	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-10	5	-1.72	215879551	378219	59.52	600	600	556	757	409	583	570.78	1.13	0	-77075	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	815	0.00	1.28	12	0.27	0.00	447.00	1191	20240401	-51.89	402	20240808	42.54	1191	-51.89	20240401	402	42.54	20240808	1191	-51.89	20240401	402	42.54	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
45	20241024	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	-8	5	-1.37	208135347	364715	57.40	600	600	556	757	409	583	570.68	1.13	0	-67592	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	818	0.00	1.29	12	0.26	0.00	447.00	1191	20240401	-51.72	402	20240808	43.03	1191	-51.72	20240401	402	43.03	20240808	1191	-51.72	20240401	402	43.03	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
46	20241024	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-20	5	-3.43	194613454	340991	53.67	600	600	556	757	409	583	570.73	1.13	0	-60590	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	801	0.00	1.26	12	0.24	0.00	447.00	1191	20240401	-52.73	402	20240808	40.05	1191	-52.73	20240401	402	40.05	20240808	1191	-52.73	20240401	402	40.05	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
47	20241024	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	-18	5	-3.09	125652227	217814	34.28	600	600	565	757	409	583	576.88	1.13	0	-79389	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	804	0.00	1.26	12	0.15	0.00	447.00	1191	20240401	-52.56	402	20240808	40.55	1191	-52.56	20240401	402	40.55	20240808	1191	-52.56	20240401	402	40.55	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
48	20241024	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	-9	5	-1.54	46982287	79601	12.53	600	600	571	757	409	583	590.22	1.13	0	-33253	618	600	582	564	546	601	565	711	174	500	340	1	1	142224165	816	0.00	1.28	12	0.06	0.00	447.00	1191	20240401	-51.81	402	20240808	42.79	1191	-51.81	20240401	402	42.79	20240808	1191	-51.81	20240401	402	42.79	20240808	0.41	N	043220	500	711 억		1602549	N	N	0	N	00	N
49	20241023	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	-1	5	-0.17	366747246	631312	42.73	583	600	564	759	409	584	580.92	1.26	0	-186467	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	829	0.00	1.30	12	0.44	0.00	447.00	1191	20240401	-51.05	402	20240808	45.02	1191	-51.05	20240401	402	45.02	20240808	1191	-51.05	20240401	402	45.02	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
50	20241023	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	1	2	0.17	335772243	578164	39.13	583	600	564	759	409	584	580.75	1.26	0	-173146	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	832	0.00	1.31	12	0.41	0.00	447.00	1191	20240401	-50.88	402	20240808	45.52	1191	-50.88	20240401	402	45.52	20240808	1191	-50.88	20240401	402	45.52	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
51	20241023	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	0	3	0.00	286713066	494652	33.48	583	600	564	759	409	584	579.62	1.26	0	-177245	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	831	0.00	1.31	12	0.35	0.00	447.00	1191	20240401	-50.97	402	20240808	45.27	1191	-50.97	20240401	402	45.27	20240808	1191	-50.97	20240401	402	45.27	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
52	20241023	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	-3	5	-0.51	241395400	417093	28.23	583	600	564	759	409	584	578.75	1.26	0	-130209	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	826	0.00	1.30	12	0.29	0.00	447.00	1191	20240401	-51.22	402	20240808	44.53	1191	-51.22	20240401	402	44.53	20240808	1191	-51.22	20240401	402	44.53	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
53	20241023	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-16	5	-2.74	179819584	309653	20.96	583	600	565	759	409	584	580.71	1.26	0	-87935	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	808	0.00	1.27	12	0.22	0.00	447.00	1191	20240401	-52.31	402	20240808	41.29	1191	-52.31	20240401	402	41.29	20240808	1191	-52.31	20240401	402	41.29	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
54	20241023	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-11	5	-1.88	161005002	276573	18.72	583	600	565	759	409	584	582.14	1.26	0	-77233	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	815	0.00	1.28	12	0.19	0.00	447.00	1191	20240401	-51.89	402	20240808	42.54	1191	-51.89	20240401	402	42.54	20240808	1191	-51.89	20240401	402	42.54	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
55	20241023	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	2	2	0.34	96033198	163473	11.06	583	600	575	759	409	584	587.46	1.26	0	-39854	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	833	0.00	1.31	12	0.11	0.00	447.00	1191	20240401	-50.80	402	20240808	45.77	1191	-50.80	20240401	402	45.77	20240808	1191	-50.80	20240401	402	45.77	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
56	20241023	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	-9	5	-1.54	16077897	27655	1.87	583	586	575	759	409	584	581.35	1.26	0	-16470	649	616	581	548	513	633	565	711	175	500	350	1	1	142224165	818	0.00	1.29	12	0.02	0.00	447.00	1191	20240401	-51.72	402	20240808	43.03	1191	-51.72	20240401	402	43.03	20240808	1191	-51.72	20240401	402	43.03	20240808	0.42	N	043220	500	711 억		1786538	N	N	0	N	00	N
57	20241022	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	12	2	2.10	847320249	1465779	129.80	581	614	546	743	401	572	578.05	1.41	0	-228397	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	831	0.00	1.31	12	1.03	0.00	447.00	1191	20240401	-50.97	402	20240808	45.27	1191	-50.97	20240401	402	45.27	20240808	1191	-50.97	20240401	402	45.27	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
58	20241022	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-4	5	-0.70	815827642	1410999	124.95	581	614	546	743	401	572	578.19	1.41	0	-219021	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	808	0.00	1.27	12	0.99	0.00	447.00	1191	20240401	-52.31	402	20240808	41.29	1191	-52.31	20240401	402	41.29	20240808	1191	-52.31	20240401	402	41.29	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
59	20241022	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	8	2	1.40	730698160	1262620	111.81	581	614	546	743	401	572	578.72	1.41	0	-230117	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	825	0.00	1.30	12	0.89	0.00	447.00	1191	20240401	-51.30	402	20240808	44.28	1191	-51.30	20240401	402	44.28	20240808	1191	-51.30	20240401	402	44.28	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
60	20241022	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	5	2	0.87	511423087	892072	78.99	581	587	546	743	401	572	573.30	1.41	0	-242996	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	821	0.00	1.29	12	0.63	0.00	447.00	1191	20240401	-51.55	402	20240808	43.53	1191	-51.55	20240401	402	43.53	20240808	1191	-51.55	20240401	402	43.53	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
61	20241022	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	10	2	1.75	476558390	831699	73.65	581	587	546	743	401	572	572.99	1.41	0	-237223	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	828	0.00	1.30	12	0.58	0.00	447.00	1191	20240401	-51.13	402	20240808	44.78	1191	-51.13	20240401	402	44.78	20240808	1191	-51.13	20240401	402	44.78	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
62	20241022	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	8	2	1.40	440175676	769009	68.10	581	587	546	743	401	572	572.39	1.41	0	-229504	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	825	0.00	1.30	12	0.54	0.00	447.00	1191	20240401	-51.30	402	20240808	44.28	1191	-51.30	20240401	402	44.28	20240808	1191	-51.30	20240401	402	44.28	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
63	20241022	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	-17	5	-2.97	239464793	420300	37.22	581	586	546	743	401	572	569.75	1.41	0	-94029	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	789	0.00	1.24	12	0.30	0.00	447.00	1191	20240401	-53.40	402	20240808	38.06	1191	-53.40	20240401	402	38.06	20240808	1191	-53.40	20240401	402	38.06	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
64	20241022	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	-6	5	-1.05	129178303	223302	19.77	581	586	566	743	401	572	578.49	1.41	0	-89549	621	596	552	527	483	609	540	711	171	500	340	1	1	142224165	805	0.00	1.27	12	0.16	0.00	447.00	1191	20240401	-52.48	402	20240808	40.80	1191	-52.48	20240401	402	40.80	20240808	1191	-52.48	20240401	402	40.80	20240808	0.44	N	043220	500	711 억		2009984	N	N	0	N	00	N
65	20241021	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	61	2	11.94	611906972	1101991	334.51	512	577	508	664	358	511	555.24	1.32	0	163718	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	802	0.00	1.28	12	0.79	0.00	447.00	1191	20240401	-51.97	402	20240808	42.29	1191	-51.97	20240401	402	42.29	20240808	1191	-51.97	20240401	402	42.29	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
66	20241021	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	54	2	10.57	570771033	1029515	312.51	512	577	508	664	358	511	554.41	1.32	0	161715	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	792	0.00	1.26	12	0.73	0.00	447.00	1191	20240401	-52.56	402	20240808	40.55	1191	-52.56	20240401	402	40.55	20240808	1191	-52.56	20240401	402	40.55	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
67	20241021	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	57	2	11.15	470520484	852634	258.82	512	577	508	664	358	511	551.84	1.32	0	106752	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	797	0.00	1.27	12	0.61	0.00	447.00	1191	20240401	-52.31	402	20240808	41.29	1191	-52.31	20240401	402	41.29	20240808	1191	-52.31	20240401	402	41.29	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
68	20241021	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	56	2	10.96	338437465	619480	188.05	512	567	508	664	358	511	546.33	1.32	0	103442	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	795	0.00	1.27	12	0.44	0.00	447.00	1191	20240401	-52.39	402	20240808	41.04	1191	-52.39	20240401	402	41.04	20240808	1191	-52.39	20240401	402	41.04	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
69	20241021	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	34	2	6.65	204811528	379803	115.29	512	563	508	664	358	511	539.26	1.32	0	-3641	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	764	0.00	1.22	12	0.27	0.00	447.00	1191	20240401	-54.24	402	20240808	35.57	1191	-54.24	20240401	402	35.57	20240808	1191	-54.24	20240401	402	35.57	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
70	20241021	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	30	2	5.87	184102272	341614	103.70	512	563	508	664	358	511	538.92	1.32	0	-25831	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	759	0.00	1.21	12	0.24	0.00	447.00	1191	20240401	-54.58	402	20240808	34.58	1191	-54.58	20240401	402	34.58	20240808	1191	-54.58	20240401	402	34.58	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
71	20241021	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	9	2	1.76	28725827	55847	16.95	512	522	508	664	358	511	514.37	1.32	0	607	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	729	0.00	1.16	12	0.04	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
72	20241021	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	9	2	1.76	3046642	5945	1.80	512	520	512	664	358	511	512.47	1.32	0	-180	531	521	511	501	491	521	501	701	153	500	300	1	1	140255662	729	0.00	1.16	12	0.00	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.44	N	043220	500	701 억		1849104	N	N	0	N	00	N
73	20241018	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	0	3	0.00	166277681	326146	104.09	511	521	501	664	358	511	509.83	1.27	0	72150	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	717	0.00	1.14	12	0.23	0.00	447.00	1191	20240401	-57.09	402	20240808	27.11	1191	-57.09	20240401	402	27.11	20240808	1191	-57.09	20240401	402	27.11	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
74	20241018	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-1	5	-0.20	163466928	320650	102.34	511	521	501	664	358	511	509.80	1.27	0	72912	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	715	0.00	1.14	12	0.23	0.00	447.00	1191	20240401	-57.18	402	20240808	26.87	1191	-57.18	20240401	402	26.87	20240808	1191	-57.18	20240401	402	26.87	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
75	20241018	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	4	2	0.78	134261408	263535	84.11	511	521	501	664	358	511	509.46	1.27	0	49130	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	722	0.00	1.15	12	0.19	0.00	447.00	1191	20240401	-56.76	402	20240808	28.11	1191	-56.76	20240401	402	28.11	20240808	1191	-56.76	20240401	402	28.11	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
76	20241018	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-2	5	-0.39	102228941	201083	64.18	511	521	501	664	358	511	508.39	1.27	0	-7757	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	714	0.00	1.14	12	0.14	0.00	447.00	1191	20240401	-57.26	402	20240808	26.62	1191	-57.26	20240401	402	26.62	20240808	1191	-57.26	20240401	402	26.62	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
77	20241018	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	-3	5	-0.59	101385967	199428	63.65	511	521	501	664	358	511	508.38	1.27	0	-6896	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	712	0.00	1.14	12	0.14	0.00	447.00	1191	20240401	-57.35	402	20240808	26.37	1191	-57.35	20240401	402	26.37	20240808	1191	-57.35	20240401	402	26.37	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
78	20241018	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-4	5	-0.78	68124404	133578	42.63	511	521	505	664	358	511	510.00	1.27	0	-8245	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	711	0.00	1.13	12	0.10	0.00	447.00	1191	20240401	-57.43	402	20240808	26.12	1191	-57.43	20240401	402	26.12	20240808	1191	-57.43	20240401	402	26.12	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
79	20241018	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	1	2	0.20	42350783	82823	26.43	511	521	508	664	358	511	511.34	1.27	0	-6953	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	718	0.00	1.15	12	0.06	0.00	447.00	1191	20240401	-57.01	402	20240808	27.36	1191	-57.01	20240401	402	27.36	20240808	1191	-57.01	20240401	402	27.36	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
80	20241018	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	6	2	1.17	1060861	2064	0.66	511	521	509	664	358	511	513.98	1.27	0	-2036	541	525	517	501	493	522	498	701	153	500	300	1	1	140255662	725	0.00	1.16	12	0.00	0.00	447.00	1191	20240401	-56.59	402	20240808	28.61	1191	-56.59	20240401	402	28.61	20240808	1191	-56.59	20240401	402	28.61	20240808	0.44	N	043220	500	701 억		1776880	N	N	0	N	00	N
81	20241017	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-9	5	-1.73	161153949	312383	120.82	520	533	509	676	364	520	515.89	1.28	0	-14381	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	717	0.00	1.14	12	0.22	0.00	447.00	1191	20240401	-57.09	402	20240808	27.11	1191	-57.09	20240401	402	27.11	20240808	1191	-57.09	20240401	402	27.11	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
82	20241017	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-8	5	-1.54	159321205	308790	119.43	520	533	509	676	364	520	515.95	1.28	0	-12336	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	718	0.00	1.15	12	0.22	0.00	447.00	1191	20240401	-57.01	402	20240808	27.36	1191	-57.01	20240401	402	27.36	20240808	1191	-57.01	20240401	402	27.36	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
83	20241017	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-7	5	-1.35	140417514	271776	105.11	520	533	510	676	364	520	516.67	1.28	0	-10326	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	720	0.00	1.15	12	0.19	0.00	447.00	1191	20240401	-56.93	402	20240808	27.61	1191	-56.93	20240401	402	27.61	20240808	1191	-56.93	20240401	402	27.61	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
84	20241017	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-6	5	-1.15	130687989	252807	97.78	520	533	510	676	364	520	516.95	1.28	0	-5083	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	721	0.00	1.15	12	0.18	0.00	447.00	1191	20240401	-56.84	402	20240808	27.86	1191	-56.84	20240401	402	27.86	20240808	1191	-56.84	20240401	402	27.86	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
85	20241017	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-8	5	-1.54	124987725	241700	93.48	520	533	510	676	364	520	517.12	1.28	0	-5933	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	718	0.00	1.15	12	0.17	0.00	447.00	1191	20240401	-57.01	402	20240808	27.36	1191	-57.01	20240401	402	27.36	20240808	1191	-57.01	20240401	402	27.36	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
86	20241017	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-4	5	-0.77	102041483	196784	76.11	520	533	511	676	364	520	518.55	1.28	0	-6556	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	724	0.00	1.15	12	0.14	0.00	447.00	1191	20240401	-56.68	402	20240808	28.36	1191	-56.68	20240401	402	28.36	20240808	1191	-56.68	20240401	402	28.36	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
87	20241017	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-1	5	-0.19	61772727	118490	45.83	520	533	514	676	364	520	521.33	1.28	0	-5799	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	728	0.00	1.16	12	0.08	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
88	20241017	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	7	2	1.35	17596297	33709	13.04	520	533	520	676	364	520	522.01	1.28	0	6700	543	531	523	511	503	527	507	701	156	500	310	1	1	140255662	739	0.00	1.18	12	0.02	0.00	447.00	1191	20240401	-55.75	402	20240808	31.09	1191	-55.75	20240401	402	31.09	20240808	1191	-55.75	20240401	402	31.09	20240808	0.45	N	043220	500	701 억		1790922	N	N	0	N	00	N
89	20241016	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-12	5	-2.26	126244304	242324	45.32	526	535	515	691	373	532	520.97	1.35	0	-109033	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	729	0.00	1.16	12	0.17	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
90	20241016	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-12	5	-2.26	125188271	240287	44.94	526	535	515	691	373	532	520.99	1.35	0	-107344	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	729	0.00	1.16	12	0.17	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
91	20241016	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-13	5	-2.44	101650076	194852	36.44	526	535	515	691	373	532	521.68	1.35	0	-102640	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	728	0.00	1.16	12	0.14	0.00	447.00	1191	20240401	-56.42	402	20240808	29.10	1191	-56.42	20240401	402	29.10	20240808	1191	-56.42	20240401	402	29.10	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
92	20241016	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-12	5	-2.26	92334450	176889	33.08	526	535	515	691	373	532	521.99	1.35	0	-101781	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	729	0.00	1.16	12	0.13	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
93	20241016	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-14	5	-2.63	74415435	142294	26.61	526	535	515	691	373	532	522.97	1.35	0	-82920	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	727	0.00	1.16	12	0.10	0.00	447.00	1191	20240401	-56.51	402	20240808	28.86	1191	-56.51	20240401	402	28.86	20240808	1191	-56.51	20240401	402	28.86	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
94	20241016	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-12	5	-2.26	41748716	79203	14.81	526	535	520	691	373	532	527.11	1.35	0	-46067	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	729	0.00	1.16	12	0.06	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
95	20241016	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-2	5	-0.38	12171921	22991	4.30	526	535	520	691	373	532	529.42	1.35	0	-8642	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	743	0.00	1.19	12	0.02	0.00	447.00	1191	20240401	-55.50	402	20240808	31.84	1191	-55.50	20240401	402	31.84	20240808	1191	-55.50	20240401	402	31.84	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
96	20241016	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-1	5	-0.19	1381066	2630	0.49	526	531	525	691	373	532	525.12	1.35	0	-2421	547	539	526	518	505	543	522	701	159	500	310	1	1	140255662	745	0.00	1.19	12	0.00	0.00	447.00	1191	20240401	-55.42	402	20240808	32.09	1191	-55.42	20240401	402	32.09	20240808	1191	-55.42	20240401	402	32.09	20240808	0.48	N	043220	500	701 억		1894578	N	N	0	N	00	N
97	20241015	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	9	2	1.72	275470197	527419	131.21	524	534	513	679	367	523	522.30	1.30	0	75143	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	746	0.00	1.19	12	0.38	0.00	447.00	1191	20240401	-55.33	402	20240808	32.34	1191	-55.33	20240401	402	32.34	20240808	1191	-55.33	20240401	402	32.34	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
98	20241015	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	9	2	1.72	268732087	514704	128.05	524	534	513	679	367	523	522.11	1.30	0	72504	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	746	0.00	1.19	12	0.37	0.00	447.00	1191	20240401	-55.33	402	20240808	32.34	1191	-55.33	20240401	402	32.34	20240808	1191	-55.33	20240401	402	32.34	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
99	20241015	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-3	5	-0.57	216443576	415536	103.37	524	534	513	679	367	523	520.88	1.30	0	18830	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	729	0.00	1.16	12	0.30	0.00	447.00	1191	20240401	-56.34	402	20240808	29.35	1191	-56.34	20240401	402	29.35	20240808	1191	-56.34	20240401	402	29.35	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
100	20241015	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-1	5	-0.19	147818161	284279	70.72	524	534	513	679	367	523	519.98	1.30	0	-25172	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	732	0.00	1.17	12	0.20	0.00	447.00	1191	20240401	-56.17	402	20240808	29.85	1191	-56.17	20240401	402	29.85	20240808	1191	-56.17	20240401	402	29.85	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
101	20241015	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	1	2	0.19	125046520	240753	59.89	524	534	513	679	367	523	519.40	1.30	0	-28675	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	735	0.00	1.17	12	0.17	0.00	447.00	1191	20240401	-56.00	402	20240808	30.35	1191	-56.00	20240401	402	30.35	20240808	1191	-56.00	20240401	402	30.35	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
102	20241015	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-1	5	-0.19	114130060	219853	54.69	524	534	513	679	367	523	519.12	1.30	0	-30977	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	732	0.00	1.17	12	0.16	0.00	447.00	1191	20240401	-56.17	402	20240808	29.85	1191	-56.17	20240401	402	29.85	20240808	1191	-56.17	20240401	402	29.85	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
103	20241015	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-1	5	-0.19	98089020	189280	47.09	524	534	513	679	367	523	518.22	1.30	0	-32180	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	732	0.00	1.17	12	0.13	0.00	447.00	1191	20240401	-56.17	402	20240808	29.85	1191	-56.17	20240401	402	29.85	20240808	1191	-56.17	20240401	402	29.85	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
104	20241015	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	7	2	1.34	900996	1701	0.42	524	530	524	679	367	523	529.69	1.30	0	-1534	557	539	531	513	505	536	510	701	156	500	310	1	1	140255662	743	0.00	1.19	12	0.00	0.00	447.00	1191	20240401	-55.50	402	20240808	31.84	1191	-55.50	20240401	402	31.84	20240808	1191	-55.50	20240401	402	31.84	20240808	0.50	N	043220	500	701 억		1823589	N	N	0	N	00	N
105	20241014	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-7	5	-1.32	213261563	399766	84.49	524	549	523	689	371	530	533.49	1.34	0	-56978	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	734	0.00	1.17	12	0.29	0.00	447.00	1191	20240401	-56.09	402	20240808	30.10	1191	-56.09	20240401	402	30.10	20240808	1191	-56.09	20240401	402	30.10	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
106	20241014	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	0	3	0.00	197057981	368859	77.96	524	549	524	689	371	530	534.24	1.34	0	-55335	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	743	0.00	1.19	12	0.26	0.00	447.00	1191	20240401	-55.50	402	20240808	31.84	1191	-55.50	20240401	402	31.84	20240808	1191	-55.50	20240401	402	31.84	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
107	20241014	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-2	5	-0.38	170460470	318443	67.30	524	549	524	689	371	530	535.29	1.34	0	-37126	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	741	0.00	1.18	12	0.23	0.00	447.00	1191	20240401	-55.67	402	20240808	31.34	1191	-55.67	20240401	402	31.34	20240808	1191	-55.67	20240401	402	31.34	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
108	20241014	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	3	2	0.57	141475145	263703	55.74	524	549	524	689	371	530	536.49	1.34	0	-29412	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	748	0.00	1.19	12	0.19	0.00	447.00	1191	20240401	-55.25	402	20240808	32.59	1191	-55.25	20240401	402	32.59	20240808	1191	-55.25	20240401	402	32.59	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
109	20241014	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	543	13	2	2.45	110059842	205413	43.42	524	549	524	689	371	530	535.80	1.34	0	3715	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	762	0.00	1.21	12	0.15	0.00	447.00	1191	20240401	-54.41	402	20240808	35.07	1191	-54.41	20240401	402	35.07	20240808	1191	-54.41	20240401	402	35.07	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
110	20241014	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	11	2	2.08	86103377	161359	34.10	524	541	524	689	371	530	533.61	1.34	0	27896	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	759	0.00	1.21	12	0.12	0.00	447.00	1191	20240401	-54.58	402	20240808	34.58	1191	-54.58	20240401	402	34.58	20240808	1191	-54.58	20240401	402	34.58	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
111	20241014	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	3	2	0.57	57199281	107245	22.67	524	540	524	689	371	530	533.35	1.34	0	-4393	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	748	0.00	1.19	12	0.08	0.00	447.00	1191	20240401	-55.25	402	20240808	32.59	1191	-55.25	20240401	402	32.59	20240808	1191	-55.25	20240401	402	32.59	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
112	20241014	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	1	2	0.19	10512807	19799	4.18	524	540	524	689	371	530	530.98	1.34	0	-9282	556	543	534	521	512	538	516	701	159	500	310	1	1	140255662	745	0.00	1.19	12	0.01	0.00	447.00	1191	20240401	-55.42	402	20240808	32.09	1191	-55.42	20240401	402	32.09	20240808	1191	-55.42	20240401	402	32.09	20240808	0.52	N	043220	500	701 억		1879153	N	N	0	N	00	N
113	20241011	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-17	5	-3.11	251247638	472342	71.60	541	547	525	711	383	547	531.92	1.33	0	4668	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	743	0.00	1.19	12	0.34	0.00	447.00	1191	20240401	-55.50	402	20240808	31.84	1191	-55.50	20240401	402	31.84	20240808	1191	-55.50	20240401	402	31.84	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
114	20241011	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-13	5	-2.38	246294448	463024	70.18	541	547	525	711	383	547	531.93	1.33	0	8823	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	749	0.00	1.19	12	0.33	0.00	447.00	1191	20240401	-55.16	402	20240808	32.84	1191	-55.16	20240401	402	32.84	20240808	1191	-55.16	20240401	402	32.84	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
115	20241011	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	-17	5	-3.11	218652189	410771	62.26	541	547	525	711	383	547	532.30	1.33	0	-3650	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	743	0.00	1.19	12	0.29	0.00	447.00	1191	20240401	-55.50	402	20240808	31.84	1191	-55.50	20240401	402	31.84	20240808	1191	-55.50	20240401	402	31.84	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
116	20241011	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-14	5	-2.56	174092567	326669	49.52	541	547	525	711	383	547	532.93	1.33	0	-11441	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	748	0.00	1.19	12	0.23	0.00	447.00	1191	20240401	-55.25	402	20240808	32.59	1191	-55.25	20240401	402	32.59	20240808	1191	-55.25	20240401	402	32.59	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
117	20241011	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	-20	5	-3.66	127135070	238232	36.11	541	547	526	711	383	547	533.66	1.33	0	-12541	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	739	0.00	1.18	12	0.17	0.00	447.00	1191	20240401	-55.75	402	20240808	31.09	1191	-55.75	20240401	402	31.09	20240808	1191	-55.75	20240401	402	31.09	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
118	20241011	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-14	5	-2.56	96815802	180922	27.42	541	547	528	711	383	547	535.12	1.33	0	-21027	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	748	0.00	1.19	12	0.13	0.00	447.00	1191	20240401	-55.25	402	20240808	32.59	1191	-55.25	20240401	402	32.59	20240808	1191	-55.25	20240401	402	32.59	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
119	20241011	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	-12	5	-2.19	65610752	122233	18.53	541	547	530	711	383	547	536.77	1.33	0	14327	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	750	0.00	1.20	12	0.09	0.00	447.00	1191	20240401	-55.08	402	20240808	33.08	1191	-55.08	20240401	402	33.08	20240808	1191	-55.08	20240401	402	33.08	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
120	20241011	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-14	5	-2.56	9290948	17326	2.63	541	544	532	711	383	547	536.24	1.33	0	10673	611	578	557	524	503	568	514	701	164	500	320	1	1	140255662	748	0.00	1.19	12	0.01	0.00	447.00	1191	20240401	-55.25	402	20240808	32.59	1191	-55.25	20240401	402	32.59	20240808	1191	-55.25	20240401	402	32.59	20240808	0.52	N	043220	500	701 억		1866848	N	N	0	N	00	N
121	20241010	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	547	-28	5	-4.87	354849517	646836	115.08	576	590	536	747	403	575	548.59	1.33	0	-6107	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	767	0.00	1.22	12	0.46	0.00	447.00	1191	20240401	-54.07	402	20240808	36.07	1191	-54.07	20240401	402	36.07	20240808	1191	-54.07	20240401	402	36.07	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
122	20241010	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	-31	5	-5.39	335966823	612213	108.92	576	590	536	747	403	575	548.77	1.33	0	15470	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	763	0.00	1.22	12	0.44	0.00	447.00	1191	20240401	-54.32	402	20240808	35.32	1191	-54.32	20240401	402	35.32	20240808	1191	-54.32	20240401	402	35.32	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
123	20241010	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	543	-32	5	-5.57	282495125	513377	91.34	576	590	540	747	403	575	550.27	1.33	0	25619	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	762	0.00	1.21	12	0.37	0.00	447.00	1191	20240401	-54.41	402	20240808	35.07	1191	-54.41	20240401	402	35.07	20240808	1191	-54.41	20240401	402	35.07	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
124	20241010	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	-30	5	-5.22	263956949	479284	85.27	576	590	540	747	403	575	550.73	1.33	0	25906	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	764	0.00	1.22	12	0.34	0.00	447.00	1191	20240401	-54.24	402	20240808	35.57	1191	-54.24	20240401	402	35.57	20240808	1191	-54.24	20240401	402	35.57	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
125	20241010	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	-30	5	-5.22	177241596	319855	56.91	576	590	540	747	403	575	554.13	1.33	0	-1979	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	764	0.00	1.22	12	0.23	0.00	447.00	1191	20240401	-54.24	402	20240808	35.57	1191	-54.24	20240401	402	35.57	20240808	1191	-54.24	20240401	402	35.57	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
126	20241010	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-11	5	-1.91	46633486	81841	14.56	576	590	561	747	403	575	569.81	1.33	0	-10111	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	791	0.00	1.26	12	0.06	0.00	447.00	1191	20240401	-52.64	402	20240808	40.30	1191	-52.64	20240401	402	40.30	20240808	1191	-52.64	20240401	402	40.30	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
127	20241010	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	-10	5	-1.74	36252419	63492	11.30	576	590	561	747	403	575	570.98	1.33	0	-7680	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	792	0.00	1.26	12	0.05	0.00	447.00	1191	20240401	-52.56	402	20240808	40.55	1191	-52.56	20240401	402	40.55	20240808	1191	-52.56	20240401	402	40.55	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
128	20241010	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	8	2	1.39	2531525	4346	0.77	576	583	576	747	403	575	582.50	1.33	0	-2359	608	591	577	560	546	584	553	701	172	500	340	1	1	140255662	818	0.00	1.30	12	0.00	0.00	447.00	1191	20240401	-51.05	402	20240808	45.02	1191	-51.05	20240401	402	45.02	20240808	1191	-51.05	20240401	402	45.02	20240808	0.57	N	043220	500	701 억		1868774	N	N	0	N	00	N
129	20241008	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	-28	5	-4.64	322878677	561875	106.00	591	594	563	783	423	603	574.65	1.42	0	-126603	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	806	0.00	1.29	12	0.40	0.00	447.00	1191	20240401	-51.72	402	20240808	43.03	1191	-51.72	20240401	402	43.03	20240808	1191	-51.72	20240401	402	43.03	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
130	20241008	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-23	5	-3.81	317901938	553232	104.37	591	594	563	783	423	603	574.63	1.42	0	-120476	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	813	0.00	1.30	12	0.39	0.00	447.00	1191	20240401	-51.30	402	20240808	44.28	1191	-51.30	20240401	402	44.28	20240808	1191	-51.30	20240401	402	44.28	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
131	20241008	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-33	5	-5.47	295001567	513658	96.91	591	594	563	783	423	603	574.32	1.42	0	-123704	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	799	0.00	1.28	12	0.37	0.00	447.00	1191	20240401	-52.14	402	20240808	41.79	1191	-52.14	20240401	402	41.79	20240808	1191	-52.14	20240401	402	41.79	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
132	20241008	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-33	5	-5.47	212259710	368360	69.49	591	594	567	783	423	603	576.23	1.42	0	-97651	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	799	0.00	1.28	12	0.26	0.00	447.00	1191	20240401	-52.14	402	20240808	41.79	1191	-52.14	20240401	402	41.79	20240808	1191	-52.14	20240401	402	41.79	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
133	20241008	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-32	5	-5.31	162031251	280393	52.90	591	594	569	783	423	603	577.87	1.42	0	-45637	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	801	0.00	1.28	12	0.20	0.00	447.00	1191	20240401	-52.06	402	20240808	42.04	1191	-52.06	20240401	402	42.04	20240808	1191	-52.06	20240401	402	42.04	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
134	20241008	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-33	5	-5.47	154888594	267939	50.55	591	594	569	783	423	603	578.07	1.42	0	-50017	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	799	0.00	1.28	12	0.19	0.00	447.00	1191	20240401	-52.14	402	20240808	41.79	1191	-52.14	20240401	402	41.79	20240808	1191	-52.14	20240401	402	41.79	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
135	20241008	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	-22	5	-3.65	68077501	117004	22.07	591	594	576	783	423	603	581.84	1.42	0	22734	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	815	0.00	1.30	12	0.08	0.00	447.00	1191	20240401	-51.22	402	20240808	44.53	1191	-51.22	20240401	402	44.53	20240808	1191	-51.22	20240401	402	44.53	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
136	20241008	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-18	5	-2.99	12518889	21226	4.00	591	594	585	783	423	603	589.79	1.42	0	923	647	625	595	573	543	636	584	701	180	500	360	1	1	140255662	820	0.00	1.31	12	0.02	0.00	447.00	1191	20240401	-50.88	402	20240808	45.52	1191	-50.88	20240401	402	45.52	20240808	1191	-50.88	20240401	402	45.52	20240808	0.60	N	043220	500	701 억		1993874	N	N	0	N	00	N
137	20241007	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	30	2	5.24	311461949	525899	62.03	572	617	565	744	402	573	592.21	1.46	0	-54061	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	846	0.00	1.35	12	0.37	0.00	447.00	1191	20240401	-49.37	402	20240808	50.00	1191	-49.37	20240401	402	50.00	20240808	1191	-49.37	20240401	402	50.00	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
138	20241007	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	25	2	4.36	297897937	503319	59.37	572	617	565	744	402	573	591.87	1.46	0	-51828	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	839	0.00	1.34	12	0.36	0.00	447.00	1191	20240401	-49.79	402	20240808	48.76	1191	-49.79	20240401	402	48.76	20240808	1191	-49.79	20240401	402	48.76	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
139	20241007	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	27	2	4.71	273179237	461972	54.49	572	617	565	744	402	573	591.33	1.46	0	-49231	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	842	0.00	1.34	12	0.33	0.00	447.00	1191	20240401	-49.62	402	20240808	49.25	1191	-49.62	20240401	402	49.25	20240808	1191	-49.62	20240401	402	49.25	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
140	20241007	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	25	2	4.36	253867384	429791	50.69	572	617	565	744	402	573	590.68	1.46	0	-43346	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	839	0.00	1.34	12	0.31	0.00	447.00	1191	20240401	-49.79	402	20240808	48.76	1191	-49.79	20240401	402	48.76	20240808	1191	-49.79	20240401	402	48.76	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
141	20241007	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	19	2	3.32	235261276	398381	46.99	572	617	565	744	402	573	590.54	1.46	0	-39676	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	830	0.00	1.32	12	0.28	0.00	447.00	1191	20240401	-50.29	402	20240808	47.26	1191	-50.29	20240401	402	47.26	20240808	1191	-50.29	20240401	402	47.26	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
142	20241007	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	15	2	2.62	214321753	362423	42.75	572	617	565	744	402	573	591.36	1.46	0	-41572	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	825	0.00	1.32	12	0.26	0.00	447.00	1191	20240401	-50.63	402	20240808	46.27	1191	-50.63	20240401	402	46.27	20240808	1191	-50.63	20240401	402	46.27	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
143	20241007	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	28	2	4.89	168661231	285878	33.72	572	617	565	744	402	573	589.98	1.46	0	-49838	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	843	0.00	1.34	12	0.20	0.00	447.00	1191	20240401	-49.54	402	20240808	49.50	1191	-49.54	20240401	402	49.50	20240808	1191	-49.54	20240401	402	49.50	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
144	20241007	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	-4	5	-0.70	18998308	32965	3.89	572	592	565	744	402	573	576.32	1.46	0	-12452	633	602	572	541	511	588	527	701	171	500	340	1	1	140255662	798	0.00	1.27	12	0.02	0.00	447.00	1191	20240401	-52.23	402	20240808	41.54	1191	-52.23	20240401	402	41.54	20240808	1191	-52.23	20240401	402	41.54	20240808	0.70	N	043220	500	701 억		2048108	N	N	0	N	00	N
145	20241004	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-27	5	-4.50	486336878	845633	32.69	601	603	542	780	420	600	575.12	1.46	0	-1634	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	804	0.00	1.28	12	0.60	0.00	447.00	1191	20240401	-51.89	402	20240808	42.54	1191	-51.89	20240401	402	42.54	20240808	1191	-51.89	20240401	402	42.54	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
146	20241004	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	-35	5	-5.83	456501293	792860	30.65	601	603	542	780	420	600	575.77	1.46	0	2094	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	792	0.00	1.26	12	0.57	0.00	447.00	1191	20240401	-52.56	402	20240808	40.55	1191	-52.56	20240401	402	40.55	20240808	1191	-52.56	20240401	402	40.55	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
147	20241004	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-38	5	-6.33	366477016	633984	24.51	601	603	542	780	420	600	578.05	1.46	0	-9516	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	788	0.00	1.26	12	0.45	0.00	447.00	1191	20240401	-52.81	402	20240808	39.80	1191	-52.81	20240401	402	39.80	20240808	1191	-52.81	20240401	402	39.80	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
148	20241004	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	-25	5	-4.17	295424920	508803	19.67	601	603	542	780	420	600	580.63	1.46	0	9155	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	806	0.00	1.29	12	0.36	0.00	447.00	1191	20240401	-51.72	402	20240808	43.03	1191	-51.72	20240401	402	43.03	20240808	1191	-51.72	20240401	402	43.03	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
149	20241004	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-14	5	-2.33	242384937	416706	16.11	601	603	542	780	420	600	581.67	1.46	0	34509	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	822	0.00	1.31	12	0.30	0.00	447.00	1191	20240401	-50.80	402	20240808	45.77	1191	-50.80	20240401	402	45.77	20240808	1191	-50.80	20240401	402	45.77	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
150	20241004	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-20	5	-3.33	222440761	382687	14.79	601	603	542	780	420	600	581.26	1.46	0	50457	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	813	0.00	1.30	12	0.27	0.00	447.00	1191	20240401	-51.30	402	20240808	44.28	1191	-51.30	20240401	402	44.28	20240808	1191	-51.30	20240401	402	44.28	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
151	20241004	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-14	5	-2.33	149780013	258502	9.99	601	603	542	780	420	600	579.42	1.46	0	54070	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	822	0.00	1.31	12	0.18	0.00	447.00	1191	20240401	-50.80	402	20240808	45.77	1191	-50.80	20240401	402	45.77	20240808	1191	-50.80	20240401	402	45.77	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
152	20241004	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-32	5	-5.33	40300881	70725	2.73	601	603	542	780	420	600	569.83	1.46	0	20585	738	668	612	542	486	641	515	701	180	500	360	1	1	140255662	797	0.00	1.27	12	0.05	0.00	447.00	1191	20240401	-52.31	402	20240808	41.29	1191	-52.31	20240401	402	41.29	20240808	1191	-52.31	20240401	402	41.29	20240808	0.68	N	043220	500	701 억		2043225	N	N	0	N	00	N
153	20241002	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-85	5	-12.41	1574830814	2574639	117.92	667	682	556	890	480	685	611.72	1.42	0	11356	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	842	0.00	1.34	12	1.84	0.00	447.00	1191	20240401	-49.62	402	20240808	49.25	1191	-49.62	20240401	402	49.25	20240808	1191	-49.62	20240401	402	49.25	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N
154	20241002	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-118	5	-17.23	1333998613	2156670	98.78	667	682	567	890	480	685	618.55	1.42	0	-88225	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	795	0.00	1.27	12	1.54	0.00	447.00	1191	20240401	-52.39	402	20240808	41.04	1191	-52.39	20240401	402	41.04	20240808	1191	-52.39	20240401	402	41.04	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N
155	20241002	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-67	5	-9.78	809680412	1273562	58.33	667	682	603	890	480	685	635.76	1.42	0	-217709	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	867	0.00	1.38	12	0.91	0.00	447.00	1191	20240401	-48.11	402	20240808	53.73	1191	-48.11	20240401	402	53.73	20240808	1191	-48.11	20240401	402	53.73	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N
156	20241002	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-58	5	-8.47	645198880	1006250	46.09	667	682	614	890	480	685	641.19	1.42	0	-178372	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	879	0.00	1.40	12	0.72	0.00	447.00	1191	20240401	-47.36	402	20240808	55.97	1191	-47.36	20240401	402	55.97	20240808	1191	-47.36	20240401	402	55.97	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N
157	20241002	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-65	5	-9.49	551582900	857027	39.25	667	682	614	890	480	685	643.60	1.42	0	-136803	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	870	0.00	1.39	12	0.61	0.00	447.00	1191	20240401	-47.94	402	20240808	54.23	1191	-47.94	20240401	402	54.23	20240808	1191	-47.94	20240401	402	54.23	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N
158	20241002	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-45	5	-6.57	340466584	521998	23.91	667	682	639	890	480	685	652.24	1.42	0	-84724	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	898	0.00	1.43	12	0.37	0.00	447.00	1191	20240401	-46.26	402	20240808	59.20	1191	-46.26	20240401	402	59.20	20240808	1191	-46.26	20240401	402	59.20	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N
159	20241002	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-35	5	-5.11	264313652	404375	18.52	667	682	639	890	480	685	653.63	1.42	0	-41297	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	912	0.00	1.45	12	0.29	0.00	447.00	1191	20240401	-45.42	402	20240808	61.69	1191	-45.42	20240401	402	61.69	20240808	1191	-45.42	20240401	402	61.69	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N
160	20241002	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	-33	5	-4.82	70708425	107541	4.93	667	682	650	890	480	685	657.50	1.42	0	8193	763	723	680	640	597	702	619	701	205	500	410	1	1	140255662	914	0.00	1.46	12	0.08	0.00	447.00	1191	20240401	-45.26	402	20240808	62.19	1191	-45.26	20240401	402	62.19	20240808	1191	-45.26	20240401	402	62.19	20240808	0.55	N	043220	500	701 억		1991978	N	N	0	N	00	N