KissMeData/253590/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	161132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11400	-10	5	-0.09	95933288020	7956976	806.17	11100	12710	11040	14830	7990	11410	12057.29	0.00	0	-49344	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	5001	59.69	5.37	12	18.14	191.00	2123.00	17270	20240704	-33.99	3470	20231031	228.53	17270	-33.99	20240704	7420	53.64	20240909	17270	-33.99	20240704	3470	228.53	20231031	4.74	N	253590	100	43 억		0	N	N	1797	N	00	N
3	20241031	151152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11470	60	2	0.53	94478866290	7829703	793.27	11100	12710	11040	14830	7990	11410	12066.73	0.00	0	-47236	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	5032	60.05	5.40	12	17.85	191.00	2123.00	17270	20240704	-33.58	3470	20231031	230.55	17270	-33.58	20240704	7420	54.58	20240909	17270	-33.58	20240704	3470	230.55	20231031	4.74	N	253590	100	43 억		0	N	N	6150	N	00	N
4	20241031	141148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11510	100	2	0.88	91628173540	7582057	768.18	11100	12710	11040	14830	7990	11410	12084.87	0.00	0	-44992	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	5049	60.26	5.42	12	17.28	191.00	2123.00	17270	20240704	-33.35	3470	20231031	231.70	17270	-33.35	20240704	7420	55.12	20240909	17270	-33.35	20240704	3470	231.70	20231031	4.74	N	253590	100	43 억		0	N	N	6150	N	00	N
5	20241031	131149	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11730	320	2	2.80	85329821280	7042111	713.48	11100	12710	11040	14830	7990	11410	12117.08	0.00	0	-86145	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	5146	61.41	5.53	12	16.05	191.00	2123.00	17270	20240704	-32.08	3470	20231031	238.04	17270	-32.08	20240704	7420	58.09	20240909	17270	-32.08	20240704	3470	238.04	20231031	4.74	N	253590	100	43 억		0	N	N	6150	N	00	N
6	20241031	121147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	390	2	3.42	77599953630	6388525	647.26	11100	12710	11040	14830	7990	11410	12146.78	0.00	0	-84617	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	5177	61.78	5.56	12	14.56	191.00	2123.00	17270	20240704	-31.67	3470	20231031	240.06	17270	-31.67	20240704	7420	59.03	20240909	17270	-31.67	20240704	3470	240.06	20231031	4.74	N	253590	100	43 억		0	N	N	6150	N	00	N
7	20241031	111146	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11750	340	2	2.98	12966876920	1126754	114.16	11100	11850	11040	14830	7990	11410	11508.17	0.00	0	-6727	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	5155	61.52	5.53	12	2.57	191.00	2123.00	17270	20240704	-31.96	3470	20231031	238.62	17270	-31.96	20240704	7420	58.36	20240909	17270	-31.96	20240704	3470	238.62	20231031	4.74	N	253590	100	43 억		0	N	N	6150	N	00	N
8	20241031	101147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11390	-20	5	-0.18	7694170670	671856	68.07	11100	11700	11040	14830	7990	11410	11452.11	0.00	0	31254	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	4997	59.63	5.37	12	1.53	191.00	2123.00	17270	20240704	-34.05	3470	20231031	228.24	17270	-34.05	20240704	7420	53.50	20240909	17270	-34.05	20240704	3470	228.24	20231031	4.74	N	253590	100	43 억		0	N	N	6150	N	00	N
9	20241031	091145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11310	-100	5	-0.88	1655380170	148532	15.05	11100	11340	11040	14830	7990	11410	11144.88	0.00	0	49668	12330	11870	11590	11130	10850	11730	10990	44	3420	100	7070	10	1	43869164	4962	59.21	5.33	12	0.34	191.00	2123.00	17270	20240704	-34.51	3470	20231031	225.94	17270	-34.51	20240704	7420	52.43	20240909	17270	-34.51	20240704	3470	225.94	20231031	4.74	N	253590	100	43 억		0	N	N	6150	N	00	N
10	20241030	161142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11410	-350	5	-2.98	11126568090	956970	36.61	11770	12050	11310	15280	8240	11760	11627.32	0.00	0	-57310	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5005	59.74	5.37	12	2.18	191.00	2123.00	17270	20240704	-33.93	3470	20231031	228.82	17270	-33.93	20240704	7420	53.77	20240909	17270	-33.93	20240704	3470	228.82	20231031	4.40	N	253590	100	43 억		0	N	N	6150	N	00	N
11	20241030	151210	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11440	-320	5	-2.72	10515050160	903564	34.56	11770	12050	11310	15280	8240	11760	11636.95	0.00	0	-55044	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5019	59.90	5.39	12	2.06	191.00	2123.00	17270	20240704	-33.76	3470	20231031	229.68	17270	-33.76	20240704	7420	54.18	20240909	17270	-33.76	20240704	3470	229.68	20231031	4.40	N	253590	100	43 억		0	N	N	49	N	00	N
12	20241030	141145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11400	-360	5	-3.06	9391518070	804759	30.78	11770	12050	11330	15280	8240	11760	11669.68	0.00	0	-58327	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5001	59.69	5.37	12	1.83	191.00	2123.00	17270	20240704	-33.99	3470	20231031	228.53	17270	-33.99	20240704	7420	53.64	20240909	17270	-33.99	20240704	3470	228.53	20231031	4.40	N	253590	100	43 억		0	N	N	49	N	00	N
13	20241030	131152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11460	-300	5	-2.55	8131104360	694191	26.55	11770	12050	11460	15280	8240	11760	11712.89	0.00	0	-75099	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5027	60.00	5.40	12	1.58	191.00	2123.00	17270	20240704	-33.64	3470	20231031	230.26	17270	-33.64	20240704	7420	54.45	20240909	17270	-33.64	20240704	3470	230.26	20231031	4.40	N	253590	100	43 억		0	N	N	49	N	00	N
14	20241030	121209	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11560	-200	5	-1.70	7121685590	606578	23.20	11770	12050	11550	15280	8240	11760	11740.67	0.00	0	-73869	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5071	60.52	5.45	12	1.38	191.00	2123.00	17270	20240704	-33.06	3470	20231031	233.14	17270	-33.06	20240704	7420	55.80	20240909	17270	-33.06	20240704	3470	233.14	20231031	4.40	N	253590	100	43 억		0	N	N	49	N	00	N
15	20241030	111148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11690	-70	5	-0.60	6139194860	522106	19.97	11770	12050	11590	15280	8240	11760	11758.51	0.00	0	-67264	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5128	61.20	5.51	12	1.19	191.00	2123.00	17270	20240704	-32.31	3470	20231031	236.89	17270	-32.31	20240704	7420	57.55	20240909	17270	-32.31	20240704	3470	236.89	20231031	4.40	N	253590	100	43 억		0	N	N	49	N	00	N
16	20241030	101141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11610	-150	5	-1.28	5121288000	435179	16.65	11770	12050	11590	15280	8240	11760	11768.28	0.00	0	-60071	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5093	60.79	5.47	12	0.99	191.00	2123.00	17270	20240704	-32.77	3470	20231031	234.58	17270	-32.77	20240704	7420	56.47	20240909	17270	-32.77	20240704	3470	234.58	20231031	4.40	N	253590	100	43 억		0	N	N	49	N	00	N
17	20241030	091149	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11820	60	2	0.51	2368377390	200027	7.65	11770	12050	11640	15280	8240	11760	11841.35	0.00	0	-40827	12660	12210	11820	11370	10980	12435	11595	44	3520	100	7290	10	1	43869164	5185	61.88	5.57	12	0.46	191.00	2123.00	17270	20240704	-31.56	3470	20231031	240.63	17270	-31.56	20240704	7420	59.30	20240909	17270	-31.56	20240704	3470	240.63	20231031	4.40	N	253590	100	43 억		0	N	N	49	N	00	N
18	20241029	161105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	-30	5	-0.25	30571644330	2577291	77.03	11680	12270	11430	15320	8260	11790	11862.20	0.00	0	-82604	12390	12090	11620	11320	10850	12240	11470	44	3530	100	7300	10	1	43869164	5159	61.57	5.54	12	5.87	191.00	2123.00	17270	20240704	-31.91	3470	20231031	238.90	17270	-31.91	20240704	7420	58.49	20240909	17270	-31.91	20240704	3470	238.90	20231031	4.44	N	253590	100	43 억		0	N	N	49	N	00	N
19	20241029	151122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	-20	5	-0.17	29740444070	2506567	74.92	11680	12270	11430	15320	8260	11790	11865.14	0.00	0	-79955	12390	12090	11620	11320	10850	12240	11470	44	3530	100	7300	10	1	43869164	5163	61.62	5.54	12	5.71	191.00	2123.00	17270	20240704	-31.85	3470	20231031	239.19	17270	-31.85	20240704	7420	58.63	20240909	17270	-31.85	20240704	3470	239.19	20231031	4.44	N	253590	100	43 억		0	N	N	436	N	00	N
20	20241029	140952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11750	-40	5	-0.34	28028993990	2360717	70.56	11680	12270	11430	15320	8260	11790	11873.24	0.00	0	-72121	12390	12090	11620	11320	10850	12240	11470	44	3530	100	7300	10	1	43869164	5155	61.52	5.53	12	5.38	191.00	2123.00	17270	20240704	-31.96	3470	20231031	238.62	17270	-31.96	20240704	7420	58.36	20240909	17270	-31.96	20240704	3470	238.62	20231031	4.44	N	253590	100	43 억		0	N	N	436	N	00	N
21	20241029	131114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	-20	5	-0.17	26792943610	2256244	67.43	11680	12270	11430	15320	8260	11790	11875.19	0.00	0	-70853	12390	12090	11620	11320	10850	12240	11470	44	3530	100	7300	10	1	43869164	5163	61.62	5.54	12	5.14	191.00	2123.00	17270	20240704	-31.85	3470	20231031	239.19	17270	-31.85	20240704	7420	58.63	20240909	17270	-31.85	20240704	3470	239.19	20231031	4.44	N	253590	100	43 억		0	N	N	436	N	00	N
22	20241029	121113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11910	120	2	1.02	24543254770	2065789	61.74	11680	12270	11430	15320	8260	11790	11881.01	0.00	0	-100926	12390	12090	11620	11320	10850	12240	11470	44	3530	100	7300	10	1	43869164	5225	62.36	5.61	12	4.71	191.00	2123.00	17270	20240704	-31.04	3470	20231031	243.23	17270	-31.04	20240704	7420	60.51	20240909	17270	-31.04	20240704	3470	243.23	20231031	4.44	N	253590	100	43 억		0	N	N	436	N	00	N
23	20241029	111133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12000	210	2	1.78	22403117670	1886586	56.39	11680	12270	11430	15320	8260	11790	11875.15	0.00	0	-119048	12390	12090	11620	11320	10850	12240	11470	44	3530	100	7300	10	1	43869164	5264	62.83	5.65	12	4.30	191.00	2123.00	17270	20240704	-30.52	3470	20231031	245.82	17270	-30.52	20240704	7420	61.73	20240909	17270	-30.52	20240704	3470	245.82	20231031	4.44	N	253590	100	43 억		0	N	N	436	N	00	N
24	20241029	101110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11790	0	3	0.00	8443659030	726469	21.71	11680	11870	11430	15320	8260	11790	11621.85	0.00	0	-48325	12390	12090	11620	11320	10850	12240	11470	44	3530	100	7300	10	1	43869164	5172	61.73	5.55	12	1.66	191.00	2123.00	17270	20240704	-31.73	3470	20231031	239.77	17270	-31.73	20240704	7420	58.89	20240909	17270	-31.73	20240704	3470	239.77	20231031	4.44	N	253590	100	43 억		0	N	N	436	N	00	N
25	20241028	161101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11790	690	2	6.22	38657277130	3315505	239.24	11210	11920	11150	14430	7770	11100	11659.95	0.00	0	-67600	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5172	61.73	5.55	12	7.56	191.00	2123.00	17270	20240704	-31.73	3470	20231031	239.77	17270	-31.73	20240704	7420	58.89	20240909	17270	-31.73	20240704	3470	239.77	20231031	4.40	N	253590	100	43 억		0	N	N	436	N	00	N
26	20241028	151108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	660	2	5.95	37145197660	3187193	229.98	11210	11920	11150	14430	7770	11100	11655.52	0.00	0	-66262	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5159	61.57	5.54	12	7.27	191.00	2123.00	17270	20240704	-31.91	3470	20231031	238.90	17270	-31.91	20240704	7420	58.49	20240909	17270	-31.91	20240704	3470	238.90	20231031	4.40	N	253590	100	43 억		0	N	N	338	N	00	N
27	20241028	141111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11750	650	2	5.86	34072952530	2926286	211.16	11210	11920	11150	14430	7770	11100	11644.82	0.00	0	-39501	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5155	61.52	5.53	12	6.67	191.00	2123.00	17270	20240704	-31.96	3470	20231031	238.62	17270	-31.96	20240704	7420	58.36	20240909	17270	-31.96	20240704	3470	238.62	20231031	4.40	N	253590	100	43 억		0	N	N	338	N	00	N
28	20241028	131105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	700	2	6.31	30547004130	2626715	189.54	11210	11920	11150	14430	7770	11100	11630.51	0.00	0	-56411	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5177	61.78	5.56	12	5.99	191.00	2123.00	17270	20240704	-31.67	3470	20231031	240.06	17270	-31.67	20240704	7420	59.03	20240909	17270	-31.67	20240704	3470	240.06	20231031	4.40	N	253590	100	43 억		0	N	N	338	N	00	N
29	20241028	121108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	660	2	5.95	27796543390	2392295	172.62	11210	11920	11150	14430	7770	11100	11620.44	0.00	0	-39098	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5159	61.57	5.54	12	5.45	191.00	2123.00	17270	20240704	-31.91	3470	20231031	238.90	17270	-31.91	20240704	7420	58.49	20240909	17270	-31.91	20240704	3470	238.90	20231031	4.40	N	253590	100	43 억		0	N	N	338	N	00	N
30	20241028	110929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11710	610	2	5.50	20956236970	1811731	130.73	11210	11750	11150	14430	7770	11100	11568.45	0.00	0	-14159	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5137	61.31	5.52	12	4.13	191.00	2123.00	17270	20240704	-32.19	3470	20231031	237.46	17270	-32.19	20240704	7420	57.82	20240909	17270	-32.19	20240704	3470	237.46	20231031	4.40	N	253590	100	43 억		0	N	N	338	N	00	N
31	20241028	101054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11510	410	2	3.69	16368695460	1417039	102.25	11210	11750	11150	14430	7770	11100	11553.17	0.00	0	-42668	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5049	60.26	5.42	12	3.23	191.00	2123.00	17270	20240704	-33.35	3470	20231031	231.70	17270	-33.35	20240704	7420	55.12	20240909	17270	-33.35	20240704	3470	231.70	20231031	4.40	N	253590	100	43 억		0	N	N	338	N	00	N
32	20241028	091102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11520	420	2	3.78	3897540400	342494	24.71	11210	11540	11150	14430	7770	11100	11384.64	0.00	0	32398	11800	11450	11180	10830	10560	11315	10695	44	3330	100	6880	10	1	43869164	5054	60.31	5.43	12	0.78	191.00	2123.00	17270	20240704	-33.29	3470	20231031	231.99	17270	-33.29	20240704	7420	55.26	20240909	17270	-33.29	20240704	3470	231.99	20231031	4.40	N	253590	100	43 억		0	N	N	338	N	00	N
33	20241025	161105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11100	-50	5	-0.45	15099282290	1347679	58.53	11260	11530	10910	14490	7810	11150	11204.25	0.00	0	-61293	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4869	58.12	5.23	12	3.07	191.00	2123.00	17270	20240704	-35.73	3470	20231031	219.88	17270	-35.73	20240704	7420	49.60	20240909	17270	-35.73	20240704	3470	219.88	20231031	4.39	N	253590	100	43 억		0	N	N	338	N	00	N
34	20241025	151108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11120	-30	5	-0.27	14460642330	1290102	56.03	11260	11530	10910	14490	7810	11150	11208.91	0.00	0	-71291	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4878	58.22	5.24	12	2.94	191.00	2123.00	17270	20240704	-35.61	3470	20231031	220.46	17270	-35.61	20240704	7420	49.87	20240909	17270	-35.61	20240704	3470	220.46	20231031	4.39	N	253590	100	43 억		0	N	N	90	N	00	N
35	20241025	141105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10980	-170	5	-1.52	12798036720	1138895	49.46	11260	11530	10920	14490	7810	11150	11237.24	0.00	0	-93840	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4817	57.49	5.17	12	2.60	191.00	2123.00	17270	20240704	-36.42	3470	20231031	216.43	17270	-36.42	20240704	7420	47.98	20240909	17270	-36.42	20240704	3470	216.43	20231031	4.39	N	253590	100	43 억		0	N	N	90	N	00	N
36	20241025	131106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11110	-40	5	-0.36	11941851370	1061497	46.10	11260	11530	10920	14490	7810	11150	11250.01	0.00	0	-96190	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4874	58.17	5.23	12	2.42	191.00	2123.00	17270	20240704	-35.67	3470	20231031	220.17	17270	-35.67	20240704	7420	49.73	20240909	17270	-35.67	20240704	3470	220.17	20231031	4.39	N	253590	100	43 억		0	N	N	90	N	00	N
37	20241025	121109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11220	70	2	0.63	11279577500	1002193	43.53	11260	11530	10920	14490	7810	11150	11254.90	0.00	0	-79325	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4922	58.74	5.28	12	2.28	191.00	2123.00	17270	20240704	-35.03	3470	20231031	223.34	17270	-35.03	20240704	7420	51.21	20240909	17270	-35.03	20240704	3470	223.34	20231031	4.39	N	253590	100	43 억		0	N	N	90	N	00	N
38	20241025	111104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11010	-140	5	-1.26	9884364450	876520	38.07	11260	11530	11000	14490	7810	11150	11276.83	0.00	0	-98035	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4830	57.64	5.19	12	2.00	191.00	2123.00	17270	20240704	-36.25	3470	20231031	217.29	17270	-36.25	20240704	7420	48.38	20240909	17270	-36.25	20240704	3470	217.29	20231031	4.39	N	253590	100	43 억		0	N	N	90	N	00	N
39	20241025	101103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11120	-30	5	-0.27	7910497220	698606	30.34	11260	11530	11100	14490	7810	11150	11323.26	0.00	0	-73748	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4878	58.22	5.24	12	1.59	191.00	2123.00	17270	20240704	-35.61	3470	20231031	220.46	17270	-35.61	20240704	7420	49.87	20240909	17270	-35.61	20240704	3470	220.46	20231031	4.39	N	253590	100	43 억		0	N	N	90	N	00	N
40	20241025	091108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11270	120	2	1.08	3645759590	319853	13.89	11260	11530	11240	14490	7810	11150	11398.23	0.00	0	-36683	11936	11542	11246	10852	10556	11740	11050	44	3340	100	6910	10	1	43869164	4944	59.01	5.31	12	0.73	191.00	2123.00	17270	20240704	-34.74	3470	20231031	224.78	17270	-34.74	20240704	7420	51.89	20240909	17270	-34.74	20240704	3470	224.78	20231031	4.39	N	253590	100	43 억		0	N	N	90	N	00	N
41	20241024	161043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11150	-150	5	-1.33	25655297920	2267432	31.90	11060	11640	10950	14690	7910	11300	11315.13	0.00	0	-49193	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4891	58.38	5.25	12	5.17	191.00	2123.00	17270	20240704	-35.44	3470	20231031	221.33	17270	-35.44	20240704	7420	50.27	20240909	17270	-35.44	20240704	3470	221.33	20231031	4.43	N	253590	100	43 억		0	N	N	90	N	00	N
42	20241024	151055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11110	-190	5	-1.68	24897206400	2199275	30.94	11060	11640	10950	14690	7910	11300	11320.67	0.00	0	-69957	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4874	58.17	5.23	12	5.01	191.00	2123.00	17270	20240704	-35.67	3470	20231031	220.17	17270	-35.67	20240704	7420	49.73	20240909	17270	-35.67	20240704	3470	220.17	20231031	4.43	N	253590	100	43 억		0	N	N	3349	N	00	N
43	20241024	141040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11290	-10	5	-0.09	23452725150	2070330	29.13	11060	11640	10950	14690	7910	11300	11328.05	0.00	0	-70846	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4953	59.11	5.32	12	4.72	191.00	2123.00	17270	20240704	-34.63	3470	20231031	225.36	17270	-34.63	20240704	7420	52.16	20240909	17270	-34.63	20240704	3470	225.36	20231031	4.43	N	253590	100	43 억		0	N	N	3349	N	00	N
44	20241024	131052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11340	40	2	0.35	22070313790	1947546	27.40	11060	11640	10950	14690	7910	11300	11332.41	0.00	0	-94795	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4975	59.37	5.34	12	4.44	191.00	2123.00	17270	20240704	-34.34	3470	20231031	226.80	17270	-34.34	20240704	7420	52.83	20240909	17270	-34.34	20240704	3470	226.80	20231031	4.43	N	253590	100	43 억		0	N	N	3349	N	00	N
45	20241024	121048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11350	50	2	0.44	21073697880	1859628	26.16	11060	11640	10950	14690	7910	11300	11332.26	0.00	0	-103163	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4979	59.42	5.35	12	4.24	191.00	2123.00	17270	20240704	-34.28	3470	20231031	227.09	17270	-34.28	20240704	7420	52.96	20240909	17270	-34.28	20240704	3470	227.09	20231031	4.43	N	253590	100	43 억		0	N	N	3349	N	00	N
46	20241024	111045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11360	60	2	0.53	19191006970	1693389	23.82	11060	11640	10950	14690	7910	11300	11332.95	0.00	0	-105420	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4984	59.48	5.35	12	3.86	191.00	2123.00	17270	20240704	-34.22	3470	20231031	227.38	17270	-34.22	20240704	7420	53.10	20240909	17270	-34.22	20240704	3470	227.38	20231031	4.43	N	253590	100	43 억		0	N	N	3349	N	00	N
47	20241024	100956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11380	80	2	0.71	10958469190	974607	13.71	11060	11510	10950	14690	7910	11300	11243.84	0.00	0	-14231	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4992	59.58	5.36	12	2.22	191.00	2123.00	17270	20240704	-34.11	3470	20231031	227.95	17270	-34.11	20240704	7420	53.37	20240909	17270	-34.11	20240704	3470	227.95	20231031	4.43	N	253590	100	43 억		0	N	N	3349	N	00	N
48	20241024	091114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11060	-240	5	-2.12	2671107170	240052	3.38	11060	11250	11030	14690	7910	11300	11125.36	0.00	0	33160	12960	12130	11020	10190	9080	12545	10605	44	3390	100	7000	10	1	43869164	4852	57.91	5.21	12	0.55	191.00	2123.00	17270	20240704	-35.96	3470	20231031	218.73	17270	-35.96	20240704	7420	49.06	20240909	17270	-35.96	20240704	3470	218.73	20231031	4.43	N	253590	100	43 억		0	N	N	3349	N	00	N
49	20241023	161051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11300	1190	2	11.77	78754833770	7019868	777.51	10060	11850	9910	13140	7080	10110	11218.75	0.00	0	222328	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	4957	59.16	5.32	12	16.00	191.00	2123.00	17270	20240704	-34.57	3470	20231031	225.65	17270	-34.57	20240704	7420	52.29	20240909	17270	-34.57	20240704	3470	225.65	20231031	4.50	N	253590	100	43 억		0	N	N	3349	N	00	N
50	20241023	151113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11370	1260	2	12.46	76662089610	6835297	757.07	10060	11850	9910	13140	7080	10110	11215.69	0.00	0	202763	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	4988	59.53	5.36	12	15.58	191.00	2123.00	17270	20240704	-34.16	3470	20231031	227.67	17270	-34.16	20240704	7420	53.23	20240909	17270	-34.16	20240704	3470	227.67	20231031	4.50	N	253590	100	43 억		0	N	N	308	N	00	N
51	20241023	141120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11640	1530	2	15.13	65615795950	5873175	650.50	10060	11850	9910	13140	7080	10110	11172.20	0.00	0	111469	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	5106	60.94	5.48	12	13.39	191.00	2123.00	17270	20240704	-32.60	3470	20231031	235.45	17270	-32.60	20240704	7420	56.87	20240909	17270	-32.60	20240704	3470	235.45	20231031	4.50	N	253590	100	43 억		0	N	N	308	N	00	N
52	20241023	131100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11090	980	2	9.69	34850864560	3204447	354.92	10060	11420	9910	13140	7080	10110	10875.88	0.00	0	75058	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	4865	58.06	5.22	12	7.30	191.00	2123.00	17270	20240704	-35.78	3470	20231031	219.60	17270	-35.78	20240704	7420	49.46	20240909	17270	-35.78	20240704	3470	219.60	20231031	4.50	N	253590	100	43 억		0	N	N	308	N	00	N
53	20241023	121056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10830	720	2	7.12	19270742250	1805255	199.95	10060	11110	9910	13140	7080	10110	10674.94	0.00	0	28116	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	4751	56.70	5.10	12	4.12	191.00	2123.00	17270	20240704	-37.29	3470	20231031	212.10	17270	-37.29	20240704	7420	45.96	20240909	17270	-37.29	20240704	3470	212.10	20231031	4.50	N	253590	100	43 억		0	N	N	308	N	00	N
54	20241023	111050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10310	200	2	1.98	4545942100	448638	49.69	10060	10360	9910	13140	7080	10110	10132.78	0.00	0	46226	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	4523	53.98	4.86	12	1.02	191.00	2123.00	17270	20240704	-40.30	3470	20231031	197.12	17270	-40.30	20240704	7420	38.95	20240909	17270	-40.30	20240704	3470	197.12	20231031	4.50	N	253590	100	43 억		0	N	N	308	N	00	N
55	20241023	101055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10180	70	2	0.69	2752142620	272936	30.23	10060	10240	9910	13140	7080	10110	10083.43	0.00	0	32227	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	4466	53.30	4.80	12	0.62	191.00	2123.00	17270	20240704	-41.05	3470	20231031	193.37	17270	-41.05	20240704	7420	37.20	20240909	17270	-41.05	20240704	3470	193.37	20231031	4.50	N	253590	100	43 억		0	N	N	308	N	00	N
56	20241023	091055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	20	2	0.20	757912000	75278	8.34	10060	10190	10000	13140	7080	10110	10067.93	0.00	0	4988	11010	10560	10330	9880	9650	10445	9765	44	3030	100	6260	10	1	43869164	4444	53.04	4.77	12	0.17	191.00	2123.00	17270	20240704	-41.34	3470	20231031	191.93	17270	-41.34	20240704	7420	36.52	20240909	17270	-41.34	20240704	3470	191.93	20231031	4.50	N	253590	100	43 억		0	N	N	308	N	00	N
57	20241022	161042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	-370	5	-3.53	9148296870	883505	124.41	10530	10780	10100	13620	7340	10480	10355.37	0.00	0	72116	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4435	52.93	4.76	12	2.01	191.00	2123.00	17270	20240704	-41.46	3470	20231031	191.35	17270	-41.46	20240704	7420	36.25	20240909	17270	-41.46	20240704	3470	191.35	20231031	4.66	N	253590	100	43 억		0	N	N	308	N	00	N
58	20241022	151055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	-340	5	-3.24	8519423610	821347	115.66	10530	10780	10100	13620	7340	10480	10372.43	0.00	0	52102	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4448	53.09	4.78	12	1.87	191.00	2123.00	17270	20240704	-41.29	3470	20231031	192.22	17270	-41.29	20240704	7420	36.66	20240909	17270	-41.29	20240704	3470	192.22	20231031	4.66	N	253590	100	43 억		0	N	N	17017	N	00	N
59	20241022	141054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10190	-290	5	-2.77	7592789830	730123	102.81	10530	10780	10100	13620	7340	10480	10399.27	0.00	0	26518	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4470	53.35	4.80	12	1.66	191.00	2123.00	17270	20240704	-41.00	3470	20231031	193.66	17270	-41.00	20240704	7420	37.33	20240909	17270	-41.00	20240704	3470	193.66	20231031	4.66	N	253590	100	43 억		0	N	N	17017	N	00	N
60	20241022	131056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10270	-210	5	-2.00	7159989680	687817	96.86	10530	10780	10100	13620	7340	10480	10409.67	0.00	0	20899	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4505	53.77	4.84	12	1.57	191.00	2123.00	17270	20240704	-40.53	3470	20231031	195.97	17270	-40.53	20240704	7420	38.41	20240909	17270	-40.53	20240704	3470	195.97	20231031	4.66	N	253590	100	43 억		0	N	N	17017	N	00	N
61	20241022	121051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10380	-100	5	-0.95	6783345560	651192	91.70	10530	10780	10100	13620	7340	10480	10416.76	0.00	0	11618	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4554	54.35	4.89	12	1.48	191.00	2123.00	17270	20240704	-39.90	3470	20231031	199.14	17270	-39.90	20240704	7420	39.89	20240909	17270	-39.90	20240704	3470	199.14	20231031	4.66	N	253590	100	43 억		0	N	N	17017	N	00	N
62	20241022	111048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10260	-220	5	-2.10	6282186660	602578	84.85	10530	10780	10100	13620	7340	10480	10425.47	0.00	0	3117	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4501	53.72	4.83	12	1.37	191.00	2123.00	17270	20240704	-40.59	3470	20231031	195.68	17270	-40.59	20240704	7420	38.27	20240909	17270	-40.59	20240704	3470	195.68	20231031	4.66	N	253590	100	43 억		0	N	N	17017	N	00	N
63	20241022	101050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10210	-270	5	-2.58	5307848580	507075	71.40	10530	10780	10100	13620	7340	10480	10467.57	0.00	0	-11814	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4479	53.46	4.81	12	1.16	191.00	2123.00	17270	20240704	-40.88	3470	20231031	194.24	17270	-40.88	20240704	7420	37.60	20240909	17270	-40.88	20240704	3470	194.24	20231031	4.66	N	253590	100	43 억		0	N	N	17017	N	00	N
64	20241022	091049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	20	2	0.19	2326169950	218464	30.76	10530	10780	10500	13620	7340	10480	10648.27	0.00	0	-17477	10973	10726	10453	10206	9933	10590	10070	44	3140	100	6490	10	1	43869164	4606	54.97	4.95	12	0.50	191.00	2123.00	17270	20240704	-39.20	3470	20231031	202.59	17270	-39.20	20240704	7420	41.51	20240909	17270	-39.20	20240704	3470	202.59	20231031	4.66	N	253590	100	43 억		0	N	N	17017	N	00	N
65	20241021	161038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10480	-20	5	-0.19	7214725170	690536	49.51	10510	10700	10180	13650	7350	10500	10447.80	0.00	0	115449	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4597	54.87	4.94	12	1.57	191.00	2123.00	17270	20240704	-39.32	3470	20231031	202.02	17270	-39.32	20240704	7420	41.24	20240909	17270	-39.32	20240704	3470	202.02	20231031	4.64	N	253590	100	43 억		0	N	N	17017	N	00	N
66	20241021	151045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10550	50	2	0.48	6759149780	647232	46.40	10510	10700	10180	13650	7350	10500	10443.08	0.00	0	101524	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4628	55.24	4.97	12	1.48	191.00	2123.00	17270	20240704	-38.91	3470	20231031	204.03	17270	-38.91	20240704	7420	42.18	20240909	17270	-38.91	20240704	3470	204.03	20231031	4.64	N	253590	100	43 억		0	N	N	73	N	00	N
67	20241021	141048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10540	40	2	0.38	5829568370	558934	40.07	10510	10700	10180	13650	7350	10500	10429.67	0.00	0	62640	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4624	55.18	4.96	12	1.27	191.00	2123.00	17270	20240704	-38.97	3470	20231031	203.75	17270	-38.97	20240704	7420	42.05	20240909	17270	-38.97	20240704	3470	203.75	20231031	4.64	N	253590	100	43 억		0	N	N	73	N	00	N
68	20241021	131045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	20	2	0.19	5267873590	505590	36.25	10510	10700	10180	13650	7350	10500	10419.10	0.00	0	44319	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4615	55.08	4.96	12	1.15	191.00	2123.00	17270	20240704	-39.09	3470	20231031	203.17	17270	-39.09	20240704	7420	41.78	20240909	17270	-39.09	20240704	3470	203.17	20231031	4.64	N	253590	100	43 억		0	N	N	73	N	00	N
69	20241021	121045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	-30	5	-0.29	4881881520	468912	33.62	10510	10700	10180	13650	7350	10500	10410.89	0.00	0	32657	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4593	54.82	4.93	12	1.07	191.00	2123.00	17270	20240704	-39.37	3470	20231031	201.73	17270	-39.37	20240704	7420	41.11	20240909	17270	-39.37	20240704	3470	201.73	20231031	4.64	N	253590	100	43 억		0	N	N	73	N	00	N
70	20241021	111039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	-30	5	-0.29	4121730640	396810	28.45	10510	10700	10180	13650	7350	10500	10386.88	0.00	0	54268	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4593	54.82	4.93	12	0.90	191.00	2123.00	17270	20240704	-39.37	3470	20231031	201.73	17270	-39.37	20240704	7420	41.11	20240909	17270	-39.37	20240704	3470	201.73	20231031	4.64	N	253590	100	43 억		0	N	N	73	N	00	N
71	20241021	101043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10360	-140	5	-1.33	3030970280	292599	20.98	10510	10700	10180	13650	7350	10500	10358.30	0.00	0	60148	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4545	54.24	4.88	12	0.67	191.00	2123.00	17270	20240704	-40.01	3470	20231031	198.56	17270	-40.01	20240704	7420	39.62	20240909	17270	-40.01	20240704	3470	198.56	20231031	4.64	N	253590	100	43 억		0	N	N	73	N	00	N
72	20241021	091041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10310	-190	5	-1.81	1422387840	137147	9.83	10510	10700	10180	13650	7350	10500	10370.32	0.00	0	31001	11860	11180	10840	10160	9820	11010	9990	44	3150	100	6510	10	1	43869164	4523	53.98	4.86	12	0.31	191.00	2123.00	17270	20240704	-40.30	3470	20231031	197.12	17270	-40.30	20240704	7420	38.95	20240909	17270	-40.30	20240704	3470	197.12	20231031	4.64	N	253590	100	43 억		0	N	N	73	N	00	N
73	20241018	161040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	-900	5	-7.89	14719260110	1356918	121.06	11480	11520	10500	14820	7980	11400	10848.65	0.00	0	-123260	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4606	54.97	4.95	12	3.09	191.00	2123.00	17270	20240704	-39.20	3470	20231031	202.59	17270	-39.20	20240704	7420	41.51	20240909	17270	-39.20	20240704	3470	202.59	20231031	4.67	N	253590	100	43 억		0	N	N	73	N	00	N
74	20241018	151105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	-880	5	-7.72	13732588430	1263002	112.68	11480	11520	10510	14820	7980	11400	10872.86	0.00	0	-125998	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4615	55.08	4.96	12	2.88	191.00	2123.00	17270	20240704	-39.09	3470	20231031	203.17	17270	-39.09	20240704	7420	41.78	20240909	17270	-39.09	20240704	3470	203.17	20231031	4.67	N	253590	100	43 억		0	N	N	466	N	00	N
75	20241018	141105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10640	-760	5	-6.67	12113146730	1109988	99.03	11480	11520	10610	14820	7980	11400	10912.74	0.00	0	-112830	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4668	55.71	5.01	12	2.53	191.00	2123.00	17270	20240704	-38.39	3470	20231031	206.63	17270	-38.39	20240704	7420	43.40	20240909	17270	-38.39	20240704	3470	206.63	20231031	4.67	N	253590	100	43 억		0	N	N	466	N	00	N
76	20241018	131052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10650	-750	5	-6.58	11212269630	1025296	91.47	11480	11520	10620	14820	7980	11400	10935.52	0.00	0	-109272	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4672	55.76	5.02	12	2.34	191.00	2123.00	17270	20240704	-38.33	3470	20231031	206.92	17270	-38.33	20240704	7420	43.53	20240909	17270	-38.33	20240704	3470	206.92	20231031	4.67	N	253590	100	43 억		0	N	N	466	N	00	N
77	20241018	121104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10750	-650	5	-5.70	9980531140	910138	81.20	11480	11520	10700	14820	7980	11400	10965.82	0.00	0	-111253	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4716	56.28	5.06	12	2.07	191.00	2123.00	17270	20240704	-37.75	3470	20231031	209.80	17270	-37.75	20240704	7420	44.88	20240909	17270	-37.75	20240704	3470	209.80	20231031	4.67	N	253590	100	43 억		0	N	N	466	N	00	N
78	20241018	111100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10760	-640	5	-5.61	9272274240	844323	75.33	11480	11520	10700	14820	7980	11400	10981.77	0.00	0	-115063	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4720	56.34	5.07	12	1.92	191.00	2123.00	17270	20240704	-37.70	3470	20231031	210.09	17270	-37.70	20240704	7420	45.01	20240909	17270	-37.70	20240704	3470	210.09	20231031	4.67	N	253590	100	43 억		0	N	N	466	N	00	N
79	20241018	101046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10860	-540	5	-4.74	7127602040	645499	57.59	11480	11520	10800	14820	7980	11400	11041.85	0.00	0	-102100	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4764	56.86	5.12	12	1.47	191.00	2123.00	17270	20240704	-37.12	3470	20231031	212.97	17270	-37.12	20240704	7420	46.36	20240909	17270	-37.12	20240704	3470	212.97	20231031	4.67	N	253590	100	43 억		0	N	N	466	N	00	N
80	20241018	091045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11140	-260	5	-2.28	2056975590	181656	16.21	11480	11520	11120	14820	7980	11400	11323.35	0.00	0	-45870	11973	11686	11373	11086	10773	11530	10930	44	3420	100	7060	10	1	43869164	4887	58.32	5.25	12	0.41	191.00	2123.00	17270	20240704	-35.50	3470	20231031	221.04	17270	-35.50	20240704	7420	50.13	20240909	17270	-35.50	20240704	3470	221.04	20231031	4.67	N	253590	100	43 억		0	N	N	466	N	00	N
81	20241017	161043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11400	-40	5	-0.35	11925402650	1060213	74.49	11570	11660	11060	14870	8010	11440	11245.54	0.00	0	5015	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	5001	59.69	5.37	12	2.42	191.00	2123.00	17270	20240704	-33.99	3470	20231031	228.53	17270	-33.99	20240704	7420	53.64	20240909	17270	-33.99	20240704	3470	228.53	20231031	4.76	N	253590	100	43 억		0	N	N	466	N	00	N
82	20241017	151046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11200	-240	5	-2.10	10192145640	907364	63.75	11570	11660	11060	14870	8010	11440	11232.03	0.00	0	-11572	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	4913	58.64	5.28	12	2.07	191.00	2123.00	17270	20240704	-35.15	3470	20231031	222.77	17270	-35.15	20240704	7420	50.94	20240909	17270	-35.15	20240704	3470	222.77	20231031	4.76	N	253590	100	43 억		0	N	N	1428	N	00	N
83	20241017	141050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11120	-320	5	-2.80	8621774890	766533	53.85	11570	11660	11080	14870	8010	11440	11247.02	0.00	0	-55455	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	4878	58.22	5.24	12	1.75	191.00	2123.00	17270	20240704	-35.61	3470	20231031	220.46	17270	-35.61	20240704	7420	49.87	20240909	17270	-35.61	20240704	3470	220.46	20231031	4.76	N	253590	100	43 억		0	N	N	1428	N	00	N
84	20241017	131045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11110	-330	5	-2.88	8050332250	715158	50.24	11570	11660	11080	14870	8010	11440	11255.97	0.00	0	-69611	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	4874	58.17	5.23	12	1.63	191.00	2123.00	17270	20240704	-35.67	3470	20231031	220.17	17270	-35.67	20240704	7420	49.73	20240909	17270	-35.67	20240704	3470	220.17	20231031	4.76	N	253590	100	43 억		0	N	N	1428	N	00	N
85	20241017	121050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11130	-310	5	-2.71	7188792920	637666	44.80	11570	11660	11080	14870	8010	11440	11272.84	0.00	0	-85977	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	4883	58.27	5.24	12	1.45	191.00	2123.00	17270	20240704	-35.55	3470	20231031	220.75	17270	-35.55	20240704	7420	50.00	20240909	17270	-35.55	20240704	3470	220.75	20231031	4.76	N	253590	100	43 억		0	N	N	1428	N	00	N
86	20241017	111048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11140	-300	5	-2.62	6643287080	588759	41.36	11570	11660	11080	14870	8010	11440	11282.76	0.00	0	-87744	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	4887	58.32	5.25	12	1.34	191.00	2123.00	17270	20240704	-35.50	3470	20231031	221.04	17270	-35.50	20240704	7420	50.13	20240909	17270	-35.50	20240704	3470	221.04	20231031	4.76	N	253590	100	43 억		0	N	N	1428	N	00	N
87	20241017	101045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11180	-260	5	-2.27	5215232740	460439	32.35	11570	11660	11120	14870	8010	11440	11325.93	0.00	0	-84090	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	4905	58.53	5.27	12	1.05	191.00	2123.00	17270	20240704	-35.26	3470	20231031	222.19	17270	-35.26	20240704	7420	50.67	20240909	17270	-35.26	20240704	3470	222.19	20231031	4.76	N	253590	100	43 억		0	N	N	1428	N	00	N
88	20241017	091038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11310	-130	5	-1.14	2202253230	192422	13.52	11570	11660	11280	14870	8010	11440	11444.99	0.00	0	-74519	12000	11720	11430	11150	10860	11860	11290	44	3430	100	7090	10	1	43869164	4962	59.21	5.33	12	0.44	191.00	2123.00	17270	20240704	-34.51	3470	20231031	225.94	17270	-34.51	20240704	7420	52.43	20240909	17270	-34.51	20240704	3470	225.94	20231031	4.76	N	253590	100	43 억		0	N	N	1428	N	00	N
89	20241016	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-390	5	-3.30	15509823180	1361067	58.12	11270	11710	11140	15370	8290	11830	11394.75	0.00	0	118341	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	5019	59.90	5.39	12	3.10	191.00	2123.00	17270	20240704	-33.76	3470	20231031	229.68	17270	-33.76	20240704	7420	54.18	20240909	17270	-33.76	20240704	3470	229.68	20231031	4.67	N	253590	100	43 억		0	N	N	1428	N	00	N
90	20241016	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-320	5	-2.70	14451863040	1268727	54.18	11270	11710	11140	15370	8290	11830	11390.39	0.00	0	100222	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	5049	60.26	5.42	12	2.89	191.00	2123.00	17270	20240704	-33.35	3470	20231031	231.70	17270	-33.35	20240704	7420	55.12	20240909	17270	-33.35	20240704	3470	231.70	20231031	4.67	N	253590	100	43 억		0	N	N	223	N	00	N
91	20241016	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	-380	5	-3.21	12844628010	1128740	48.20	11270	11710	11140	15370	8290	11830	11379.11	0.00	0	76103	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	5023	59.95	5.39	12	2.57	191.00	2123.00	17270	20240704	-33.70	3470	20231031	229.97	17270	-33.70	20240704	7420	54.31	20240909	17270	-33.70	20240704	3470	229.97	20231031	4.67	N	253590	100	43 억		0	N	N	223	N	00	N
92	20241016	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-320	5	-2.70	10402052300	917187	39.17	11270	11590	11140	15370	8290	11830	11340.57	0.00	0	56321	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	5049	60.26	5.42	12	2.09	191.00	2123.00	17270	20240704	-33.35	3470	20231031	231.70	17270	-33.35	20240704	7420	55.12	20240909	17270	-33.35	20240704	3470	231.70	20231031	4.67	N	253590	100	43 억		0	N	N	223	N	00	N
93	20241016	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	-380	5	-3.21	9246687610	816852	34.88	11270	11550	11140	15370	8290	11830	11319.11	0.00	0	58990	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	5023	59.95	5.39	12	1.86	191.00	2123.00	17270	20240704	-33.70	3470	20231031	229.97	17270	-33.70	20240704	7420	54.31	20240909	17270	-33.70	20240704	3470	229.97	20231031	4.67	N	253590	100	43 억		0	N	N	223	N	00	N
94	20241016	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11460	-370	5	-3.13	8474344020	749260	32.00	11270	11550	11140	15370	8290	11830	11309.40	0.00	0	53934	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	5027	60.00	5.40	12	1.71	191.00	2123.00	17270	20240704	-33.64	3470	20231031	230.26	17270	-33.64	20240704	7420	54.45	20240909	17270	-33.64	20240704	3470	230.26	20231031	4.67	N	253590	100	43 억		0	N	N	223	N	00	N
95	20241016	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	-380	5	-3.21	7273085970	644529	27.52	11270	11480	11140	15370	8290	11830	11283.26	0.00	0	38098	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	5023	59.95	5.39	12	1.47	191.00	2123.00	17270	20240704	-33.70	3470	20231031	229.97	17270	-33.70	20240704	7420	54.31	20240909	17270	-33.70	20240704	3470	229.97	20231031	4.67	N	253590	100	43 억		0	N	N	223	N	00	N
96	20241016	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	-660	5	-5.58	3893917700	346812	14.81	11270	11300	11140	15370	8290	11830	11225.52	0.00	0	26058	12796	12312	12046	11562	11296	12180	11430	44	3540	100	7330	10	1	43869164	4900	58.48	5.26	12	0.79	191.00	2123.00	17270	20240704	-35.32	3470	20231031	221.90	17270	-35.32	20240704	7420	50.54	20240909	17270	-35.32	20240704	3470	221.90	20231031	4.67	N	253590	100	43 억		0	N	N	223	N	00	N
97	20241015	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	-250	5	-2.07	27648200510	2287717	37.69	12440	12530	11780	15700	8460	12080	12086.06	0.00	0	-45054	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5190	61.94	5.57	12	5.21	191.00	2123.00	17270	20240704	-31.50	3470	20231031	240.92	17270	-31.50	20240704	7420	59.43	20240909	17270	-31.50	20240704	3470	240.92	20231031	4.78	N	253590	100	43 억		0	N	N	223	N	00	N
98	20241015	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	-190	5	-1.57	26644290890	2203036	36.29	12440	12530	11780	15700	8460	12080	12094.36	0.00	0	-43329	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5216	62.25	5.60	12	5.02	191.00	2123.00	17270	20240704	-31.15	3470	20231031	242.65	17270	-31.15	20240704	7420	60.24	20240909	17270	-31.15	20240704	3470	242.65	20231031	4.78	N	253590	100	43 억		0	N	N	1871	N	00	N
99	20241015	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-230	5	-1.90	23786934950	1963289	32.34	12440	12530	11780	15700	8460	12080	12115.88	0.00	0	-49424	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5198	62.04	5.58	12	4.48	191.00	2123.00	17270	20240704	-31.38	3470	20231031	241.50	17270	-31.38	20240704	7420	59.70	20240909	17270	-31.38	20240704	3470	241.50	20231031	4.78	N	253590	100	43 억		0	N	N	1871	N	00	N
100	20241015	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11950	-130	5	-1.08	22048399730	1816968	29.93	12440	12530	11780	15700	8460	12080	12134.75	0.00	0	-43375	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5242	62.57	5.63	12	4.14	191.00	2123.00	17270	20240704	-30.80	3470	20231031	244.38	17270	-30.80	20240704	7420	61.05	20240909	17270	-30.80	20240704	3470	244.38	20231031	4.78	N	253590	100	43 억		0	N	N	1871	N	00	N
101	20241015	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11910	-170	5	-1.41	21160070570	1742494	28.71	12440	12530	11780	15700	8460	12080	12143.59	0.00	0	-38918	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5225	62.36	5.61	12	3.97	191.00	2123.00	17270	20240704	-31.04	3470	20231031	243.23	17270	-31.04	20240704	7420	60.51	20240909	17270	-31.04	20240704	3470	243.23	20231031	4.78	N	253590	100	43 억		0	N	N	1871	N	00	N
102	20241015	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	0	3	0.00	19081566750	1569753	25.86	12440	12530	11780	15700	8460	12080	12155.83	0.00	0	-45998	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5299	63.25	5.69	12	3.58	191.00	2123.00	17270	20240704	-30.05	3470	20231031	248.13	17270	-30.05	20240704	7420	62.80	20240909	17270	-30.05	20240704	3470	248.13	20231031	4.78	N	253590	100	43 억		0	N	N	1871	N	00	N
103	20241015	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11780	-300	5	-2.48	16131579410	1323501	21.80	12440	12530	11780	15700	8460	12080	12188.65	0.00	0	-48100	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5168	61.68	5.55	12	3.02	191.00	2123.00	17270	20240704	-31.79	3470	20231031	239.48	17270	-31.79	20240704	7420	58.76	20240909	17270	-31.79	20240704	3470	239.48	20231031	4.78	N	253590	100	43 억		0	N	N	1871	N	00	N
104	20241015	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12240	160	2	1.32	7224357550	582082	9.59	12440	12530	12240	15700	8460	12080	12411.84	0.00	0	-37709	13160	12620	12210	11670	11260	12890	11940	44	3620	100	7480	10	1	43869164	5370	64.08	5.77	12	1.33	191.00	2123.00	17270	20240704	-29.13	3470	20231031	252.74	17270	-29.13	20240704	7420	64.96	20240909	17270	-29.13	20240704	3470	252.74	20231031	4.78	N	253590	100	43 억		0	N	N	1871	N	00	N
105	20241014	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	370	2	3.16	74047720730	6010401	152.05	11880	12750	11800	15220	8200	11710	12320.10	0.00	0	-41050	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5299	63.25	5.69	12	13.70	191.00	2123.00	17270	20240704	-30.05	3470	20231031	248.13	17270	-30.05	20240704	7420	62.80	20240909	17270	-30.05	20240704	3470	248.13	20231031	4.75	N	253590	100	43 억		0	N	N	1871	N	00	N
106	20241014	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	370	2	3.16	72658170000	5895280	149.14	11880	12750	11800	15220	8200	11710	12324.81	0.00	0	-45923	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5299	63.25	5.69	12	13.44	191.00	2123.00	17270	20240704	-30.05	3470	20231031	248.13	17270	-30.05	20240704	7420	62.80	20240909	17270	-30.05	20240704	3470	248.13	20231031	4.75	N	253590	100	43 억		0	N	N	1355	N	00	N
107	20241014	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	410	2	3.50	70104560690	5684380	143.80	11880	12750	11800	15220	8200	11710	12332.85	0.00	0	-19607	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5317	63.46	5.71	12	12.96	191.00	2123.00	17270	20240704	-29.82	3470	20231031	249.28	17270	-29.82	20240704	7420	63.34	20240909	17270	-29.82	20240704	3470	249.28	20231031	4.75	N	253590	100	43 억		0	N	N	1355	N	00	N
108	20241014	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12180	470	2	4.01	66876306850	5417273	137.04	11880	12750	11800	15220	8200	11710	12345.02	0.00	0	-46296	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5343	63.77	5.74	12	12.35	191.00	2123.00	17270	20240704	-29.47	3470	20231031	251.01	17270	-29.47	20240704	7420	64.15	20240909	17270	-29.47	20240704	3470	251.01	20231031	4.75	N	253590	100	43 억		0	N	N	1355	N	00	N
109	20241014	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12180	470	2	4.01	65329776410	5290452	133.84	11880	12750	11800	15220	8200	11710	12348.63	0.00	0	-40669	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5343	63.77	5.74	12	12.06	191.00	2123.00	17270	20240704	-29.47	3470	20231031	251.01	17270	-29.47	20240704	7420	64.15	20240909	17270	-29.47	20240704	3470	251.01	20231031	4.75	N	253590	100	43 억		0	N	N	1355	N	00	N
110	20241014	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12140	430	2	3.67	63137931370	5110325	129.28	11880	12750	11800	15220	8200	11710	12354.99	0.00	0	-38627	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5326	63.56	5.72	12	11.65	191.00	2123.00	17270	20240704	-29.70	3470	20231031	249.86	17270	-29.70	20240704	7420	63.61	20240909	17270	-29.70	20240704	3470	249.86	20231031	4.75	N	253590	100	43 억		0	N	N	1355	N	00	N
111	20241014	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	640	2	5.47	56728935810	4584085	115.97	11880	12750	11800	15220	8200	11710	12375.21	0.00	0	-38262	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5418	64.66	5.82	12	10.45	191.00	2123.00	17270	20240704	-28.49	3470	20231031	255.91	17270	-28.49	20240704	7420	66.44	20240909	17270	-28.49	20240704	3470	255.91	20231031	4.75	N	253590	100	43 억		0	N	N	1355	N	00	N
112	20241014	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	490	2	4.18	7768504260	645233	16.32	11880	12250	11800	15220	8200	11710	12039.89	0.00	0	11650	12556	12132	11816	11392	11076	12345	11605	44	3510	100	7260	10	1	43869164	5352	63.87	5.75	12	1.47	191.00	2123.00	17270	20240704	-29.36	3470	20231031	251.59	17270	-29.36	20240704	7420	64.42	20240909	17270	-29.36	20240704	3470	251.59	20231031	4.75	N	253590	100	43 억		0	N	N	1355	N	00	N
113	20241011	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	180	2	1.56	46262776730	3897646	134.31	11650	12240	11500	14980	8080	11530	11869.53	0.00	0	-33605	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5137	61.31	5.52	12	8.88	191.00	2123.00	17270	20240704	-32.19	3470	20231031	237.46	17270	-32.19	20240704	7420	57.82	20240909	17270	-32.19	20240704	3470	237.46	20231031	4.56	N	253590	100	43 억		0	N	N	1355	N	00	N
114	20241011	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	190	2	1.65	45137498200	3801520	131.00	11650	12240	11500	14980	8080	11530	11873.54	0.00	0	-21782	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5141	61.36	5.52	12	8.67	191.00	2123.00	17270	20240704	-32.14	3470	20231031	237.75	17270	-32.14	20240704	7420	57.95	20240909	17270	-32.14	20240704	3470	237.75	20231031	4.56	N	253590	100	43 억		0	N	N	3016	N	00	N
115	20241011	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	150	2	1.30	43023496380	3620661	124.77	11650	12240	11500	14980	8080	11530	11882.78	0.00	0	-29258	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5124	61.15	5.50	12	8.25	191.00	2123.00	17270	20240704	-32.37	3470	20231031	236.60	17270	-32.37	20240704	7420	57.41	20240909	17270	-32.37	20240704	3470	236.60	20231031	4.56	N	253590	100	43 억		0	N	N	3016	N	00	N
116	20241011	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11780	250	2	2.17	40265978080	3385607	116.67	11650	12240	11500	14980	8080	11530	11893.28	0.00	0	-37339	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5168	61.68	5.55	12	7.72	191.00	2123.00	17270	20240704	-31.79	3470	20231031	239.48	17270	-31.79	20240704	7420	58.76	20240909	17270	-31.79	20240704	3470	239.48	20231031	4.56	N	253590	100	43 억		0	N	N	3016	N	00	N
117	20241011	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11780	250	2	2.17	37590968550	3159756	108.88	11650	12240	11500	14980	8080	11530	11896.80	0.00	0	-44766	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5168	61.68	5.55	12	7.20	191.00	2123.00	17270	20240704	-31.79	3470	20231031	239.48	17270	-31.79	20240704	7420	58.76	20240909	17270	-31.79	20240704	3470	239.48	20231031	4.56	N	253590	100	43 억		0	N	N	3016	N	00	N
118	20241011	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	310	2	2.69	34332022710	2883378	99.36	11650	12240	11500	14980	8080	11530	11906.88	0.00	0	-64935	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5194	61.99	5.58	12	6.57	191.00	2123.00	17270	20240704	-31.44	3470	20231031	241.21	17270	-31.44	20240704	7420	59.57	20240909	17270	-31.44	20240704	3470	241.21	20231031	4.56	N	253590	100	43 억		0	N	N	3016	N	00	N
119	20241011	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	160	2	1.39	12113938920	1031534	35.55	11650	11900	11500	14980	8080	11530	11743.62	0.00	0	-63493	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5128	61.20	5.51	12	2.35	191.00	2123.00	17270	20240704	-32.31	3470	20231031	236.89	17270	-32.31	20240704	7420	57.55	20240909	17270	-32.31	20240704	3470	236.89	20231031	4.56	N	253590	100	43 억		0	N	N	3016	N	00	N
120	20241011	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	280	2	2.43	5570865090	473958	16.33	11650	11900	11500	14980	8080	11530	11753.93	0.00	0	-51912	12170	11850	11590	11270	11010	11720	11140	44	3450	100	7140	10	1	43869164	5181	61.83	5.56	12	1.08	191.00	2123.00	17270	20240704	-31.62	3470	20231031	240.35	17270	-31.62	20240704	7420	59.16	20240909	17270	-31.62	20240704	3470	240.35	20231031	4.56	N	253590	100	43 억		0	N	N	3016	N	00	N
121	20241010	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	200	2	1.77	33526582140	2872020	88.43	11650	11910	11330	14720	7940	11330	11673.82	0.00	0	42726	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5058	60.37	5.43	12	6.55	191.00	2123.00	17270	20240704	-33.24	3470	20231031	232.28	17270	-33.24	20240704	7420	55.39	20240909	17270	-33.24	20240704	3470	232.28	20231031	4.29	N	253590	100	43 억		0	N	N	3016	N	00	N
122	20241010	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	170	2	1.50	32258179520	2761862	85.04	11650	11910	11330	14720	7940	11330	11679.89	0.00	0	76390	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5045	60.21	5.42	12	6.30	191.00	2123.00	17270	20240704	-33.41	3470	20231031	231.41	17270	-33.41	20240704	7420	54.99	20240909	17270	-33.41	20240704	3470	231.41	20231031	4.29	N	253590	100	43 억		0	N	N	757	N	00	N
123	20241010	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	270	2	2.38	29508709280	2522804	77.68	11650	11910	11330	14720	7940	11330	11696.82	0.00	0	80777	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5089	60.73	5.46	12	5.75	191.00	2123.00	17270	20240704	-32.83	3470	20231031	234.29	17270	-32.83	20240704	7420	56.33	20240909	17270	-32.83	20240704	3470	234.29	20231031	4.29	N	253590	100	43 억		0	N	N	757	N	00	N
124	20241010	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	390	2	3.44	26737835670	2285133	70.36	11650	11910	11330	14720	7940	11330	11700.81	0.00	0	83520	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5141	61.36	5.52	12	5.21	191.00	2123.00	17270	20240704	-32.14	3470	20231031	237.75	17270	-32.14	20240704	7420	57.95	20240909	17270	-32.14	20240704	3470	237.75	20231031	4.29	N	253590	100	43 억		0	N	N	757	N	00	N
125	20241010	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	540	2	4.77	23359982090	1999029	61.55	11650	11910	11330	14720	7940	11330	11685.70	0.00	0	59613	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5207	62.15	5.59	12	4.56	191.00	2123.00	17270	20240704	-31.27	3470	20231031	242.07	17270	-31.27	20240704	7420	59.97	20240909	17270	-31.27	20240704	3470	242.07	20231031	4.29	N	253590	100	43 억		0	N	N	757	N	00	N
126	20241010	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	370	2	3.27	16942605360	1456585	44.85	11650	11840	11330	14720	7940	11330	11631.77	0.00	0	61484	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5133	61.26	5.51	12	3.32	191.00	2123.00	17270	20240704	-32.25	3470	20231031	237.18	17270	-32.25	20240704	7420	57.68	20240909	17270	-32.25	20240704	3470	237.18	20231031	4.29	N	253590	100	43 억		0	N	N	757	N	00	N
127	20241010	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	160	2	1.41	8688872120	751298	23.13	11650	11780	11330	14720	7940	11330	11565.20	0.00	0	16743	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5041	60.16	5.41	12	1.71	191.00	2123.00	17270	20240704	-33.47	3470	20231031	231.12	17270	-33.47	20240704	7420	54.85	20240909	17270	-33.47	20240704	3470	231.12	20231031	4.29	N	253590	100	43 억		0	N	N	757	N	00	N
128	20241010	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	340	2	3.00	4338469850	371820	11.45	11650	11780	11550	14720	7940	11330	11668.36	0.00	0	7601	12450	11890	11570	11010	10690	12170	11290	44	3390	100	7020	10	1	43869164	5120	61.10	5.50	12	0.85	191.00	2123.00	17270	20240704	-32.43	3470	20231031	236.31	17270	-32.43	20240704	7420	57.28	20240909	17270	-32.43	20240704	3470	236.31	20231031	4.29	N	253590	100	43 억		0	N	N	757	N	00	N
129	20241008	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11330	-220	5	-1.90	37504480110	3202247	117.15	11300	12130	11250	15010	8090	11550	11712.40	0.00	0	-12278	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	4970	59.32	5.34	12	7.30	191.00	2123.00	17270	20240704	-34.39	3470	20231031	226.51	17270	-34.39	20240704	7420	52.70	20240909	17270	-34.39	20240704	3470	226.51	20231031	4.41	N	253590	100	43 억		0	N	N	757	N	00	N
130	20241008	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	-200	5	-1.73	36102031630	3078523	112.62	11300	12130	11250	15010	8090	11550	11727.16	0.00	0	-36182	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	4979	59.42	5.35	12	7.02	191.00	2123.00	17270	20240704	-34.28	3470	20231031	227.09	17270	-34.28	20240704	7420	52.96	20240909	17270	-34.28	20240704	3470	227.09	20231031	4.41	N	253590	100	43 억		0	N	N	3326	N	00	N
131	20241008	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-110	5	-0.95	34250096960	2915994	106.67	11300	12130	11250	15010	8090	11550	11745.71	0.00	0	-36016	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	5019	59.90	5.39	12	6.65	191.00	2123.00	17270	20240704	-33.76	3470	20231031	229.68	17270	-33.76	20240704	7420	54.18	20240909	17270	-33.76	20240704	3470	229.68	20231031	4.41	N	253590	100	43 억		0	N	N	3326	N	00	N
132	20241008	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	-60	5	-0.52	33444795690	2845813	104.11	11300	12130	11250	15010	8090	11550	11752.40	0.00	0	-35319	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	5041	60.16	5.41	12	6.49	191.00	2123.00	17270	20240704	-33.47	3470	20231031	231.12	17270	-33.47	20240704	7420	54.85	20240909	17270	-33.47	20240704	3470	231.12	20231031	4.41	N	253590	100	43 억		0	N	N	3326	N	00	N
133	20241008	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-170	5	-1.47	32485040870	2761816	101.03	11300	12130	11250	15010	8090	11550	11762.33	0.00	0	-24125	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	4992	59.58	5.36	12	6.30	191.00	2123.00	17270	20240704	-34.11	3470	20231031	227.95	17270	-34.11	20240704	7420	53.37	20240909	17270	-34.11	20240704	3470	227.95	20231031	4.41	N	253590	100	43 억		0	N	N	3326	N	00	N
134	20241008	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	-70	5	-0.61	31130064440	2643263	96.70	11300	12130	11250	15010	8090	11550	11777.28	0.00	0	-23382	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	5036	60.10	5.41	12	6.03	191.00	2123.00	17270	20240704	-33.53	3470	20231031	230.84	17270	-33.53	20240704	7420	54.72	20240909	17270	-33.53	20240704	3470	230.84	20231031	4.41	N	253590	100	43 억		0	N	N	3326	N	00	N
135	20241008	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	-20	5	-0.17	28517216390	2415701	88.37	11300	12130	11250	15010	8090	11550	11805.12	0.00	0	-14443	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	5058	60.37	5.43	12	5.51	191.00	2123.00	17270	20240704	-33.24	3470	20231031	232.28	17270	-33.24	20240704	7420	55.39	20240909	17270	-33.24	20240704	3470	232.28	20231031	4.41	N	253590	100	43 억		0	N	N	3326	N	00	N
136	20241008	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11760	210	2	1.82	7141926900	609364	22.29	11300	11880	11250	15010	8090	11550	11720.77	0.00	0	2882	12143	11846	11443	11146	10743	11995	11295	44	3460	100	7160	10	1	43869164	5159	61.57	5.54	12	1.39	191.00	2123.00	17270	20240704	-31.91	3470	20231031	238.90	17270	-31.91	20240704	7420	58.49	20240909	17270	-31.91	20240704	3470	238.90	20231031	4.41	N	253590	100	43 억		0	N	N	3326	N	00	N
137	20241007	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	270	2	2.39	30876375250	2693290	39.37	11380	11740	11040	14660	7900	11280	11463.87	0.00	0	-177652	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	5067	60.47	5.44	12	6.14	191.00	2123.00	17270	20240704	-33.12	3470	20231031	232.85	17270	-33.12	20240704	7420	55.66	20240909	17270	-33.12	20240704	3470	232.85	20231031	4.14	N	253590	100	43 억		0	N	N	3326	N	00	N
138	20241007	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11460	180	2	1.60	29572147000	2580065	37.72	11380	11740	11040	14660	7900	11280	11461.79	0.00	0	-171220	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	5027	60.00	5.40	12	5.88	191.00	2123.00	17270	20240704	-33.64	3470	20231031	230.26	17270	-33.64	20240704	7420	54.45	20240909	17270	-33.64	20240704	3470	230.26	20231031	4.14	N	253590	100	43 억		0	N	N	42	N	00	N
139	20241007	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11620	340	2	3.01	26373223040	2301817	33.65	11380	11740	11040	14660	7900	11280	11457.57	0.00	0	-149101	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	5098	60.84	5.47	12	5.25	191.00	2123.00	17270	20240704	-32.72	3470	20231031	234.87	17270	-32.72	20240704	7420	56.60	20240909	17270	-32.72	20240704	3470	234.87	20231031	4.14	N	253590	100	43 억		0	N	N	42	N	00	N
140	20241007	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	150	2	1.33	18343679900	1611393	23.56	11380	11630	11040	14660	7900	11280	11383.74	0.00	0	-80520	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	5014	59.84	5.38	12	3.67	191.00	2123.00	17270	20240704	-33.82	3470	20231031	229.39	17270	-33.82	20240704	7420	54.04	20240909	17270	-33.82	20240704	3470	229.39	20231031	4.14	N	253590	100	43 억		0	N	N	42	N	00	N
141	20241007	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	150	2	1.33	15789327100	1389650	20.32	11380	11630	11040	14660	7900	11280	11362.09	0.00	0	-85365	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	5014	59.84	5.38	12	3.17	191.00	2123.00	17270	20240704	-33.82	3470	20231031	229.39	17270	-33.82	20240704	7420	54.04	20240909	17270	-33.82	20240704	3470	229.39	20231031	4.14	N	253590	100	43 억		0	N	N	42	N	00	N
142	20241007	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	130	2	1.15	11730565980	1037171	15.16	11380	11510	11040	14660	7900	11280	11310.16	0.00	0	-21682	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	5005	59.74	5.37	12	2.36	191.00	2123.00	17270	20240704	-33.93	3470	20231031	228.82	17270	-33.93	20240704	7420	53.77	20240909	17270	-33.93	20240704	3470	228.82	20231031	4.14	N	253590	100	43 억		0	N	N	42	N	00	N
143	20241007	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	140	2	1.24	8630374150	766052	11.20	11380	11450	11040	14660	7900	11280	11266.04	0.00	0	-5236	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	5010	59.79	5.38	12	1.75	191.00	2123.00	17270	20240704	-33.87	3470	20231031	229.11	17270	-33.87	20240704	7420	53.91	20240909	17270	-33.87	20240704	3470	229.11	20231031	4.14	N	253590	100	43 억		0	N	N	42	N	00	N
144	20241007	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	10	2	0.09	3120269910	275811	4.03	11380	11450	11170	14660	7900	11280	11313.08	0.00	0	-20329	12780	12030	11640	10890	10500	11835	10695	44	3380	100	6990	10	1	43869164	4953	59.11	5.32	12	0.63	191.00	2123.00	17270	20240704	-34.63	3470	20231031	225.36	17270	-34.63	20240704	7420	52.16	20240909	17270	-34.63	20240704	3470	225.36	20231031	4.14	N	253590	100	43 억		0	N	N	42	N	00	N
145	20241004	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	70	2	0.62	80453674890	6781697	392.51	11380	12390	11250	14570	7850	11210	11864.08	0.00	0	-80695	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	4948	59.06	5.31	12	15.46	191.00	2123.00	17270	20240704	-34.68	3470	20231031	225.07	17270	-34.68	20240704	7420	52.02	20240909	17270	-34.68	20240704	3470	225.07	20231031	3.85	N	253590	100	43 억		0	N	N	42	N	00	N
146	20241004	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	140	2	1.25	78537486470	6611974	382.69	11380	12390	11270	14570	7850	11210	11878.36	0.00	0	-118967	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	4979	59.42	5.35	12	15.07	191.00	2123.00	17270	20240704	-34.28	3470	20231031	227.09	17270	-34.28	20240704	7420	52.96	20240909	17270	-34.28	20240704	3470	227.09	20231031	3.85	N	253590	100	43 억		0	N	N	130	N	00	N
147	20241004	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	290	2	2.59	73910546950	6204755	359.12	11380	12390	11360	14570	7850	11210	11912.24	0.00	0	-222471	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	5045	60.21	5.42	12	14.14	191.00	2123.00	17270	20240704	-33.41	3470	20231031	231.41	17270	-33.41	20240704	7420	54.99	20240909	17270	-33.41	20240704	3470	231.41	20231031	3.85	N	253590	100	43 억		0	N	N	130	N	00	N
148	20241004	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	460	2	4.10	69744534530	5843212	338.20	11380	12390	11360	14570	7850	11210	11936.35	0.00	0	-269867	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	5120	61.10	5.50	12	13.32	191.00	2123.00	17270	20240704	-32.43	3470	20231031	236.31	17270	-32.43	20240704	7420	57.28	20240909	17270	-32.43	20240704	3470	236.31	20231031	3.85	N	253590	100	43 억		0	N	N	130	N	00	N
149	20241004	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	580	2	5.17	65207589700	5455209	315.74	11380	12390	11360	14570	7850	11210	11953.66	0.00	0	-293089	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	5172	61.73	5.55	12	12.44	191.00	2123.00	17270	20240704	-31.73	3470	20231031	239.77	17270	-31.73	20240704	7420	58.89	20240909	17270	-31.73	20240704	3470	239.77	20231031	3.85	N	253590	100	43 억		0	N	N	130	N	00	N
150	20241004	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	610	2	5.44	62607073550	5234571	302.97	11380	12390	11360	14570	7850	11210	11960.71	0.00	0	-295377	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	5185	61.88	5.57	12	11.93	191.00	2123.00	17270	20240704	-31.56	3470	20231031	240.63	17270	-31.56	20240704	7420	59.30	20240909	17270	-31.56	20240704	3470	240.63	20231031	3.85	N	253590	100	43 억		0	N	N	130	N	00	N
151	20241004	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	590	2	5.26	56303097620	4702145	272.15	11380	12390	11360	14570	7850	11210	11974.38	0.00	0	-280817	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	5177	61.78	5.56	12	10.72	191.00	2123.00	17270	20240704	-31.67	3470	20231031	240.06	17270	-31.67	20240704	7420	59.03	20240909	17270	-31.67	20240704	3470	240.06	20231031	3.85	N	253590	100	43 억		0	N	N	130	N	00	N
152	20241004	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	980	2	8.74	26370118860	2192943	126.92	11380	12390	11360	14570	7850	11210	12026.05	0.00	0	-130180	11796	11502	11336	11042	10876	11420	10960	44	3360	100	6950	10	1	43869164	5348	63.82	5.74	12	5.00	191.00	2123.00	17270	20240704	-29.42	3470	20231031	251.30	17270	-29.42	20240704	7420	64.29	20240909	17270	-29.42	20240704	3470	251.30	20231031	3.85	N	253590	100	43 억		0	N	N	130	N	00	N
153	20241002	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	-340	5	-2.94	18982559060	1670283	21.37	11290	11630	11170	15010	8090	11550	11364.94	0.00	0	-110788	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	4918	58.69	5.28	12	3.81	191.00	2123.00	17270	20240704	-35.09	3470	20231031	223.05	17270	-35.09	20240704	7420	51.08	20240909	17270	-35.09	20240704	3470	223.05	20231031	3.48	N	253590	100	43 억		0	N	N	130	N	00	N
154	20241002	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	-330	5	-2.86	17881236360	1572087	20.11	11290	11630	11170	15010	8090	11550	11374.13	0.00	0	-125479	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	4922	58.74	5.28	12	3.58	191.00	2123.00	17270	20240704	-35.03	3470	20231031	223.34	17270	-35.03	20240704	7420	51.21	20240909	17270	-35.03	20240704	3470	223.34	20231031	3.48	N	253590	100	43 억		0	N	N	927	N	00	N
155	20241002	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-230	5	-1.99	15943842540	1399760	17.91	11290	11630	11170	15010	8090	11550	11390.34	0.00	0	-106880	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	4966	59.27	5.33	12	3.19	191.00	2123.00	17270	20240704	-34.45	3470	20231031	226.22	17270	-34.45	20240704	7420	52.56	20240909	17270	-34.45	20240704	3470	226.22	20231031	3.48	N	253590	100	43 억		0	N	N	927	N	00	N
156	20241002	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	-190	5	-1.65	14402597890	1263615	16.16	11290	11630	11170	15010	8090	11550	11397.86	0.00	0	-103133	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	4984	59.48	5.35	12	2.88	191.00	2123.00	17270	20240704	-34.22	3470	20231031	227.38	17270	-34.22	20240704	7420	53.10	20240909	17270	-34.22	20240704	3470	227.38	20231031	3.48	N	253590	100	43 억		0	N	N	927	N	00	N
157	20241002	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-120	5	-1.04	13144383320	1152917	14.75	11290	11630	11170	15010	8090	11550	11400.90	0.00	0	-84281	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	5014	59.84	5.38	12	2.63	191.00	2123.00	17270	20240704	-33.82	3470	20231031	229.39	17270	-33.82	20240704	7420	54.04	20240909	17270	-33.82	20240704	3470	229.39	20231031	3.48	N	253590	100	43 억		0	N	N	927	N	00	N
158	20241002	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	-20	5	-0.17	11288556510	990639	12.67	11290	11630	11170	15010	8090	11550	11395.13	0.00	0	-67398	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	5058	60.37	5.43	12	2.26	191.00	2123.00	17270	20240704	-33.24	3470	20231031	232.28	17270	-33.24	20240704	7420	55.39	20240909	17270	-33.24	20240704	3470	232.28	20231031	3.48	N	253590	100	43 억		0	N	N	927	N	00	N
159	20241002	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-140	5	-1.21	8030874030	707639	9.05	11290	11630	11170	15010	8090	11550	11348.65	0.00	0	-423	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	5005	59.74	5.37	12	1.61	191.00	2123.00	17270	20240704	-33.93	3470	20231031	228.82	17270	-33.93	20240704	7420	53.77	20240909	17270	-33.93	20240704	3470	228.82	20231031	3.48	N	253590	100	43 억		0	N	N	927	N	00	N
160	20241002	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-110	5	-0.95	2869385960	253132	3.24	11290	11550	11170	15010	8090	11550	11335.01	0.00	0	20222	12876	12212	11526	10862	10176	12545	11195	44	3460	100	7160	10	1	43869164	5019	59.90	5.39	12	0.58	191.00	2123.00	17270	20240704	-33.76	3470	20231031	229.68	17270	-33.76	20240704	7420	54.18	20240909	17270	-33.76	20240704	3470	229.68	20231031	3.48	N	253590	100	43 억		0	N	N	927	N	00	N