KissMeData/123840/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	160911	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-11	5	-4.89	172560814	791221	47.84	225	234	214	292	158	225	218.10	0.26	0	-107134	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	626	-0.92	0.57	12	0.27	-233.00	376.00	696	20240116	-69.25	184	20240927	16.30	696	-69.25	20240116	184	16.30	20240927	696	-69.25	20240116	184	16.30	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
3	20241031	150924	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	218	-7	5	-3.11	149230587	682329	41.25	225	234	216	292	158	225	218.71	0.26	0	-116547	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	637	-0.94	0.58	12	0.23	-233.00	376.00	696	20240116	-68.68	184	20240927	18.48	696	-68.68	20240116	184	18.48	20240927	696	-68.68	20240116	184	18.48	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
4	20241031	140923	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	217	-8	5	-3.56	138903267	635022	38.39	225	234	216	292	158	225	218.74	0.26	0	-81018	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	634	-0.93	0.58	12	0.22	-233.00	376.00	696	20240116	-68.82	184	20240927	17.93	696	-68.82	20240116	184	17.93	20240927	696	-68.82	20240116	184	17.93	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
5	20241031	130922	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	218	-7	5	-3.11	113374513	517837	31.31	225	234	216	292	158	225	218.94	0.26	0	-49116	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	637	-0.94	0.58	12	0.18	-233.00	376.00	696	20240116	-68.68	184	20240927	18.48	696	-68.68	20240116	184	18.48	20240927	696	-68.68	20240116	184	18.48	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
6	20241031	120922	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	219	-6	5	-2.67	101467821	463072	28.00	225	234	216	292	158	225	219.12	0.26	0	-35726	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	640	-0.94	0.58	12	0.16	-233.00	376.00	696	20240116	-68.53	184	20240927	19.02	696	-68.53	20240116	184	19.02	20240927	696	-68.53	20240116	184	19.02	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
7	20241031	110922	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	219	-6	5	-2.67	90413388	412677	24.95	225	234	216	292	158	225	219.09	0.26	0	-19635	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	640	-0.94	0.58	12	0.14	-233.00	376.00	696	20240116	-68.53	184	20240927	19.02	696	-68.53	20240116	184	19.02	20240927	696	-68.53	20240116	184	19.02	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
8	20241031	100921	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	219	-6	5	-2.67	41928800	191075	11.55	225	234	216	292	158	225	219.44	0.26	0	-6469	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	640	-0.94	0.58	12	0.07	-233.00	376.00	696	20240116	-68.53	184	20240927	19.02	696	-68.53	20240116	184	19.02	20240927	696	-68.53	20240116	184	19.02	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
9	20241031	090918	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	217	-8	5	-3.56	17033577	76726	4.64	225	234	217	292	158	225	222.01	0.26	0	7511	247	236	223	212	199	241	217	292	67	100	0	1	1	292370108	634	-0.93	0.58	12	0.03	-233.00	376.00	696	20240116	-68.82	184	20240927	17.93	696	-68.82	20240116	184	17.93	20240927	696	-68.82	20240116	184	17.93	20240927	0.00	N	123840	100	292 억		750866	N	N	0	N	00	N
10	20241030	160918	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	225	2	2	0.90	357592864	1641704	164.46	223	234	210	289	157	223	217.82	0.18	0	237857	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	658	-0.97	0.60	12	0.56	-233.00	376.00	696	20240116	-67.67	184	20240927	22.28	696	-67.67	20240116	184	22.28	20240927	696	-67.67	20240116	184	22.28	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
11	20241030	150939	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	222	-1	5	-0.45	351661542	1615236	161.81	223	234	210	289	157	223	217.72	0.18	0	243193	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	649	-0.95	0.59	12	0.55	-233.00	376.00	696	20240116	-68.10	184	20240927	20.65	696	-68.10	20240116	184	20.65	20240927	696	-68.10	20240116	184	20.65	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
12	20241030	140919	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	219	-4	5	-1.79	303996311	1400447	140.30	223	234	210	289	157	223	217.07	0.18	0	292823	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	640	-0.94	0.58	12	0.48	-233.00	376.00	696	20240116	-68.53	184	20240927	19.02	696	-68.53	20240116	184	19.02	20240927	696	-68.53	20240116	184	19.02	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
13	20241030	130925	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-9	5	-4.04	263761205	1214264	121.64	223	234	210	289	157	223	217.22	0.18	0	272325	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	626	-0.92	0.57	12	0.42	-233.00	376.00	696	20240116	-69.25	184	20240927	16.30	696	-69.25	20240116	184	16.30	20240927	696	-69.25	20240116	184	16.30	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
14	20241030	120938	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	216	-7	5	-3.14	236256152	1085608	108.76	223	234	210	289	157	223	217.63	0.18	0	258473	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	632	-0.93	0.57	12	0.37	-233.00	376.00	696	20240116	-68.97	184	20240927	17.39	696	-68.97	20240116	184	17.39	20240927	696	-68.97	20240116	184	17.39	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
15	20241030	110922	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	213	-10	5	-4.48	203504521	933789	93.55	223	234	210	289	157	223	217.93	0.18	0	241471	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	623	-0.91	0.57	12	0.32	-233.00	376.00	696	20240116	-69.40	184	20240927	15.76	696	-69.40	20240116	184	15.76	20240927	696	-69.40	20240116	184	15.76	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
16	20241030	100918	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	221	-2	5	-0.90	49505594	219423	21.98	223	234	218	289	157	223	225.62	0.18	0	12985	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	646	-0.95	0.59	12	0.08	-233.00	376.00	696	20240116	-68.25	184	20240927	20.11	696	-68.25	20240116	184	20.11	20240927	696	-68.25	20240116	184	20.11	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
17	20241030	090923	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	230	7	2	3.14	8098312	35435	3.55	223	232	223	289	157	223	228.54	0.18	0	-2600	243	233	228	218	213	230	215	292	66	100	0	1	1	292370108	672	-0.99	0.61	12	0.01	-233.00	376.00	696	20240116	-66.95	184	20240927	25.00	696	-66.95	20240116	184	25.00	20240927	696	-66.95	20240116	184	25.00	20240927	0.00	N	123840	100	292 억		512763	N	N	0	N	00	N
18	20241029	160848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	223	-12	5	-5.11	224298786	987012	31.52	235	238	223	305	165	235	227.29	0.17	0	17127	287	261	244	218	201	274	231	292	70	100	0	1	1	292370108	652	-0.96	0.59	12	0.34	-233.00	376.00	696	20240116	-67.96	184	20240927	21.20	696	-67.96	20240116	184	21.20	20240927	696	-67.96	20240116	184	21.20	20240927	0.00	N	123840	100	292 억		492653	N	N	0	N	00	N
19	20241029	150902	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	226	-9	5	-3.83	210293153	924383	29.52	235	238	223	305	165	235	227.50	0.17	0	17524	287	261	244	218	201	274	231	292	70	100	0	1	1	292370108	661	-0.97	0.60	12	0.32	-233.00	376.00	696	20240116	-67.53	184	20240927	22.83	696	-67.53	20240116	184	22.83	20240927	696	-67.53	20240116	184	22.83	20240927	0.00	N	123840	100	292 억		492653	N	N	0	N	00	N
20	20241029	140800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	226	-9	5	-3.83	176179658	772615	24.67	235	238	225	305	165	235	228.03	0.17	0	8670	287	261	244	218	201	274	231	292	70	100	0	1	1	292370108	661	-0.97	0.60	12	0.26	-233.00	376.00	696	20240116	-67.53	184	20240927	22.83	696	-67.53	20240116	184	22.83	20240927	696	-67.53	20240116	184	22.83	20240927	0.00	N	123840	100	292 억		492653	N	N	0	N	00	N
21	20241029	130856	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	227	-8	5	-3.40	155857287	682455	21.79	235	238	225	305	165	235	228.38	0.17	0	14859	287	261	244	218	201	274	231	292	70	100	0	1	1	292370108	664	-0.97	0.60	12	0.23	-233.00	376.00	696	20240116	-67.39	184	20240927	23.37	696	-67.39	20240116	184	23.37	20240927	696	-67.39	20240116	184	23.37	20240927	0.00	N	123840	100	292 억		492653	N	N	0	N	00	N
22	20241029	120858	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	228	-7	5	-2.98	132925721	580749	18.54	235	238	225	305	165	235	228.89	0.17	0	53060	287	261	244	218	201	274	231	292	70	100	0	1	1	292370108	667	-0.98	0.61	12	0.20	-233.00	376.00	696	20240116	-67.24	184	20240927	23.91	696	-67.24	20240116	184	23.91	20240927	696	-67.24	20240116	184	23.91	20240927	0.00	N	123840	100	292 억		492653	N	N	0	N	00	N
23	20241029	110913	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	227	-8	5	-3.40	124607649	544152	17.38	235	238	225	305	165	235	228.99	0.17	0	59633	287	261	244	218	201	274	231	292	70	100	0	1	1	292370108	664	-0.97	0.60	12	0.19	-233.00	376.00	696	20240116	-67.39	184	20240927	23.37	696	-67.39	20240116	184	23.37	20240927	696	-67.39	20240116	184	23.37	20240927	0.00	N	123840	100	292 억		492653	N	N	0	N	00	N
24	20241029	100854	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	232	-3	5	-1.28	49973760	214511	6.85	235	238	230	305	165	235	232.97	0.17	0	-1071	287	261	244	218	201	274	231	292	70	100	0	1	1	292370108	678	-1.00	0.62	12	0.07	-233.00	376.00	696	20240116	-66.67	184	20240927	26.09	696	-66.67	20240116	184	26.09	20240927	696	-66.67	20240116	184	26.09	20240927	0.00	N	123840	100	292 억		492653	N	N	0	N	00	N
25	20241028	160846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	235	9	2	3.98	759310554	3126435	193.48	227	270	227	293	159	226	242.87	0.17	0	7540	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	687	-1.01	0.62	12	1.07	-233.00	376.00	696	20240116	-66.24	184	20240927	27.72	696	-66.24	20240116	184	27.72	20240927	696	-66.24	20240116	184	27.72	20240927	0.00	N	123840	100	292 억		504173	N	N	0	N	00	N
26	20241028	150852	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	234	8	2	3.54	744167902	3061927	189.49	227	270	227	293	159	226	243.04	0.17	0	10300	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	684	-1.00	0.62	12	1.05	-233.00	376.00	696	20240116	-66.38	184	20240927	27.17	696	-66.38	20240116	184	27.17	20240927	696	-66.38	20240116	184	27.17	20240927	0.00	N	123840	100	292 억		504173	N	N	0	N	00	N
27	20241028	140853	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	235	9	2	3.98	712570322	2925836	181.07	227	270	227	293	159	226	243.54	0.17	0	30756	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	687	-1.01	0.62	12	1.00	-233.00	376.00	696	20240116	-66.24	184	20240927	27.72	696	-66.24	20240116	184	27.72	20240927	696	-66.24	20240116	184	27.72	20240927	0.00	N	123840	100	292 억		504173	N	N	0	N	00	N
28	20241028	130846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	233	7	2	3.10	669767353	2740604	169.60	227	270	227	293	159	226	244.39	0.17	0	-9458	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	681	-1.00	0.62	12	0.94	-233.00	376.00	696	20240116	-66.52	184	20240927	26.63	696	-66.52	20240116	184	26.63	20240927	696	-66.52	20240116	184	26.63	20240927	0.00	N	123840	100	292 억		504173	N	N	0	N	00	N
29	20241028	120851	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	236	10	2	4.42	649879616	2655551	164.34	227	270	227	293	159	226	244.72	0.17	0	-9625	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	690	-1.01	0.63	12	0.91	-233.00	376.00	696	20240116	-66.09	184	20240927	28.26	696	-66.09	20240116	184	28.26	20240927	696	-66.09	20240116	184	28.26	20240927	0.00	N	123840	100	292 억		504173	N	N	0	N	00	N
30	20241028	110737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	238	12	2	5.31	632359837	2581162	159.74	227	270	227	293	159	226	244.99	0.17	0	-11559	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	696	-1.02	0.63	12	0.88	-233.00	376.00	696	20240116	-65.80	184	20240927	29.35	696	-65.80	20240116	184	29.35	20240927	696	-65.80	20240116	184	29.35	20240927	0.00	N	123840	100	292 억		504173	N	N	0	N	00	N
31	20241028	100847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	242	16	2	7.08	548814490	2229590	137.98	227	270	227	293	159	226	246.15	0.17	0	14210	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	708	-1.04	0.64	12	0.76	-233.00	376.00	696	20240116	-65.23	184	20240927	31.52	696	-65.23	20240116	184	31.52	20240927	696	-65.23	20240116	184	31.52	20240927	0.00	N	123840	100	292 억		504173	N	N	0	N	00	N
32	20241028	090847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	249	23	2	10.18	62343597	262241	16.23	227	249	227	293	159	226	237.73	0.17	0	54402	242	234	228	220	214	238	224	292	67	100	0	1	1	292370108	728	-1.07	0.66	12	0.09	-233.00	376.00	696	20240116	-64.22	184	20240927	35.33	696	-64.22	20240116	184	35.33	20240927	696	-64.22	20240116	184	35.33	20240927	0.00	N	123840	100	292 억		504173	Y	N	0	N	00	N
33	20241025	160849	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	226	-6	5	-2.59	363618018	1606774	176.52	222	236	222	301	163	232	226.30	0.11	0	186087	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	661	-0.97	0.60	12	0.55	-233.00	376.00	696	20240116	-67.53	184	20240927	22.83	696	-67.53	20240116	184	22.83	20240927	696	-67.53	20240116	184	22.83	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
34	20241025	150850	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	223	-9	5	-3.88	350878666	1550513	170.34	222	236	222	301	163	232	226.30	0.11	0	198558	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	652	-0.96	0.59	12	0.53	-233.00	376.00	696	20240116	-67.96	184	20240927	21.20	696	-67.96	20240116	184	21.20	20240927	696	-67.96	20240116	184	21.20	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
35	20241025	140848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	225	-7	5	-3.02	328893012	1452128	159.53	222	236	222	301	163	232	226.49	0.11	0	197366	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	658	-0.97	0.60	12	0.50	-233.00	376.00	696	20240116	-67.67	184	20240927	22.28	696	-67.67	20240116	184	22.28	20240927	696	-67.67	20240116	184	22.28	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
36	20241025	130850	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	223	-9	5	-3.88	312713958	1379957	151.60	222	236	222	301	163	232	226.61	0.11	0	206760	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	652	-0.96	0.59	12	0.47	-233.00	376.00	696	20240116	-67.96	184	20240927	21.20	696	-67.96	20240116	184	21.20	20240927	696	-67.96	20240116	184	21.20	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
37	20241025	120853	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	224	-8	5	-3.45	282011771	1242691	136.52	222	236	222	301	163	232	226.94	0.11	0	238534	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	655	-0.96	0.60	12	0.43	-233.00	376.00	696	20240116	-67.82	184	20240927	21.74	696	-67.82	20240116	184	21.74	20240927	696	-67.82	20240116	184	21.74	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
38	20241025	110846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	225	-7	5	-3.02	245549446	1080096	118.66	222	236	222	301	163	232	227.34	0.11	0	209535	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	658	-0.97	0.60	12	0.37	-233.00	376.00	696	20240116	-67.67	184	20240927	22.28	696	-67.67	20240116	184	22.28	20240927	696	-67.67	20240116	184	22.28	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
39	20241025	100848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	231	-1	5	-0.43	192953319	849470	93.32	222	236	222	301	163	232	227.15	0.11	0	232665	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	675	-0.99	0.61	12	0.29	-233.00	376.00	696	20240116	-66.81	184	20240927	25.54	696	-66.81	20240116	184	25.54	20240927	696	-66.81	20240116	184	25.54	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
40	20241025	090851	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	231	-1	5	-0.43	138191873	612435	67.28	222	235	222	301	163	232	225.64	0.11	0	215511	250	241	236	227	222	238	224	292	69	100	0	1	1	292370108	675	-0.99	0.61	12	0.21	-233.00	376.00	696	20240116	-66.81	184	20240927	25.54	696	-66.81	20240116	184	25.54	20240927	696	-66.81	20240116	184	25.54	20240927	0.00	N	123840	100	292 억		318027	N	N	0	N	00	N
41	20241024	160832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	232	-6	5	-2.52	211663250	893377	59.52	236	245	231	309	167	238	236.93	0.11	0	-17111	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	678	-1.00	0.62	12	0.31	-233.00	376.00	696	20240116	-66.67	184	20240927	26.09	696	-66.67	20240116	184	26.09	20240927	696	-66.67	20240116	184	26.09	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
42	20241024	150840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	235	-3	5	-1.26	199371908	840550	56.00	236	245	231	309	167	238	237.19	0.11	0	-18384	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	687	-1.01	0.62	12	0.29	-233.00	376.00	696	20240116	-66.24	184	20240927	27.72	696	-66.24	20240116	184	27.72	20240927	696	-66.24	20240116	184	27.72	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
43	20241024	140828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	235	-3	5	-1.26	191196571	805640	53.68	236	245	231	309	167	238	237.32	0.11	0	-18194	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	687	-1.01	0.62	12	0.28	-233.00	376.00	696	20240116	-66.24	184	20240927	27.72	696	-66.24	20240116	184	27.72	20240927	696	-66.24	20240116	184	27.72	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
44	20241024	130838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	236	-2	5	-0.84	171092607	719625	47.95	236	245	231	309	167	238	237.75	0.11	0	-17734	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	690	-1.01	0.63	12	0.25	-233.00	376.00	696	20240116	-66.09	184	20240927	28.26	696	-66.09	20240116	184	28.26	20240927	696	-66.09	20240116	184	28.26	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
45	20241024	120837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	235	-3	5	-1.26	150799368	633002	42.17	236	245	231	309	167	238	238.23	0.11	0	-23307	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	687	-1.01	0.62	12	0.22	-233.00	376.00	696	20240116	-66.24	184	20240927	27.72	696	-66.24	20240116	184	27.72	20240927	696	-66.24	20240116	184	27.72	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
46	20241024	110840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	236	-2	5	-0.84	130869502	548057	36.51	236	245	231	309	167	238	238.79	0.11	0	-27198	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	690	-1.01	0.63	12	0.19	-233.00	376.00	696	20240116	-66.09	184	20240927	28.26	696	-66.09	20240116	184	28.26	20240927	696	-66.09	20240116	184	28.26	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
47	20241024	100822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	238	0	3	0.00	94449838	393234	26.20	236	245	231	309	167	238	240.19	0.11	0	-27913	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	696	-1.02	0.63	12	0.13	-233.00	376.00	696	20240116	-65.80	184	20240927	29.35	696	-65.80	20240116	184	29.35	20240927	696	-65.80	20240116	184	29.35	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
48	20241024	090904	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	238	0	3	0.00	27502257	116852	7.79	236	240	231	309	167	238	235.36	0.11	0	-787	271	254	245	228	219	250	224	292	71	100	0	1	1	292370108	696	-1.02	0.63	12	0.04	-233.00	376.00	696	20240116	-65.80	184	20240927	29.35	696	-65.80	20240116	184	29.35	20240927	696	-65.80	20240116	184	29.35	20240927	0.00	N	123840	100	292 억		335138	N	N	0	N	00	N
49	20241023	160839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	238	-9	5	-3.64	352661415	1435897	108.43	245	262	236	321	173	247	245.60	0.12	0	-2335	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	696	-1.02	0.63	12	0.49	-233.00	376.00	696	20240116	-65.80	184	20240927	29.35	696	-65.80	20240116	184	29.35	20240927	696	-65.80	20240116	184	29.35	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
50	20241023	150854	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	241	-6	5	-2.43	334783119	1360973	102.77	245	262	236	321	173	247	245.99	0.12	0	-6063	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	705	-1.03	0.64	12	0.47	-233.00	376.00	696	20240116	-65.37	184	20240927	30.98	696	-65.37	20240116	184	30.98	20240927	696	-65.37	20240116	184	30.98	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
51	20241023	140858	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	241	-6	5	-2.43	305280251	1237937	93.48	245	262	236	321	173	247	246.60	0.12	0	-9043	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	705	-1.03	0.64	12	0.42	-233.00	376.00	696	20240116	-65.37	184	20240927	30.98	696	-65.37	20240116	184	30.98	20240927	696	-65.37	20240116	184	30.98	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
52	20241023	130846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	239	-8	5	-3.24	279402247	1130141	85.34	245	262	236	321	173	247	247.23	0.12	0	10575	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	699	-1.03	0.64	12	0.39	-233.00	376.00	696	20240116	-65.66	184	20240927	29.89	696	-65.66	20240116	184	29.89	20240927	696	-65.66	20240116	184	29.89	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
53	20241023	120842	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	242	-5	5	-2.02	233711666	939514	70.95	245	262	241	321	173	247	248.76	0.12	0	31929	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	708	-1.04	0.64	12	0.32	-233.00	376.00	696	20240116	-65.23	184	20240927	31.52	696	-65.23	20240116	184	31.52	20240927	696	-65.23	20240116	184	31.52	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
54	20241023	110837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	244	-3	5	-1.21	212613734	852798	64.40	245	262	241	321	173	247	249.31	0.12	0	54975	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	713	-1.05	0.65	12	0.29	-233.00	376.00	696	20240116	-64.94	184	20240927	32.61	696	-64.94	20240116	184	32.61	20240927	696	-64.94	20240116	184	32.61	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
55	20241023	100841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	246	-1	5	-0.40	165829319	661297	49.94	245	262	241	321	173	247	250.76	0.12	0	57251	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	719	-1.06	0.65	12	0.23	-233.00	376.00	696	20240116	-64.66	184	20240927	33.70	696	-64.66	20240116	184	33.70	20240927	696	-64.66	20240116	184	33.70	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
56	20241023	090841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	250	3	2	1.21	31547290	128440	9.70	245	250	241	321	173	247	245.62	0.12	0	-454	269	257	248	236	227	257	236	292	74	100	0	1	1	292370108	731	-1.07	0.66	12	0.04	-233.00	376.00	696	20240116	-64.08	184	20240927	35.87	696	-64.08	20240116	184	35.87	20240927	696	-64.08	20240116	184	35.87	20240927	0.00	N	123840	100	292 억		337194	N	N	0	N	00	N
57	20241022	160829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	247	-4	5	-1.59	312681145	1269497	46.91	247	260	239	326	176	251	246.30	0.11	0	-7630	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	722	-1.06	0.66	12	0.43	-233.00	376.00	696	20240116	-64.51	184	20240927	34.24	696	-64.51	20240116	184	34.24	20240927	696	-64.51	20240116	184	34.24	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
58	20241022	150841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	248	-3	5	-1.20	305947880	1242227	45.90	247	260	239	326	176	251	246.29	0.11	0	-8557	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	725	-1.06	0.66	12	0.42	-233.00	376.00	696	20240116	-64.37	184	20240927	34.78	696	-64.37	20240116	184	34.78	20240927	696	-64.37	20240116	184	34.78	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
59	20241022	140841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	250	-1	5	-0.40	283305343	1150213	42.50	247	260	239	326	176	251	246.31	0.11	0	-8617	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	731	-1.07	0.66	12	0.39	-233.00	376.00	696	20240116	-64.08	184	20240927	35.87	696	-64.08	20240116	184	35.87	20240927	696	-64.08	20240116	184	35.87	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
60	20241022	130841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	248	-3	5	-1.20	247214898	1005661	37.16	247	260	239	326	176	251	245.82	0.11	0	6084	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	725	-1.06	0.66	12	0.34	-233.00	376.00	696	20240116	-64.37	184	20240927	34.78	696	-64.37	20240116	184	34.78	20240927	696	-64.37	20240116	184	34.78	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
61	20241022	120839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	244	-7	5	-2.79	199697050	813605	30.06	247	260	239	326	176	251	245.45	0.11	0	15385	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	713	-1.05	0.65	12	0.28	-233.00	376.00	696	20240116	-64.94	184	20240927	32.61	696	-64.94	20240116	184	32.61	20240927	696	-64.94	20240116	184	32.61	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
62	20241022	110835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	242	-9	5	-3.59	183369356	746446	27.58	247	260	239	326	176	251	245.66	0.11	0	15682	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	708	-1.04	0.64	12	0.26	-233.00	376.00	696	20240116	-65.23	184	20240927	31.52	696	-65.23	20240116	184	31.52	20240927	696	-65.23	20240116	184	31.52	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
63	20241022	100837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	244	-7	5	-2.79	130704055	529275	19.56	247	260	239	326	176	251	246.95	0.11	0	25262	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	713	-1.05	0.65	12	0.18	-233.00	376.00	696	20240116	-64.94	184	20240927	32.61	696	-64.94	20240116	184	32.61	20240927	696	-64.94	20240116	184	32.61	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
64	20241022	090836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	247	-4	5	-1.59	9743544	39453	1.46	247	250	246	326	176	251	246.96	0.11	0	10013	284	267	253	236	222	276	245	292	75	100	0	1	1	292370108	722	-1.06	0.66	12	0.01	-233.00	376.00	696	20240116	-64.51	184	20240927	34.24	696	-64.51	20240116	184	34.24	20240927	696	-64.51	20240116	184	34.24	20240927	0.00	N	123840	100	292 억		335292	N	N	0	N	00	N
65	20241021	160828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	251	4	2	1.62	683880536	2705284	35.89	243	270	239	321	173	247	252.80	0.12	0	-8267	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	734	-1.08	0.67	12	0.93	-233.00	376.00	696	20240116	-63.94	184	20240927	36.41	696	-63.94	20240116	184	36.41	20240927	696	-63.94	20240116	184	36.41	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
66	20241021	150833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	247	0	3	0.00	634521186	2507592	33.26	243	270	239	321	173	247	253.04	0.12	0	3971	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	722	-1.06	0.66	12	0.86	-233.00	376.00	696	20240116	-64.51	184	20240927	34.24	696	-64.51	20240116	184	34.24	20240927	696	-64.51	20240116	184	34.24	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
67	20241021	140835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	246	-1	5	-0.40	572813447	2256947	29.94	243	270	239	321	173	247	253.80	0.12	0	38220	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	719	-1.06	0.65	12	0.77	-233.00	376.00	696	20240116	-64.66	184	20240927	33.70	696	-64.66	20240116	184	33.70	20240927	696	-64.66	20240116	184	33.70	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
68	20241021	130833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	246	-1	5	-0.40	537996908	2115262	28.06	243	270	239	321	173	247	254.34	0.12	0	57780	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	719	-1.06	0.65	12	0.72	-233.00	376.00	696	20240116	-64.66	184	20240927	33.70	696	-64.66	20240116	184	33.70	20240927	696	-64.66	20240116	184	33.70	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
69	20241021	120833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	245	-2	5	-0.81	488818656	1915318	25.41	243	270	239	321	173	247	255.22	0.12	0	35834	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	716	-1.05	0.65	12	0.66	-233.00	376.00	696	20240116	-64.80	184	20240927	33.15	696	-64.80	20240116	184	33.15	20240927	696	-64.80	20240116	184	33.15	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
70	20241021	110829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	248	1	2	0.40	448509804	1751627	23.24	243	270	239	321	173	247	256.06	0.12	0	25692	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	725	-1.06	0.66	12	0.60	-233.00	376.00	696	20240116	-64.37	184	20240927	34.78	696	-64.37	20240116	184	34.78	20240927	696	-64.37	20240116	184	34.78	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
71	20241021	100832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	252	5	2	2.02	384445391	1494106	19.82	243	270	239	321	173	247	257.31	0.12	0	-396	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	737	-1.08	0.67	12	0.51	-233.00	376.00	696	20240116	-63.79	184	20240927	36.96	696	-63.79	20240116	184	36.96	20240927	696	-63.79	20240116	184	36.96	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
72	20241021	090831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	252	5	2	2.02	65604733	263533	3.50	243	258	239	321	173	247	248.95	0.12	0	-12083	276	261	252	237	228	257	233	292	74	100	0	1	1	292370108	737	-1.08	0.67	12	0.09	-233.00	376.00	696	20240116	-63.79	184	20240927	36.96	696	-63.79	20240116	184	36.96	20240927	696	-63.79	20240116	184	36.96	20240927	0.00	N	123840	100	292 억		353129	N	N	0	N	00	N
73	20241018	160829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	247	-21	5	-7.84	1909019394	7501130	17.79	267	267	243	348	188	268	254.50	0.12	0	2332	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	722	-1.06	0.66	12	2.57	-233.00	376.00	696	20240116	-64.51	184	20240927	34.24	696	-64.51	20240116	184	34.24	20240927	696	-64.51	20240116	184	34.24	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
74	20241018	150851	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	257	-11	5	-4.10	1815246315	7124978	16.90	267	267	243	348	188	268	254.77	0.12	0	-25970	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	751	-1.10	0.68	12	2.44	-233.00	376.00	696	20240116	-63.07	184	20240927	39.67	696	-63.07	20240116	184	39.67	20240927	696	-63.07	20240116	184	39.67	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
75	20241018	140853	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	247	-21	5	-7.84	1587027788	6228828	14.77	267	267	243	348	188	268	254.79	0.12	0	38256	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	722	-1.06	0.66	12	2.13	-233.00	376.00	696	20240116	-64.51	184	20240927	34.24	696	-64.51	20240116	184	34.24	20240927	696	-64.51	20240116	184	34.24	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
76	20241018	130838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	250	-18	5	-6.72	1358302393	5300029	12.57	267	267	243	348	188	268	256.28	0.12	0	36986	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	731	-1.07	0.66	12	1.81	-233.00	376.00	696	20240116	-64.08	184	20240927	35.87	696	-64.08	20240116	184	35.87	20240927	696	-64.08	20240116	184	35.87	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
77	20241018	120849	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	256	-12	5	-4.48	1078320910	4184891	9.92	267	267	250	348	188	268	257.67	0.12	0	-12920	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	748	-1.10	0.68	12	1.43	-233.00	376.00	696	20240116	-63.22	184	20240927	39.13	696	-63.22	20240116	184	39.13	20240927	696	-63.22	20240116	184	39.13	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
78	20241018	110844	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	259	-9	5	-3.36	911788368	3535017	8.38	267	267	250	348	188	268	257.93	0.12	0	66596	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	757	-1.11	0.69	12	1.21	-233.00	376.00	696	20240116	-62.79	184	20240927	40.76	696	-62.79	20240116	184	40.76	20240927	696	-62.79	20240116	184	40.76	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
79	20241018	100833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	259	-9	5	-3.36	556953997	2167982	5.14	267	267	250	348	188	268	256.90	0.12	0	254406	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	757	-1.11	0.69	12	0.74	-233.00	376.00	696	20240116	-62.79	184	20240927	40.76	696	-62.79	20240116	184	40.76	20240927	696	-62.79	20240116	184	40.76	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
80	20241018	090834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	255	-13	5	-4.85	187674839	723331	1.72	267	267	254	348	188	268	259.46	0.12	0	215772	360	313	277	230	194	296	213	292	80	100	0	1	1	292370108	746	-1.09	0.68	12	0.25	-233.00	376.00	696	20240116	-63.36	184	20240927	38.59	696	-63.36	20240116	184	38.59	20240927	696	-63.36	20240116	184	38.59	20240927	0.00	N	123840	100	292 억		349387	N	N	0	N	00	N
81	20241017	160832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	268	-12	5	-4.29	11852896547	41956137	481.84	290	324	241	364	196	280	282.51	0.15	0	-82501	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	784	-1.15	0.71	12	14.35	-233.00	376.00	696	20240116	-61.49	184	20240927	45.65	696	-61.49	20240116	184	45.65	20240927	696	-61.49	20240116	184	45.65	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
82	20241017	150834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-7	5	-2.50	11584751949	40960088	470.40	290	324	241	364	196	280	282.83	0.15	0	-82698	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	798	-1.17	0.73	12	14.01	-233.00	376.00	696	20240116	-60.78	184	20240927	48.37	696	-60.78	20240116	184	48.37	20240927	696	-60.78	20240116	184	48.37	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
83	20241017	140837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	17	2	6.07	10594322264	37451326	430.11	290	324	241	364	196	280	282.88	0.15	0	-104467	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	868	-1.27	0.79	12	12.81	-233.00	376.00	696	20240116	-57.33	184	20240927	61.41	696	-57.33	20240116	184	61.41	20240927	696	-57.33	20240116	184	61.41	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
84	20241017	130834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	16	2	5.71	8312476149	29641344	340.41	290	324	241	364	196	280	280.44	0.15	0	-100854	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	865	-1.27	0.79	12	10.14	-233.00	376.00	696	20240116	-57.47	184	20240927	60.87	696	-57.47	20240116	184	60.87	20240927	696	-57.47	20240116	184	60.87	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
85	20241017	120837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	256	-24	5	-8.57	3842396111	14734197	169.21	290	298	241	364	196	280	260.78	0.15	0	-2648	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	748	-1.10	0.68	12	5.04	-233.00	376.00	696	20240116	-63.22	184	20240927	39.13	696	-63.22	20240116	184	39.13	20240927	696	-63.22	20240116	184	39.13	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
86	20241017	110837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	249	-31	5	-11.07	3272587207	12505586	143.62	290	298	241	364	196	280	261.69	0.15	0	-4364	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	728	-1.07	0.66	12	4.28	-233.00	376.00	696	20240116	-64.22	184	20240927	35.33	696	-64.22	20240116	184	35.33	20240927	696	-64.22	20240116	184	35.33	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
87	20241017	100834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	247	-33	5	-11.79	2882556797	10926231	125.48	290	298	241	364	196	280	263.82	0.15	0	85034	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	722	-1.06	0.66	12	3.74	-233.00	376.00	696	20240116	-64.51	184	20240927	34.24	696	-64.51	20240116	184	34.24	20240927	696	-64.51	20240116	184	34.24	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
88	20241017	090828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	256	-24	5	-8.57	1517988778	5554758	63.79	290	298	251	364	196	280	273.28	0.15	0	-11110	322	300	258	236	194	312	248	292	84	100	0	1	1	292370108	748	-1.10	0.68	12	1.90	-233.00	376.00	696	20240116	-63.22	184	20240927	39.13	696	-63.22	20240116	184	39.13	20240927	696	-63.22	20240116	184	39.13	20240927	0.00	N	123840	100	292 억		429804	N	N	0	N	00	N
89	20241016	160825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	64	1	29.63	2261827101	8707206	573.19	222	280	216	280	152	216	259.76	0.17	0	-61463	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	819	-1.20	0.74	12	2.98	-233.00	376.00	696	20240116	-59.77	184	20240927	52.17	696	-59.77	20240116	184	52.17	20240927	696	-59.77	20240116	184	52.17	20240927	0.00	N	123840	100	292 억		493044	N	N	0	N	00	N
90	20241016	150829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	64	1	29.63	2259860941	8700184	572.72	222	280	216	280	152	216	259.75	0.17	0	-61213	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	819	-1.20	0.74	12	2.98	-233.00	376.00	696	20240116	-59.77	184	20240927	52.17	696	-59.77	20240116	184	52.17	20240927	696	-59.77	20240116	184	52.17	20240927	0.00	N	123840	100	292 억		493044	N	N	0	N	00	N
91	20241016	140831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	64	1	29.63	2221575141	8563449	563.72	222	280	216	280	152	216	259.43	0.17	0	-61213	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	819	-1.20	0.74	12	2.93	-233.00	376.00	696	20240116	-59.77	184	20240927	52.17	696	-59.77	20240116	184	52.17	20240927	696	-59.77	20240116	184	52.17	20240927	0.00	N	123840	100	292 억		493044	N	N	0	N	00	N
92	20241016	130827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	64	1	29.63	2215606661	8542133	562.32	222	280	216	280	152	216	259.37	0.17	0	-61213	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	819	-1.20	0.74	12	2.92	-233.00	376.00	696	20240116	-59.77	184	20240927	52.17	696	-59.77	20240116	184	52.17	20240927	696	-59.77	20240116	184	52.17	20240927	0.00	N	123840	100	292 억		493044	N	N	0	N	00	N
93	20241016	120828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	64	1	29.63	2197118261	8476103	557.97	222	280	216	280	152	216	259.21	0.17	0	-61213	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	819	-1.20	0.74	12	2.90	-233.00	376.00	696	20240116	-59.77	184	20240927	52.17	696	-59.77	20240116	184	52.17	20240927	696	-59.77	20240116	184	52.17	20240927	0.00	N	123840	100	292 억		493044	N	N	0	N	00	N
94	20241016	110825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	64	1	29.63	2184664421	8431625	555.05	222	280	216	280	152	216	259.10	0.17	0	-61213	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	819	-1.20	0.74	12	2.88	-233.00	376.00	696	20240116	-59.77	184	20240927	52.17	696	-59.77	20240116	184	52.17	20240927	696	-59.77	20240116	184	52.17	20240927	0.00	N	123840	100	292 억		493044	N	N	0	N	00	N
95	20241016	100826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	64	1	29.63	2172971341	8389864	552.30	222	280	216	280	152	216	259.00	0.17	0	-61213	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	819	-1.20	0.74	12	2.87	-233.00	376.00	696	20240116	-59.77	184	20240927	52.17	696	-59.77	20240116	184	52.17	20240927	696	-59.77	20240116	184	52.17	20240927	0.00	N	123840	100	292 억		493044	N	N	0	N	00	N
96	20241016	090828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	244	28	2	12.96	264083131	1129059	74.32	222	244	216	280	152	216	233.90	0.17	0	131001	228	222	216	210	204	219	207	292	64	100	0	1	1	292370108	713	-1.05	0.65	12	0.39	-233.00	376.00	696	20240116	-64.94	184	20240927	32.61	696	-64.94	20240116	184	32.61	20240927	696	-64.94	20240116	184	32.61	20240927	0.00	N	123840	100	292 억		493044	Y	N	0	N	00	N
97	20241015	160822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	216	-12	5	-5.26	325227502	1513602	56.04	222	222	210	296	160	228	214.86	0.13	0	100224	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	632	-0.93	0.57	12	0.52	-233.00	376.00	696	20240116	-68.97	184	20240927	17.39	696	-68.97	20240116	184	17.39	20240927	696	-68.97	20240116	184	17.39	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
98	20241015	150830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	218	-10	5	-4.39	313804858	1460882	54.09	222	222	210	296	160	228	214.81	0.13	0	101572	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	637	-0.94	0.58	12	0.50	-233.00	376.00	696	20240116	-68.68	184	20240927	18.48	696	-68.68	20240116	184	18.48	20240927	696	-68.68	20240116	184	18.48	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
99	20241015	140828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	217	-11	5	-4.82	300902376	1401601	51.89	222	222	210	296	160	228	214.68	0.13	0	113816	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	634	-0.93	0.58	12	0.48	-233.00	376.00	696	20240116	-68.82	184	20240927	17.93	696	-68.82	20240116	184	17.93	20240927	696	-68.82	20240116	184	17.93	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
100	20241015	130826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-14	5	-6.14	287668764	1340334	49.62	222	222	210	296	160	228	214.62	0.13	0	120519	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	626	-0.92	0.57	12	0.46	-233.00	376.00	696	20240116	-69.25	184	20240927	16.30	696	-69.25	20240116	184	16.30	20240927	696	-69.25	20240116	184	16.30	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
101	20241015	120827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	215	-13	5	-5.70	272562871	1269762	47.01	222	222	210	296	160	228	214.66	0.13	0	115524	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	629	-0.92	0.57	12	0.43	-233.00	376.00	696	20240116	-69.11	184	20240927	16.85	696	-69.11	20240116	184	16.85	20240927	696	-69.11	20240116	184	16.85	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
102	20241015	110835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-14	5	-6.14	234457016	1092916	40.46	222	222	210	296	160	228	214.52	0.13	0	121077	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	626	-0.92	0.57	12	0.37	-233.00	376.00	696	20240116	-69.25	184	20240927	16.30	696	-69.25	20240116	184	16.30	20240927	696	-69.25	20240116	184	16.30	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
103	20241015	100828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	213	-15	5	-6.58	166010468	771288	28.56	222	222	210	296	160	228	215.24	0.13	0	117591	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	623	-0.91	0.57	12	0.26	-233.00	376.00	696	20240116	-69.40	184	20240927	15.76	696	-69.40	20240116	184	15.76	20240927	696	-69.40	20240116	184	15.76	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
104	20241015	090825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	221	-7	5	-3.07	25122458	113470	4.20	222	222	219	296	160	228	221.40	0.13	0	1258	272	249	234	211	196	242	204	292	68	100	0	1	1	292370108	646	-0.95	0.59	12	0.04	-233.00	376.00	696	20240116	-68.25	184	20240927	20.11	696	-68.25	20240116	184	20.11	20240927	696	-68.25	20240116	184	20.11	20240927	0.00	N	123840	100	292 억		392820	N	N	0	N	00	N
105	20241014	160806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	228	-16	5	-6.56	609665674	2641624	59.82	257	257	219	317	171	244	230.80	0.13	0	5122	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	667	-0.98	0.61	12	0.90	-233.00	376.00	696	20240116	-67.24	184	20240927	23.91	696	-67.24	20240116	184	23.91	20240927	696	-67.24	20240116	184	23.91	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
106	20241014	150816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	223	-21	5	-8.61	573824807	2482639	56.22	257	257	219	317	171	244	231.14	0.13	0	17224	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	652	-0.96	0.59	12	0.85	-233.00	376.00	696	20240116	-67.96	184	20240927	21.20	696	-67.96	20240116	184	21.20	20240927	696	-67.96	20240116	184	21.20	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
107	20241014	140816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	224	-20	5	-8.20	487709558	2094781	47.43	257	257	220	317	171	244	232.82	0.13	0	22988	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	655	-0.96	0.60	12	0.72	-233.00	376.00	696	20240116	-67.82	184	20240927	21.74	696	-67.82	20240116	184	21.74	20240927	696	-67.82	20240116	184	21.74	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
108	20241014	130814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	227	-17	5	-6.97	399093935	1697095	38.43	257	257	226	317	171	244	235.16	0.13	0	18466	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	664	-0.97	0.60	12	0.58	-233.00	376.00	696	20240116	-67.39	184	20240927	23.37	696	-67.39	20240116	184	23.37	20240927	696	-67.39	20240116	184	23.37	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
109	20241014	120807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	230	-14	5	-5.74	348714932	1476130	33.42	257	257	228	317	171	244	236.24	0.13	0	10634	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	672	-0.99	0.61	12	0.50	-233.00	376.00	696	20240116	-66.95	184	20240927	25.00	696	-66.95	20240116	184	25.00	20240927	696	-66.95	20240116	184	25.00	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
110	20241014	110806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	231	-13	5	-5.33	317028606	1339056	30.32	257	257	228	317	171	244	236.76	0.13	0	11679	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	675	-0.99	0.61	12	0.46	-233.00	376.00	696	20240116	-66.81	184	20240927	25.54	696	-66.81	20240116	184	25.54	20240927	696	-66.81	20240116	184	25.54	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
111	20241014	100807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	232	-12	5	-4.92	260132842	1092224	24.73	257	257	229	317	171	244	238.17	0.13	0	31320	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	678	-1.00	0.62	12	0.37	-233.00	376.00	696	20240116	-66.67	184	20240927	26.09	696	-66.67	20240116	184	26.09	20240927	696	-66.67	20240116	184	26.09	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
112	20241014	090811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	244	0	3	0.00	84724225	341035	7.72	257	257	242	317	171	244	248.43	0.13	0	22170	284	263	248	227	212	256	220	292	73	100	0	1	1	292370108	713	-1.05	0.65	12	0.12	-233.00	376.00	696	20240116	-64.94	184	20240927	32.61	696	-64.94	20240116	184	32.61	20240927	696	-64.94	20240116	184	32.61	20240927	0.00	N	123840	100	292 억		387698	N	N	0	N	00	N
113	20241011	160753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	244	-14	5	-5.43	1109979325	4406530	21.64	268	269	233	335	181	258	251.89	0.11	0	64539	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	713	-1.05	0.65	12	1.51	-233.00	376.00	696	20240116	-64.94	184	20240927	32.61	696	-64.94	20240116	184	32.61	20240927	696	-64.94	20240116	184	32.61	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
114	20241011	150807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	242	-16	5	-6.20	1065510117	4224102	20.74	268	269	233	335	181	258	252.24	0.11	0	69841	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	708	-1.04	0.64	12	1.44	-233.00	376.00	696	20240116	-65.23	184	20240927	31.52	696	-65.23	20240116	184	31.52	20240927	696	-65.23	20240116	184	31.52	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
115	20241011	140809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	239	-19	5	-7.36	1018328149	4029362	19.79	268	269	233	335	181	258	252.72	0.11	0	77447	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	699	-1.03	0.64	12	1.38	-233.00	376.00	696	20240116	-65.66	184	20240927	29.89	696	-65.66	20240116	184	29.89	20240927	696	-65.66	20240116	184	29.89	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
116	20241011	130810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	246	-12	5	-4.65	929422657	3660822	17.98	268	269	233	335	181	258	253.88	0.11	0	86581	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	719	-1.06	0.65	12	1.25	-233.00	376.00	696	20240116	-64.66	184	20240927	33.70	696	-64.66	20240116	184	33.70	20240927	696	-64.66	20240116	184	33.70	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
117	20241011	120804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	249	-9	5	-3.49	891103201	3505483	17.21	268	269	233	335	181	258	254.20	0.11	0	89163	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	728	-1.07	0.66	12	1.20	-233.00	376.00	696	20240116	-64.22	184	20240927	35.33	696	-64.22	20240116	184	35.33	20240927	696	-64.22	20240116	184	35.33	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
118	20241011	110804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	248	-10	5	-3.88	842976011	3312052	16.27	268	269	233	335	181	258	254.51	0.11	0	98397	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	725	-1.06	0.66	12	1.13	-233.00	376.00	696	20240116	-64.37	184	20240927	34.78	696	-64.37	20240116	184	34.78	20240927	696	-64.37	20240116	184	34.78	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
119	20241011	100812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	256	-2	5	-0.78	711259606	2786962	13.69	268	269	233	335	181	258	255.20	0.11	0	84701	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	748	-1.10	0.68	12	0.95	-233.00	376.00	696	20240116	-63.22	184	20240927	39.13	696	-63.22	20240116	184	39.13	20240927	696	-63.22	20240116	184	39.13	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
120	20241011	090809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	252	-6	5	-2.33	140133034	547200	2.69	268	268	243	335	181	258	256.07	0.11	0	20452	336	297	273	234	210	285	222	292	77	100	0	1	1	292370108	737	-1.08	0.67	12	0.19	-233.00	376.00	696	20240116	-63.79	184	20240927	36.96	696	-63.79	20240116	184	36.96	20240927	696	-63.79	20240116	184	36.96	20240927	0.00	N	123840	100	292 억		323151	N	N	0	N	00	N
121	20241010	160824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	258	-4	5	-1.53	5696362152	20234274	152.08	305	312	249	340	184	262	281.55	0.13	0	-63158	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	754	-1.11	0.69	12	6.92	-233.00	376.00	696	20240116	-62.93	184	20240927	40.22	696	-62.93	20240116	184	40.22	20240927	696	-62.93	20240116	184	40.22	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
122	20241010	150838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	255	-7	5	-2.67	5513030999	19508618	146.63	305	312	252	340	184	262	282.59	0.13	0	-55705	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	746	-1.09	0.68	12	6.67	-233.00	376.00	696	20240116	-63.36	184	20240927	38.59	696	-63.36	20240116	184	38.59	20240927	696	-63.36	20240116	184	38.59	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
123	20241010	140832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	267	5	2	1.91	5190966547	18271795	137.33	305	312	264	340	184	262	284.10	0.13	0	-66399	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	781	-1.15	0.71	12	6.25	-233.00	376.00	696	20240116	-61.64	184	20240927	45.11	696	-61.64	20240116	184	45.11	20240927	696	-61.64	20240116	184	45.11	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
124	20241010	130829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	13	2	4.96	4885696507	17140060	128.82	305	312	264	340	184	262	285.05	0.13	0	-43141	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	804	-1.18	0.73	12	5.86	-233.00	376.00	696	20240116	-60.49	184	20240927	49.46	696	-60.49	20240116	184	49.46	20240927	696	-60.49	20240116	184	49.46	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
125	20241010	120831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	10	2	3.82	4320352375	15096096	113.46	305	312	264	340	184	262	286.19	0.13	0	-62512	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	795	-1.17	0.72	12	5.16	-233.00	376.00	696	20240116	-60.92	184	20240927	47.83	696	-60.92	20240116	184	47.83	20240927	696	-60.92	20240116	184	47.83	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
126	20241010	110830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	271	9	2	3.44	4071153800	14169532	106.50	305	312	265	340	184	262	287.32	0.13	0	-56226	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	792	-1.16	0.72	12	4.85	-233.00	376.00	696	20240116	-61.06	184	20240927	47.28	696	-61.06	20240116	184	47.28	20240927	696	-61.06	20240116	184	47.28	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
127	20241010	100828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	7	2	2.67	3384314639	11657335	87.62	305	312	265	340	184	262	290.32	0.13	0	-46375	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	786	-1.15	0.72	12	3.99	-233.00	376.00	696	20240116	-61.35	184	20240927	46.20	696	-61.35	20240116	184	46.20	20240927	696	-61.35	20240116	184	46.20	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
128	20241010	090832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	26	2	9.92	2006253861	6726631	50.56	305	312	281	340	184	262	298.26	0.13	0	2441	293	277	246	230	199	285	238	292	78	100	0	1	1	292370108	842	-1.24	0.77	12	2.30	-233.00	376.00	696	20240116	-58.62	184	20240927	56.52	696	-58.62	20240116	184	56.52	20240927	696	-58.62	20240116	184	56.52	20240927	0.00	N	123840	100	292 억		365784	N	N	0	N	00	N
129	20241008	160823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	3369482236	13304984	365.73	220	262	215	262	142	202	253.25	0.12	0	29957	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	4.55	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
130	20241008	150830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	3368067174	13299583	365.58	220	262	215	262	142	202	253.25	0.12	0	28512	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	4.55	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
131	20241008	140826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	3365434336	13289534	365.31	220	262	215	262	142	202	253.24	0.12	0	28512	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	4.55	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
132	20241008	130825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	3356918550	13257031	364.42	220	262	215	262	142	202	253.22	0.12	0	28512	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	4.53	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
133	20241008	120826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	3335719606	13176119	362.19	220	262	215	262	142	202	253.16	0.12	0	28512	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	4.51	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
134	20241008	110825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	3329884342	13153847	361.58	220	262	215	262	142	202	253.15	0.12	0	28512	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	4.50	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
135	20241008	100827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	2749408408	10938290	300.68	220	262	215	262	142	202	251.36	0.12	0	47595	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	3.74	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
136	20241008	090826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	60	1	29.70	490341007	1935711	53.21	220	262	215	262	142	202	253.31	0.12	0	-11128	267	234	214	181	161	251	198	292	60	100	0	1	1	292370108	766	-1.12	0.70	12	0.66	-233.00	376.00	696	20240116	-62.36	184	20240927	42.39	696	-62.36	20240116	184	42.39	20240927	696	-62.36	20240116	184	42.39	20240927	0.00	N	123840	100	292 억		356257	N	N	0	N	00	N
137	20241007	160834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	202	2	2	1.00	759633806	3405590	3187.26	200	247	194	260	140	200	223.09	0.12	0	19660	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	591	-0.87	0.54	12	1.16	-233.00	376.00	696	20240116	-70.98	184	20240927	9.78	696	-70.98	20240116	184	9.78	20240927	696	-70.98	20240116	184	9.78	20240927	0.00	N	123840	100	292 억		336596	N	N	0	N	00	N
138	20241007	150758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	201	1	2	0.50	731868511	3268128	3058.61	200	247	194	260	140	200	223.94	0.12	0	19606	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	588	-0.86	0.53	12	1.12	-233.00	376.00	696	20240116	-71.12	184	20240927	9.24	696	-71.12	20240116	184	9.24	20240927	696	-71.12	20240116	184	9.24	20240927	0.00	N	123840	100	292 억		336596	N	N	0	N	00	N
139	20241007	140831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	217	17	2	8.50	28268090	141765	132.68	200	217	194	260	140	200	199.40	0.12	0	-1058	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	634	-0.93	0.58	12	0.05	-233.00	376.00	696	20240116	-68.82	184	20240927	17.93	696	-68.82	20240116	184	17.93	20240927	696	-68.82	20240116	184	17.93	20240927	0.00	N	123840	100	292 억		336596	Y	N	0	N	00	N
140	20241007	130757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	200	0	3	0.00	13360998	67620	63.28	200	201	196	260	140	200	197.59	0.12	0	3516	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	585	-0.86	0.53	12	0.02	-233.00	376.00	696	20240116	-71.26	184	20240927	8.70	696	-71.26	20240116	184	8.70	20240927	696	-71.26	20240116	184	8.70	20240927	0.00	N	123840	100	292 억		336596	N	N	0	N	00	N
141	20241007	120833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	197	-3	5	-1.50	11432920	57889	54.18	200	201	196	260	140	200	197.50	0.12	0	6541	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	576	-0.85	0.52	12	0.02	-233.00	376.00	696	20240116	-71.70	184	20240927	7.07	696	-71.70	20240116	184	7.07	20240927	696	-71.70	20240116	184	7.07	20240927	0.00	N	123840	100	292 억		336596	N	N	0	N	00	N
142	20241007	110746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	198	-2	5	-1.00	9659124	48900	45.77	200	201	196	260	140	200	197.53	0.12	0	6699	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	579	-0.85	0.53	12	0.02	-233.00	376.00	696	20240116	-71.55	184	20240927	7.61	696	-71.55	20240116	184	7.61	20240927	696	-71.55	20240116	184	7.61	20240927	0.00	N	123840	100	292 억		336596	N	N	0	N	00	N
143	20241007	100747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	200	0	3	0.00	7386167	37421	35.02	200	201	196	260	140	200	197.38	0.12	0	1106	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	585	-0.86	0.53	12	0.01	-233.00	376.00	696	20240116	-71.26	184	20240927	8.70	696	-71.26	20240116	184	8.70	20240927	696	-71.26	20240116	184	8.70	20240927	0.00	N	123840	100	292 억		336596	N	N	0	N	00	N
144	20241007	090821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	200	0	3	0.00	64211	321	0.30	200	201	200	260	140	200	200.03	0.12	0	-54	206	202	199	195	192	205	198	292	60	100	0	1	1	292370108	585	-0.86	0.53	12	0.00	-233.00	376.00	696	20240116	-71.26	184	20240927	8.70	696	-71.26	20240116	184	8.70	20240927	696	-71.26	20240116	184	8.70	20240927	0.00	N	123840	100	292 억		336596	N	N	0	N	00	N
145	20241004	160724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	200	1	2	0.50	21277705	106849	27.32	199	203	196	258	140	199	199.14	0.12	0	-6716	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	585	-0.86	0.53	12	0.04	-233.00	376.00	696	20240116	-71.26	184	20240927	8.70	696	-71.26	20240116	184	8.70	20240927	696	-71.26	20240116	184	8.70	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
146	20241004	150735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	201	2	2	1.01	15713327	78760	20.14	199	203	196	258	140	199	199.51	0.12	0	-5089	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	588	-0.86	0.53	12	0.03	-233.00	376.00	696	20240116	-71.12	184	20240927	9.24	696	-71.12	20240116	184	9.24	20240927	696	-71.12	20240116	184	9.24	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
147	20241004	140729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	198	-1	5	-0.50	6581088	33191	8.49	199	201	196	258	140	199	198.28	0.12	0	-4942	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	579	-0.85	0.53	12	0.01	-233.00	376.00	696	20240116	-71.55	184	20240927	7.61	696	-71.55	20240116	184	7.61	20240927	696	-71.55	20240116	184	7.61	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
148	20241004	130731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	201	2	2	1.01	6576108	33166	8.48	199	201	196	258	140	199	198.28	0.12	0	-4942	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	588	-0.86	0.53	12	0.01	-233.00	376.00	696	20240116	-71.12	184	20240927	9.24	696	-71.12	20240116	184	9.24	20240927	696	-71.12	20240116	184	9.24	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
149	20241004	120731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	200	1	2	0.50	5201202	26291	6.72	199	200	196	258	140	199	197.83	0.12	0	-3606	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	585	-0.86	0.53	12	0.01	-233.00	376.00	696	20240116	-71.26	184	20240927	8.70	696	-71.26	20240116	184	8.70	20240927	696	-71.26	20240116	184	8.70	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
150	20241004	110726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	200	1	2	0.50	4406993	22262	5.69	199	200	196	258	140	199	197.96	0.12	0	-3581	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	585	-0.86	0.53	12	0.01	-233.00	376.00	696	20240116	-71.26	184	20240927	8.70	696	-71.26	20240116	184	8.70	20240927	696	-71.26	20240116	184	8.70	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
151	20241004	100727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	200	1	2	0.50	3954979	19983	5.11	199	200	196	258	140	199	197.92	0.12	0	-3716	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	585	-0.86	0.53	12	0.01	-233.00	376.00	696	20240116	-71.26	184	20240927	8.70	696	-71.26	20240116	184	8.70	20240927	696	-71.26	20240116	184	8.70	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
152	20241004	090728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	197	-2	5	-1.01	608456	3081	0.79	199	199	196	258	140	199	197.48	0.12	0	528	213	205	202	194	191	204	193	292	59	100	0	1	1	292370108	576	-0.85	0.52	12	0.00	-233.00	376.00	696	20240116	-71.70	184	20240927	7.07	696	-71.70	20240116	184	7.07	20240927	696	-71.70	20240116	184	7.07	20240927	0.00	N	123840	100	292 억		343312	N	N	0	N	00	N
153	20241002	160723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	199	-3	5	-1.49	79147441	389515	171.70	202	210	199	262	142	202	203.20	0.12	0	-8788	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	582	-0.85	0.53	12	0.13	-233.00	376.00	696	20240116	-71.41	184	20240927	8.15	696	-71.41	20240116	184	8.15	20240927	696	-71.41	20240116	184	8.15	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N
154	20241002	150735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	202	0	3	0.00	77050639	379011	167.07	202	210	199	262	142	202	203.29	0.12	0	-234	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	591	-0.87	0.54	12	0.13	-233.00	376.00	696	20240116	-70.98	184	20240927	9.78	696	-70.98	20240116	184	9.78	20240927	696	-70.98	20240116	184	9.78	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N
155	20241002	140733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	201	-1	5	-0.50	74909488	368373	162.38	202	210	199	262	142	202	203.35	0.12	0	811	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	588	-0.86	0.53	12	0.13	-233.00	376.00	696	20240116	-71.12	184	20240927	9.24	696	-71.12	20240116	184	9.24	20240927	696	-71.12	20240116	184	9.24	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N
156	20241002	130724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	205	3	2	1.49	64330160	316012	139.30	202	210	199	262	142	202	203.57	0.12	0	-5803	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	599	-0.88	0.55	12	0.11	-233.00	376.00	696	20240116	-70.55	184	20240927	11.41	696	-70.55	20240116	184	11.41	20240927	696	-70.55	20240116	184	11.41	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N
157	20241002	120723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	203	1	2	0.50	56048013	275040	121.24	202	210	199	262	142	202	203.78	0.12	0	10620	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	594	-0.87	0.54	12	0.09	-233.00	376.00	696	20240116	-70.83	184	20240927	10.33	696	-70.83	20240116	184	10.33	20240927	696	-70.83	20240116	184	10.33	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N
158	20241002	110715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	202	0	3	0.00	20076029	100187	44.16	202	205	199	262	142	202	200.39	0.12	0	-2787	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	591	-0.87	0.54	12	0.03	-233.00	376.00	696	20240116	-70.98	184	20240927	9.78	696	-70.98	20240116	184	9.78	20240927	696	-70.98	20240116	184	9.78	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N
159	20241002	100714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	201	-1	5	-0.50	13957533	69763	30.75	202	205	199	262	142	202	200.07	0.12	0	-1324	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	588	-0.86	0.53	12	0.02	-233.00	376.00	696	20240116	-71.12	184	20240927	9.24	696	-71.12	20240116	184	9.24	20240927	696	-71.12	20240116	184	9.24	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N
160	20241002	090713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	205	3	2	1.49	1203844	6019	2.65	202	205	200	262	142	202	200.01	0.12	0	0	207	204	199	196	191	206	198	292	60	100	0	1	1	292370108	599	-0.88	0.55	12	0.00	-233.00	376.00	696	20240116	-70.55	184	20240927	11.41	696	-70.55	20240116	184	11.41	20240927	696	-70.55	20240116	184	11.41	20240927	0.00	N	123840	100	292 억		352101	N	N	0	N	00	N