KissMeData/254120/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	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1873	-1	5	-0.05	170605219	92226	120.70	1875	1879	1811	2435	1312	1874	1849.64	1.87	0	2276	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	576	-13.47	2.10	12	0.30	-139.00	894.00	2980	20240613	-37.15	1600	20240805	17.06	2980	-37.15	20240613	1600	17.06	20240805	2980	-37.15	20240613	1600	17.06	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
3	20241031	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1868	-6	5	-0.32	166844733	90214	118.06	1875	1879	1811	2435	1312	1874	1849.21	1.87	0	2876	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	574	-13.44	2.09	12	0.29	-139.00	894.00	2980	20240613	-37.32	1600	20240805	16.75	2980	-37.32	20240613	1600	16.75	20240805	2980	-37.32	20240613	1600	16.75	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
4	20241031	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1875	1	2	0.05	151452708	81996	107.31	1875	1877	1811	2435	1312	1874	1846.80	1.87	0	4247	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	577	-13.49	2.10	12	0.27	-139.00	894.00	2980	20240613	-37.08	1600	20240805	17.19	2980	-37.08	20240613	1600	17.19	20240805	2980	-37.08	20240613	1600	17.19	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
5	20241031	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1866	-8	5	-0.43	122160037	66265	86.72	1875	1876	1811	2435	1312	1874	1843.12	1.87	0	4208	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	574	-13.42	2.09	12	0.22	-139.00	894.00	2980	20240613	-37.38	1600	20240805	16.62	2980	-37.38	20240613	1600	16.62	20240805	2980	-37.38	20240613	1600	16.62	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
6	20241031	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1855	-19	5	-1.01	116282023	63108	82.59	1875	1876	1811	2435	1312	1874	1842.17	1.87	0	2567	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	570	-13.35	2.07	12	0.21	-139.00	894.00	2980	20240613	-37.75	1600	20240805	15.94	2980	-37.75	20240613	1600	15.94	20240805	2980	-37.75	20240613	1600	15.94	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
7	20241031	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1850	-24	5	-1.28	110086469	59769	78.22	1875	1876	1811	2435	1312	1874	1841.42	1.87	0	2889	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	569	-13.31	2.07	12	0.19	-139.00	894.00	2980	20240613	-37.92	1600	20240805	15.62	2980	-37.92	20240613	1600	15.62	20240805	2980	-37.92	20240613	1600	15.62	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
8	20241031	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1863	-11	5	-0.59	100864008	54788	71.70	1875	1876	1811	2435	1312	1874	1840.48	1.87	0	6028	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	573	-13.40	2.08	12	0.18	-139.00	894.00	2980	20240613	-37.48	1600	20240805	16.44	2980	-37.48	20240613	1600	16.44	20240805	2980	-37.48	20240613	1600	16.44	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
9	20241031	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1845	-29	5	-1.55	12233414	6579	8.61	1875	1876	1845	2435	1312	1874	1857.38	1.87	0	-3224	1929	1901	1875	1847	1821	1888	1834	31	561	100	1310	1	1	30754270	567	-13.27	2.06	12	0.02	-139.00	894.00	2980	20240613	-38.09	1600	20240805	15.31	2980	-38.09	20240613	1600	15.31	20240805	2980	-38.09	20240613	1600	15.31	20240805	0.62	N	254120	100	30 억		575809	N	N	0	N	00	N
10	20241030	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1874	-1	5	-0.05	143600314	76412	82.82	1877	1903	1849	2435	1313	1875	1879.29	1.92	0	-14124	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	576	-13.48	2.10	12	0.25	-139.00	894.00	2980	20240613	-37.11	1600	20240805	17.12	2980	-37.11	20240613	1600	17.12	20240805	2980	-37.11	20240613	1600	17.12	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
11	20241030	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1873	-2	5	-0.11	131264510	69828	75.68	1877	1903	1849	2435	1313	1875	1879.83	1.92	0	-13384	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	576	-13.47	2.10	12	0.23	-139.00	894.00	2980	20240613	-37.15	1600	20240805	17.06	2980	-37.15	20240613	1600	17.06	20240805	2980	-37.15	20240613	1600	17.06	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
12	20241030	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1876	1	2	0.05	102945102	54724	59.31	1877	1903	1849	2435	1313	1875	1881.17	1.92	0	-6023	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	577	-13.50	2.10	12	0.18	-139.00	894.00	2980	20240613	-37.05	1600	20240805	17.25	2980	-37.05	20240613	1600	17.25	20240805	2980	-37.05	20240613	1600	17.25	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
13	20241030	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1879	4	2	0.21	98035541	52103	56.47	1877	1903	1849	2435	1313	1875	1881.57	1.92	0	-3565	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	578	-13.52	2.10	12	0.17	-139.00	894.00	2980	20240613	-36.95	1600	20240805	17.44	2980	-36.95	20240613	1600	17.44	20240805	2980	-36.95	20240613	1600	17.44	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
14	20241030	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	15	2	0.80	72253373	38485	41.71	1877	1903	1849	2435	1313	1875	1877.44	1.92	0	-1348	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	581	-13.60	2.11	12	0.13	-139.00	894.00	2980	20240613	-36.58	1600	20240805	18.12	2980	-36.58	20240613	1600	18.12	20240805	2980	-36.58	20240613	1600	18.12	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
15	20241030	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	13	2	0.69	62812025	33459	36.26	1877	1903	1849	2435	1313	1875	1877.28	1.92	0	267	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	581	-13.58	2.11	12	0.11	-139.00	894.00	2980	20240613	-36.64	1600	20240805	18.00	2980	-36.64	20240613	1600	18.00	20240805	2980	-36.64	20240613	1600	18.00	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
16	20241030	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	8	2	0.43	46166793	24679	26.75	1877	1884	1849	2435	1313	1875	1870.69	1.92	0	2853	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	579	-13.55	2.11	12	0.08	-139.00	894.00	2980	20240613	-36.81	1600	20240805	17.69	2980	-36.81	20240613	1600	17.69	20240805	2980	-36.81	20240613	1600	17.69	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
17	20241030	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1874	-1	5	-0.05	23232006	12447	13.49	1877	1878	1849	2435	1313	1875	1866.47	1.92	0	-2089	1928	1901	1888	1861	1848	1895	1855	31	560	100	1310	1	1	30754270	576	-13.48	2.10	12	0.04	-139.00	894.00	2980	20240613	-37.11	1600	20240805	17.12	2980	-37.11	20240613	1600	17.12	20240805	2980	-37.11	20240613	1600	17.12	20240805	0.62	N	254120	100	30 억		589933	N	N	0	N	00	N
18	20241029	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1875	-27	5	-1.42	169881897	90223	140.00	1914	1915	1875	2470	1332	1902	1882.97	1.92	0	-1725	1920	1911	1895	1886	1870	1915	1890	31	568	100	1330	1	1	30754270	577	-13.49	2.10	12	0.29	-139.00	894.00	2980	20240613	-37.08	1600	20240805	17.19	2980	-37.08	20240613	1600	17.19	20240805	2980	-37.08	20240613	1600	17.19	20240805	0.62	N	254120	100	30 억		591658	N	N	0	N	00	N
19	20241029	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1892	-10	5	-0.53	114595492	60795	94.33	1914	1915	1878	2470	1332	1902	1884.95	1.92	0	-4846	1920	1911	1895	1886	1870	1915	1890	31	568	100	1330	1	1	30754270	582	-13.61	2.12	12	0.20	-139.00	894.00	2980	20240613	-36.51	1600	20240805	18.25	2980	-36.51	20240613	1600	18.25	20240805	2980	-36.51	20240613	1600	18.25	20240805	0.62	N	254120	100	30 억		591658	N	N	0	N	00	N
20	20241029	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	-17	5	-0.89	73140063	38797	60.20	1914	1915	1878	2470	1332	1902	1885.20	1.92	0	-15982	1920	1911	1895	1886	1870	1915	1890	31	568	100	1330	1	1	30754270	580	-13.56	2.11	12	0.13	-139.00	894.00	2980	20240613	-36.74	1600	20240805	17.81	2980	-36.74	20240613	1600	17.81	20240805	2980	-36.74	20240613	1600	17.81	20240805	0.62	N	254120	100	30 억		591658	N	N	0	N	00	N
21	20241029	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	-17	5	-0.89	69470500	36848	57.18	1914	1915	1878	2470	1332	1902	1885.33	1.92	0	-15991	1920	1911	1895	1886	1870	1915	1890	31	568	100	1330	1	1	30754270	580	-13.56	2.11	12	0.12	-139.00	894.00	2980	20240613	-36.74	1600	20240805	17.81	2980	-36.74	20240613	1600	17.81	20240805	2980	-36.74	20240613	1600	17.81	20240805	0.62	N	254120	100	30 억		591658	N	N	0	N	00	N
22	20241029	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1886	-16	5	-0.84	64698115	34316	53.25	1914	1915	1878	2470	1332	1902	1885.36	1.92	0	-14122	1920	1911	1895	1886	1870	1915	1890	31	568	100	1330	1	1	30754270	580	-13.57	2.11	12	0.11	-139.00	894.00	2980	20240613	-36.71	1600	20240805	17.88	2980	-36.71	20240613	1600	17.88	20240805	2980	-36.71	20240613	1600	17.88	20240805	0.62	N	254120	100	30 억		591658	N	N	0	N	00	N
23	20241029	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1881	-21	5	-1.10	53379446	28296	43.91	1914	1915	1878	2470	1332	1902	1886.47	1.92	0	-13944	1920	1911	1895	1886	1870	1915	1890	31	568	100	1330	1	1	30754270	578	-13.53	2.10	12	0.09	-139.00	894.00	2980	20240613	-36.88	1600	20240805	17.56	2980	-36.88	20240613	1600	17.56	20240805	2980	-36.88	20240613	1600	17.56	20240805	0.62	N	254120	100	30 억		591658	N	N	0	N	00	N
24	20241029	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	-14	5	-0.74	37233879	19711	30.58	1914	1915	1879	2470	1332	1902	1888.99	1.92	0	-8916	1920	1911	1895	1886	1870	1915	1890	31	568	100	1330	1	1	30754270	581	-13.58	2.11	12	0.06	-139.00	894.00	2980	20240613	-36.64	1600	20240805	18.00	2980	-36.64	20240613	1600	18.00	20240805	2980	-36.64	20240613	1600	18.00	20240805	0.62	N	254120	100	30 억		591658	N	N	0	N	00	N
25	20241028	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	6	2	0.32	121577705	64247	113.02	1890	1904	1879	2460	1328	1896	1892.33	1.89	0	9731	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	585	-13.68	2.13	12	0.21	-139.00	894.00	2980	20240613	-36.17	1600	20240805	18.88	2980	-36.17	20240613	1600	18.88	20240805	2980	-36.17	20240613	1600	18.88	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
26	20241028	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	6	2	0.32	120889389	63885	112.38	1890	1904	1879	2460	1328	1896	1892.30	1.89	0	9697	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	585	-13.68	2.13	12	0.21	-139.00	894.00	2980	20240613	-36.17	1600	20240805	18.88	2980	-36.17	20240613	1600	18.88	20240805	2980	-36.17	20240613	1600	18.88	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
27	20241028	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	-5	5	-0.26	94158950	49811	87.62	1890	1901	1879	2460	1328	1896	1890.32	1.89	0	929	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	582	-13.60	2.12	12	0.16	-139.00	894.00	2980	20240613	-36.54	1600	20240805	18.19	2980	-36.54	20240613	1600	18.19	20240805	2980	-36.54	20240613	1600	18.19	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
28	20241028	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	-6	5	-0.32	81909270	43322	76.21	1890	1901	1879	2460	1328	1896	1890.71	1.89	0	-59	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	581	-13.60	2.11	12	0.14	-139.00	894.00	2980	20240613	-36.58	1600	20240805	18.12	2980	-36.58	20240613	1600	18.12	20240805	2980	-36.58	20240613	1600	18.12	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
29	20241028	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1896	0	3	0.00	59351097	31361	55.17	1890	1901	1888	2460	1328	1896	1892.51	1.89	0	1671	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	583	-13.64	2.12	12	0.10	-139.00	894.00	2980	20240613	-36.38	1600	20240805	18.50	2980	-36.38	20240613	1600	18.50	20240805	2980	-36.38	20240613	1600	18.50	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
30	20241028	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	4	2	0.21	43833875	23156	40.73	1890	1901	1890	2460	1328	1896	1892.98	1.89	0	987	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	584	-13.67	2.13	12	0.08	-139.00	894.00	2980	20240613	-36.24	1600	20240805	18.75	2980	-36.24	20240613	1600	18.75	20240805	2980	-36.24	20240613	1600	18.75	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
31	20241028	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	-5	5	-0.26	27135033	14334	25.22	1890	1901	1890	2460	1328	1896	1893.05	1.89	0	4208	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	582	-13.60	2.12	12	0.05	-139.00	894.00	2980	20240613	-36.54	1600	20240805	18.19	2980	-36.54	20240613	1600	18.19	20240805	2980	-36.54	20240613	1600	18.19	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
32	20241028	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1898	2	2	0.11	11398120	6027	10.60	1890	1898	1890	2460	1328	1896	1891.16	1.89	0	2698	1914	1904	1892	1882	1870	1910	1888	31	564	100	1320	1	1	30754270	584	-13.65	2.12	12	0.02	-139.00	894.00	2980	20240613	-36.31	1600	20240805	18.62	2980	-36.31	20240613	1600	18.62	20240805	2980	-36.31	20240613	1600	18.62	20240805	0.62	N	254120	100	30 억		581927	N	N	0	N	00	N
33	20241025	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1896	10	2	0.53	102553671	54385	93.90	1887	1902	1880	2450	1321	1886	1885.70	1.91	0	-4921	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	583	-13.64	2.12	12	0.18	-139.00	894.00	2980	20240613	-36.38	1600	20240805	18.50	2980	-36.38	20240613	1600	18.50	20240805	2980	-36.38	20240613	1600	18.50	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
34	20241025	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	2	2	0.11	97417415	51672	89.22	1887	1902	1880	2450	1321	1886	1885.30	1.91	0	-4919	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	581	-13.58	2.11	12	0.17	-139.00	894.00	2980	20240613	-36.64	1600	20240805	18.00	2980	-36.64	20240613	1600	18.00	20240805	2980	-36.64	20240613	1600	18.00	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
35	20241025	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1886	0	3	0.00	89840457	47654	82.28	1887	1902	1880	2450	1321	1886	1885.27	1.91	0	-4622	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	580	-13.57	2.11	12	0.15	-139.00	894.00	2980	20240613	-36.71	1600	20240805	17.88	2980	-36.71	20240613	1600	17.88	20240805	2980	-36.71	20240613	1600	17.88	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
36	20241025	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1886	0	3	0.00	79921747	42383	73.18	1887	1902	1880	2450	1321	1886	1885.70	1.91	0	-253	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	580	-13.57	2.11	12	0.14	-139.00	894.00	2980	20240613	-36.71	1600	20240805	17.88	2980	-36.71	20240613	1600	17.88	20240805	2980	-36.71	20240613	1600	17.88	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
37	20241025	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1897	11	2	0.58	78831268	41806	72.18	1887	1902	1880	2450	1321	1886	1885.64	1.91	0	-218	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	583	-13.65	2.12	12	0.14	-139.00	894.00	2980	20240613	-36.34	1600	20240805	18.56	2980	-36.34	20240613	1600	18.56	20240805	2980	-36.34	20240613	1600	18.56	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
38	20241025	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1894	8	2	0.42	72610060	38515	66.50	1887	1902	1880	2450	1321	1886	1885.24	1.91	0	-1071	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	582	-13.63	2.12	12	0.13	-139.00	894.00	2980	20240613	-36.44	1600	20240805	18.38	2980	-36.44	20240613	1600	18.38	20240805	2980	-36.44	20240613	1600	18.38	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
39	20241025	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	9	2	0.48	27134542	14372	24.81	1887	1902	1880	2450	1321	1886	1888.01	1.91	0	-1454	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	583	-13.63	2.12	12	0.05	-139.00	894.00	2980	20240613	-36.41	1600	20240805	18.44	2980	-36.41	20240613	1600	18.44	20240805	2980	-36.41	20240613	1600	18.44	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
40	20241025	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	2	2	0.11	5057709	2664	4.60	1887	1902	1887	2450	1321	1886	1898.54	1.91	0	-191	1932	1909	1887	1864	1842	1898	1853	31	564	100	1320	1	1	30754270	581	-13.58	2.11	12	0.01	-139.00	894.00	2980	20240613	-36.64	1600	20240805	18.00	2980	-36.64	20240613	1600	18.00	20240805	2980	-36.64	20240613	1600	18.00	20240805	0.62	N	254120	100	30 억		586848	N	N	0	N	00	N
41	20241024	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1886	-24	5	-1.26	108548521	57854	71.78	1910	1910	1865	2480	1337	1910	1876.23	2.00	0	-26826	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	580	-13.57	2.11	12	0.19	-139.00	894.00	3100	20231017	-39.16	1600	20240805	17.88	2980	-36.71	20240613	1600	17.88	20240805	2980	-36.71	20240613	1600	17.88	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
42	20241024	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1872	-38	5	-1.99	107509694	57301	71.09	1910	1910	1865	2480	1337	1910	1876.23	2.00	0	-27006	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	576	-13.47	2.09	12	0.19	-139.00	894.00	3100	20231017	-39.61	1600	20240805	17.00	2980	-37.18	20240613	1600	17.00	20240805	2980	-37.18	20240613	1600	17.00	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
43	20241024	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1880	-30	5	-1.57	99418316	52984	65.74	1910	1910	1865	2480	1337	1910	1876.38	2.00	0	-27146	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	578	-13.53	2.10	12	0.17	-139.00	894.00	3100	20231017	-39.35	1600	20240805	17.50	2980	-36.91	20240613	1600	17.50	20240805	2980	-36.91	20240613	1600	17.50	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
44	20241024	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	-27	5	-1.41	89082525	47484	58.91	1910	1910	1865	2480	1337	1910	1876.05	2.00	0	-26685	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	579	-13.55	2.11	12	0.15	-139.00	894.00	3100	20231017	-39.26	1600	20240805	17.69	2980	-36.81	20240613	1600	17.69	20240805	2980	-36.81	20240613	1600	17.69	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
45	20241024	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	-27	5	-1.41	71235814	38026	47.18	1910	1910	1865	2480	1337	1910	1873.34	2.00	0	-22321	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	579	-13.55	2.11	12	0.12	-139.00	894.00	3100	20231017	-39.26	1600	20240805	17.69	2980	-36.81	20240613	1600	17.69	20240805	2980	-36.81	20240613	1600	17.69	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
46	20241024	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	-25	5	-1.31	67803355	36200	44.91	1910	1910	1865	2480	1337	1910	1873.02	2.00	0	-22519	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	580	-13.56	2.11	12	0.12	-139.00	894.00	3100	20231017	-39.19	1600	20240805	17.81	2980	-36.74	20240613	1600	17.81	20240805	2980	-36.74	20240613	1600	17.81	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
47	20241024	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1877	-33	5	-1.73	28890826	15407	19.12	1910	1910	1865	2480	1337	1910	1875.18	2.00	0	-8556	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	577	-13.50	2.10	12	0.05	-139.00	894.00	3100	20231017	-39.45	1600	20240805	17.31	2980	-37.01	20240613	1600	17.31	20240805	2980	-37.01	20240613	1600	17.31	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
48	20241024	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1889	-21	5	-1.10	9625765	5125	6.36	1910	1910	1870	2480	1337	1910	1878.20	2.00	0	-2323	1956	1933	1894	1871	1832	1944	1882	31	570	100	1330	1	1	30754270	581	-13.59	2.11	12	0.02	-139.00	894.00	3100	20231017	-39.06	1600	20240805	18.06	2980	-36.61	20240613	1600	18.06	20240805	2980	-36.61	20240613	1600	18.06	20240805	0.62	N	254120	100	30 억		613674	N	N	0	N	00	N
49	20241023	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	39	2	2.08	152361241	80597	40.05	1871	1917	1855	2430	1310	1871	1890.41	1.93	0	19514	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	587	-13.74	2.14	12	0.26	-139.00	894.00	3100	20231017	-38.39	1600	20240805	19.38	2980	-35.91	20240613	1600	19.38	20240805	2980	-35.91	20240613	1600	19.38	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
50	20241023	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1906	35	2	1.87	148655929	78654	39.08	1871	1917	1855	2430	1310	1871	1890.00	1.93	0	19634	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	586	-13.71	2.13	12	0.26	-139.00	894.00	3100	20231017	-38.52	1600	20240805	19.12	2980	-36.04	20240613	1600	19.12	20240805	2980	-36.04	20240613	1600	19.12	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
51	20241023	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1905	34	2	1.82	136392472	72229	35.89	1871	1917	1855	2430	1310	1871	1888.33	1.93	0	16704	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	586	-13.71	2.13	12	0.23	-139.00	894.00	3100	20231017	-38.55	1600	20240805	19.06	2980	-36.07	20240613	1600	19.06	20240805	2980	-36.07	20240613	1600	19.06	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
52	20241023	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1897	26	2	1.39	125902865	66725	33.15	1871	1917	1855	2430	1310	1871	1886.89	1.93	0	14891	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	583	-13.65	2.12	12	0.22	-139.00	894.00	3100	20231017	-38.81	1600	20240805	18.56	2980	-36.34	20240613	1600	18.56	20240805	2980	-36.34	20240613	1600	18.56	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
53	20241023	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1897	26	2	1.39	110623456	58665	29.15	1871	1917	1855	2430	1310	1871	1885.68	1.93	0	14212	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	583	-13.65	2.12	12	0.19	-139.00	894.00	3100	20231017	-38.81	1600	20240805	18.56	2980	-36.34	20240613	1600	18.56	20240805	2980	-36.34	20240613	1600	18.56	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
54	20241023	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	14	2	0.75	66673638	35425	17.60	1871	1917	1855	2430	1310	1871	1882.11	1.93	0	-3149	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	580	-13.56	2.11	12	0.12	-139.00	894.00	3100	20231017	-39.19	1600	20240805	17.81	2980	-36.74	20240613	1600	17.81	20240805	2980	-36.74	20240613	1600	17.81	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
55	20241023	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1893	22	2	1.18	63220557	33590	16.69	1871	1917	1855	2430	1310	1871	1882.12	1.93	0	-2378	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	582	-13.62	2.12	12	0.11	-139.00	894.00	3100	20231017	-38.94	1600	20240805	18.31	2980	-36.48	20240613	1600	18.31	20240805	2980	-36.48	20240613	1600	18.31	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
56	20241023	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1879	8	2	0.43	21357207	11364	5.65	1871	1917	1860	2430	1310	1871	1879.37	1.93	0	452	1952	1911	1883	1842	1814	1897	1828	31	559	100	1300	1	1	30754270	578	-13.52	2.10	12	0.04	-139.00	894.00	3100	20231017	-39.39	1600	20240805	17.44	2980	-36.95	20240613	1600	17.44	20240805	2980	-36.95	20240613	1600	17.44	20240805	0.63	N	254120	100	30 억		594160	N	N	0	N	00	N
57	20241022	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1871	-53	5	-2.75	377711606	200974	422.94	1911	1924	1855	2500	1347	1924	1879.41	1.92	0	2435	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	575	-13.46	2.09	12	0.65	-139.00	894.00	3100	20231013	-39.65	1600	20240805	16.94	2980	-37.21	20240613	1600	16.94	20240805	2980	-37.21	20240613	1600	16.94	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
58	20241022	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	-59	5	-3.07	374933860	199485	419.81	1911	1924	1855	2500	1347	1924	1879.51	1.92	0	2354	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	574	-13.42	2.09	12	0.65	-139.00	894.00	3100	20231013	-39.84	1600	20240805	16.56	2980	-37.42	20240613	1600	16.56	20240805	2980	-37.42	20240613	1600	16.56	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
59	20241022	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1860	-64	5	-3.33	247241037	131760	277.28	1911	1924	1855	2500	1347	1924	1876.45	1.92	0	10170	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	572	-13.38	2.08	12	0.43	-139.00	894.00	3100	20231013	-40.00	1600	20240805	16.25	2980	-37.58	20240613	1600	16.25	20240805	2980	-37.58	20240613	1600	16.25	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
60	20241022	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1867	-57	5	-2.96	176234112	93611	197.00	1911	1924	1862	2500	1347	1924	1882.62	1.92	0	-10096	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	574	-13.43	2.09	12	0.30	-139.00	894.00	3100	20231013	-39.77	1600	20240805	16.69	2980	-37.35	20240613	1600	16.69	20240805	2980	-37.35	20240613	1600	16.69	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
61	20241022	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1882	-42	5	-2.18	109569138	58021	122.10	1911	1924	1876	2500	1347	1924	1888.44	1.92	0	-19293	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	579	-13.54	2.11	12	0.19	-139.00	894.00	3100	20231013	-39.29	1600	20240805	17.62	2980	-36.85	20240613	1600	17.62	20240805	2980	-36.85	20240613	1600	17.62	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
62	20241022	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	-37	5	-1.92	91084119	48199	101.43	1911	1924	1876	2500	1347	1924	1889.75	1.92	0	-19711	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	580	-13.58	2.11	12	0.16	-139.00	894.00	3100	20231013	-39.13	1600	20240805	17.94	2980	-36.68	20240613	1600	17.94	20240805	2980	-36.68	20240613	1600	17.94	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
63	20241022	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1882	-42	5	-2.18	68176810	36040	75.84	1911	1924	1876	2500	1347	1924	1891.70	1.92	0	-21160	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	579	-13.54	2.11	12	0.12	-139.00	894.00	3100	20231013	-39.29	1600	20240805	17.62	2980	-36.85	20240613	1600	17.62	20240805	2980	-36.85	20240613	1600	17.62	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
64	20241022	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	-24	5	-1.25	19394689	10190	21.44	1911	1924	1895	2500	1347	1924	1903.31	1.92	0	-6381	1954	1938	1929	1913	1904	1934	1909	31	576	100	1340	1	1	30754270	584	-13.67	2.13	12	0.03	-139.00	894.00	3100	20231013	-38.71	1600	20240805	18.75	2980	-36.24	20240613	1600	18.75	20240805	2980	-36.24	20240613	1600	18.75	20240805	0.64	N	254120	100	30 억		590897	N	N	0	N	00	N
65	20241021	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1924	-12	5	-0.62	91810088	47518	26.78	1936	1945	1920	2515	1356	1936	1932.11	1.93	0	-1968	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	592	-13.84	2.15	12	0.15	-139.00	894.00	3100	20231013	-37.94	1600	20240805	20.25	2980	-35.44	20240613	1600	20.25	20240805	2980	-35.44	20240613	1600	20.25	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
66	20241021	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	-11	5	-0.57	89787544	46467	26.19	1936	1945	1920	2515	1356	1936	1932.29	1.93	0	-1627	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	592	-13.85	2.15	12	0.15	-139.00	894.00	3100	20231013	-37.90	1600	20240805	20.31	2980	-35.40	20240613	1600	20.31	20240805	2980	-35.40	20240613	1600	20.31	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
67	20241021	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1922	-14	5	-0.72	79722435	41233	23.24	1936	1945	1920	2515	1356	1936	1933.46	1.93	0	-1240	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	591	-13.83	2.15	12	0.13	-139.00	894.00	3100	20231013	-38.00	1600	20240805	20.12	2980	-35.50	20240613	1600	20.12	20240805	2980	-35.50	20240613	1600	20.12	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
68	20241021	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1936	0	3	0.00	55237853	28534	16.08	1936	1945	1920	2515	1356	1936	1935.86	1.93	0	-796	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	595	-13.93	2.17	12	0.09	-139.00	894.00	3100	20231013	-37.55	1600	20240805	21.00	2980	-35.03	20240613	1600	21.00	20240805	2980	-35.03	20240613	1600	21.00	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
69	20241021	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1942	6	2	0.31	46422965	23986	13.52	1936	1945	1920	2515	1356	1936	1935.42	1.93	0	827	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	597	-13.97	2.17	12	0.08	-139.00	894.00	3100	20231013	-37.35	1600	20240805	21.38	2980	-34.83	20240613	1600	21.38	20240805	2980	-34.83	20240613	1600	21.38	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
70	20241021	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1944	8	2	0.41	42409394	21919	12.35	1936	1945	1920	2515	1356	1936	1934.82	1.93	0	883	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	598	-13.99	2.17	12	0.07	-139.00	894.00	3100	20231013	-37.29	1600	20240805	21.50	2980	-34.77	20240613	1600	21.50	20240805	2980	-34.77	20240613	1600	21.50	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
71	20241021	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1942	6	2	0.31	28680973	14839	8.36	1936	1945	1920	2515	1356	1936	1932.81	1.93	0	-901	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	597	-13.97	2.17	12	0.05	-139.00	894.00	3100	20231013	-37.35	1600	20240805	21.38	2980	-34.83	20240613	1600	21.38	20240805	2980	-34.83	20240613	1600	21.38	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
72	20241021	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1921	-15	5	-0.77	12030157	6226	3.51	1936	1938	1921	2515	1356	1936	1932.24	1.93	0	-2920	2019	1977	1942	1900	1865	1960	1883	31	579	100	1350	1	1	30754270	591	-13.82	2.15	12	0.02	-139.00	894.00	3100	20231013	-38.03	1600	20240805	20.06	2980	-35.54	20240613	1600	20.06	20240805	2980	-35.54	20240613	1600	20.06	20240805	0.65	N	254120	100	30 억		592833	N	N	0	N	00	N
73	20241018	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1936	-46	5	-2.32	341251208	176878	165.04	1982	1984	1907	2575	1388	1982	1929.30	2.03	0	-32683	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	595	-13.93	2.17	12	0.58	-139.00	894.00	3100	20231013	-37.55	1600	20240805	21.00	2980	-35.03	20240613	1600	21.00	20240805	2980	-35.03	20240613	1600	21.00	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
74	20241018	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1935	-47	5	-2.37	332097285	172149	160.63	1982	1984	1907	2575	1388	1982	1929.13	2.03	0	-31872	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	595	-13.92	2.16	12	0.56	-139.00	894.00	3100	20231013	-37.58	1600	20240805	20.94	2980	-35.07	20240613	1600	20.94	20240805	2980	-35.07	20240613	1600	20.94	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
75	20241018	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1916	-66	5	-3.33	280429801	145311	135.59	1982	1984	1907	2575	1388	1982	1929.86	2.03	0	-27779	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	589	-13.78	2.14	12	0.47	-139.00	894.00	3100	20231013	-38.19	1600	20240805	19.75	2980	-35.70	20240613	1600	19.75	20240805	2980	-35.70	20240613	1600	19.75	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
76	20241018	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	-64	5	-3.23	237428551	122813	114.60	1982	1984	1917	2575	1388	1982	1933.25	2.03	0	-27694	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	590	-13.80	2.15	12	0.40	-139.00	894.00	3100	20231013	-38.13	1600	20240805	19.88	2980	-35.64	20240613	1600	19.88	20240805	2980	-35.64	20240613	1600	19.88	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
77	20241018	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1921	-61	5	-3.08	165806505	85513	79.79	1982	1984	1917	2575	1388	1982	1938.96	2.03	0	-20471	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	591	-13.82	2.15	12	0.28	-139.00	894.00	3100	20231013	-38.03	1600	20240805	20.06	2980	-35.54	20240613	1600	20.06	20240805	2980	-35.54	20240613	1600	20.06	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
78	20241018	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1924	-58	5	-2.93	156304170	80572	75.18	1982	1984	1917	2575	1388	1982	1939.93	2.03	0	-21098	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	592	-13.84	2.15	12	0.26	-139.00	894.00	3100	20231013	-37.94	1600	20240805	20.25	2980	-35.44	20240613	1600	20.25	20240805	2980	-35.44	20240613	1600	20.25	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
79	20241018	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1922	-60	5	-3.03	122585362	63027	58.81	1982	1984	1917	2575	1388	1982	1944.97	2.03	0	-18345	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	591	-13.83	2.15	12	0.20	-139.00	894.00	3100	20231013	-38.00	1600	20240805	20.12	2980	-35.50	20240613	1600	20.12	20240805	2980	-35.50	20240613	1600	20.12	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
80	20241018	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1976	-6	5	-0.30	9726525	4914	4.59	1982	1984	1973	2575	1388	1982	1979.35	2.03	0	-3248	2020	2000	1990	1970	1960	1996	1966	31	593	100	1380	1	1	30754270	608	-14.22	2.21	12	0.02	-139.00	894.00	3100	20231013	-36.26	1600	20240805	23.50	2980	-33.69	20240613	1600	23.50	20240805	2980	-33.69	20240613	1600	23.50	20240805	0.65	N	254120	100	30 억		625516	N	N	0	N	00	N
81	20241017	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1982	-23	5	-1.15	210079634	105638	214.79	1988	2010	1980	2605	1405	2005	1988.70	2.11	0	-22844	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	1	1	30754270	610	-14.26	2.22	12	0.34	-139.00	894.00	3100	20231013	-36.06	1600	20240805	23.88	2980	-33.49	20240613	1600	23.88	20240805	3100	-36.06	20231017	1600	23.88	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
82	20241017	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1992	-13	5	-0.65	203972826	102557	208.53	1988	2010	1980	2605	1405	2005	1988.87	2.11	0	-21946	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	1	1	30754270	613	-14.33	2.23	12	0.33	-139.00	894.00	3100	20231013	-35.74	1600	20240805	24.50	2980	-33.15	20240613	1600	24.50	20240805	3100	-35.74	20231017	1600	24.50	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
83	20241017	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	-15	5	-0.75	175964153	88436	179.82	1988	2010	1981	2605	1405	2005	1989.73	2.11	0	-17736	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	1	1	30754270	612	-14.32	2.23	12	0.29	-139.00	894.00	3100	20231013	-35.81	1600	20240805	24.38	2980	-33.22	20240613	1600	24.38	20240805	3100	-35.81	20231017	1600	24.38	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
84	20241017	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1990	-15	5	-0.75	133226876	66916	136.06	1988	2010	1985	2605	1405	2005	1990.96	2.11	0	-6555	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	1	1	30754270	612	-14.32	2.23	12	0.22	-139.00	894.00	3100	20231013	-35.81	1600	20240805	24.38	2980	-33.22	20240613	1600	24.38	20240805	3100	-35.81	20231017	1600	24.38	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
85	20241017	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1991	-14	5	-0.70	121854912	61205	124.45	1988	2010	1985	2605	1405	2005	1990.93	2.11	0	-6826	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	1	1	30754270	612	-14.32	2.23	12	0.20	-139.00	894.00	3100	20231013	-35.77	1600	20240805	24.44	2980	-33.19	20240613	1600	24.44	20240805	3100	-35.77	20231017	1600	24.44	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
86	20241017	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1989	-16	5	-0.80	106765074	53619	109.02	1988	2010	1985	2605	1405	2005	1991.18	2.11	0	-5431	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	1	1	30754270	612	-14.31	2.22	12	0.17	-139.00	894.00	3100	20231013	-35.84	1600	20240805	24.31	2980	-33.26	20240613	1600	24.31	20240805	3100	-35.84	20231017	1600	24.31	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
87	20241017	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1994	-11	5	-0.55	66543529	33388	67.89	1988	2010	1985	2605	1405	2005	1993.04	2.11	0	-2199	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	1	1	30754270	613	-14.35	2.23	12	0.11	-139.00	894.00	3100	20231013	-35.68	1600	20240805	24.62	2980	-33.09	20240613	1600	24.62	20240805	3100	-35.68	20231017	1600	24.62	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
88	20241017	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-5	5	-0.25	7930059	3981	8.09	1988	2010	1988	2605	1405	2005	1991.98	2.11	0	-292	2028	2016	2003	1991	1978	2022	1997	31	600	100	1400	5	1	30754270	615	-14.39	2.24	12	0.01	-139.00	894.00	3100	20231013	-35.48	1600	20240805	25.00	2980	-32.89	20240613	1600	25.00	20240805	3100	-35.48	20231017	1600	25.00	20240805	0.64	N	254120	100	30 억		648360	N	N	0	N	00	N
89	20241016	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	0	3	0.00	97607520	48831	27.73	1990	2015	1990	2605	1405	2005	1998.87	2.11	0	-1428	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	5	1	30754270	617	-14.42	2.24	12	0.16	-139.00	894.00	3100	20231013	-35.32	1600	20240805	25.31	2980	-32.72	20240613	1600	25.31	20240805	3100	-35.32	20231017	1600	25.31	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
90	20241016	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-5	5	-0.25	94714485	47386	26.91	1990	2015	1990	2605	1405	2005	1998.79	2.11	0	-1081	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	5	1	30754270	615	-14.39	2.24	12	0.15	-139.00	894.00	3100	20231013	-35.48	1600	20240805	25.00	2980	-32.89	20240613	1600	25.00	20240805	3100	-35.48	20231017	1600	25.00	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
91	20241016	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-5	5	-0.25	63179755	31608	17.95	1990	2015	1990	2605	1405	2005	1998.85	2.11	0	169	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	5	1	30754270	615	-14.39	2.24	12	0.10	-139.00	894.00	3100	20231013	-35.48	1600	20240805	25.00	2980	-32.89	20240613	1600	25.00	20240805	3100	-35.48	20231017	1600	25.00	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
92	20241016	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	-6	5	-0.30	57144284	28588	16.23	1990	2015	1990	2605	1405	2005	1998.89	2.11	0	1315	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	1	1	30754270	615	-14.38	2.24	12	0.09	-139.00	894.00	3100	20231013	-35.52	1600	20240805	24.94	2980	-32.92	20240613	1600	24.94	20240805	3100	-35.52	20231017	1600	24.94	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
93	20241016	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-5	5	-0.25	50021405	25025	14.21	1990	2015	1990	2605	1405	2005	1998.86	2.11	0	-121	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	5	1	30754270	615	-14.39	2.24	12	0.08	-139.00	894.00	3100	20231013	-35.48	1600	20240805	25.00	2980	-32.89	20240613	1600	25.00	20240805	3100	-35.48	20231017	1600	25.00	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
94	20241016	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1998	-7	5	-0.35	40580847	20301	11.53	1990	2015	1990	2605	1405	2005	1998.96	2.11	0	2255	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	1	1	30754270	614	-14.37	2.23	12	0.07	-139.00	894.00	3100	20231013	-35.55	1600	20240805	24.88	2980	-32.95	20240613	1600	24.88	20240805	3100	-35.55	20231017	1600	24.88	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
95	20241016	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	10	2	0.50	34703279	17364	9.86	1990	2015	1990	2605	1405	2005	1998.58	2.11	0	2977	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	5	1	30754270	620	-14.50	2.25	12	0.06	-139.00	894.00	3100	20231013	-35.00	1600	20240805	25.94	2980	-32.38	20240613	1600	25.94	20240805	3100	-35.00	20231017	1600	25.94	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
96	20241016	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1994	-11	5	-0.55	6613099	3315	1.88	1990	2005	1990	2605	1405	2005	1994.90	2.11	0	158	2066	2035	2014	1983	1962	2025	1973	31	600	100	1400	1	1	30754270	613	-14.35	2.23	12	0.01	-139.00	894.00	3100	20231013	-35.68	1600	20240805	24.62	2980	-33.09	20240613	1600	24.62	20240805	3100	-35.68	20231017	1600	24.62	20240805	0.63	N	254120	100	30 억		649788	N	N	0	N	00	N
97	20241015	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-20	5	-0.99	352410588	175912	172.44	2025	2045	1993	2630	1420	2025	2003.33	2.14	0	-7242	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	5	1	30754270	617	-14.42	2.24	12	0.57	-139.00	894.00	3100	20231013	-35.32	1600	20240805	25.31	2980	-32.72	20240613	1600	25.31	20240805	3100	-35.32	20231017	1600	25.31	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
98	20241015	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-15	5	-0.74	325724508	162611	159.40	2025	2045	1993	2630	1420	2025	2003.09	2.14	0	-8024	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	5	1	30754270	618	-14.46	2.25	12	0.53	-139.00	894.00	3100	20231013	-35.16	1600	20240805	25.62	2980	-32.55	20240613	1600	25.62	20240805	3100	-35.16	20231017	1600	25.62	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
99	20241015	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-15	5	-0.74	310461348	155010	151.95	2025	2045	1993	2630	1420	2025	2002.85	2.14	0	-8022	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	5	1	30754270	618	-14.46	2.25	12	0.50	-139.00	894.00	3100	20231013	-35.16	1600	20240805	25.62	2980	-32.55	20240613	1600	25.62	20240805	3100	-35.16	20231017	1600	25.62	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
100	20241015	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-15	5	-0.74	289558428	144612	141.75	2025	2045	1993	2630	1420	2025	2002.31	2.14	0	-8036	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	5	1	30754270	618	-14.46	2.25	12	0.47	-139.00	894.00	3100	20231013	-35.16	1600	20240805	25.62	2980	-32.55	20240613	1600	25.62	20240805	3100	-35.16	20231017	1600	25.62	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
101	20241015	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1998	-27	5	-1.33	215812090	107826	105.70	2025	2045	1993	2630	1420	2025	2001.48	2.14	0	-9059	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	1	1	30754270	614	-14.37	2.23	12	0.35	-139.00	894.00	3100	20231013	-35.55	1600	20240805	24.88	2980	-32.95	20240613	1600	24.88	20240805	3100	-35.55	20231017	1600	24.88	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
102	20241015	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-25	5	-1.23	161086874	80419	78.83	2025	2045	1994	2630	1420	2025	2003.09	2.14	0	-11174	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	5	1	30754270	615	-14.39	2.24	12	0.26	-139.00	894.00	3100	20231013	-35.48	1600	20240805	25.00	2980	-32.89	20240613	1600	25.00	20240805	3100	-35.48	20231017	1600	25.00	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
103	20241015	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-20	5	-0.99	60026885	29856	29.27	2025	2045	2000	2630	1420	2025	2010.55	2.14	0	-5332	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	5	1	30754270	617	-14.42	2.24	12	0.10	-139.00	894.00	3100	20231013	-35.32	1600	20240805	25.31	2980	-32.72	20240613	1600	25.31	20240805	3100	-35.32	20231017	1600	25.31	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
104	20241015	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	20	2	0.99	7849955	3875	3.80	2025	2045	2015	2630	1420	2025	2025.79	2.14	0	1068	2095	2060	2030	1995	1965	2045	1980	31	605	100	1410	5	1	30754270	629	-14.71	2.29	12	0.01	-139.00	894.00	3100	20231013	-34.03	1600	20240805	27.81	2980	-31.38	20240613	1600	27.81	20240805	3100	-34.03	20231017	1600	27.81	20240805	0.65	N	254120	100	30 억		656992	N	N	0	N	00	N
105	20241014	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-25	5	-1.22	205080685	101544	48.09	2030	2065	2000	2665	1435	2050	2019.62	2.22	0	-25564	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	623	-14.57	2.27	12	0.33	-139.00	894.00	3195	20231004	-36.62	1600	20240805	26.56	2980	-32.05	20240613	1600	26.56	20240805	3100	-34.68	20231017	1600	26.56	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
106	20241014	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-25	5	-1.22	204361810	101189	47.92	2030	2065	2000	2665	1435	2050	2019.60	2.22	0	-25407	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	623	-14.57	2.27	12	0.33	-139.00	894.00	3195	20231004	-36.62	1600	20240805	26.56	2980	-32.05	20240613	1600	26.56	20240805	3100	-34.68	20231017	1600	26.56	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
107	20241014	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-25	5	-1.22	187570535	92874	43.98	2030	2065	2000	2665	1435	2050	2019.62	2.22	0	-23904	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	623	-14.57	2.27	12	0.30	-139.00	894.00	3195	20231004	-36.62	1600	20240805	26.56	2980	-32.05	20240613	1600	26.56	20240805	3100	-34.68	20231017	1600	26.56	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
108	20241014	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-25	5	-1.22	136104685	67267	31.85	2030	2065	2010	2665	1435	2050	2023.35	2.22	0	-24414	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	623	-14.57	2.27	12	0.22	-139.00	894.00	3195	20231004	-36.62	1600	20240805	26.56	2980	-32.05	20240613	1600	26.56	20240805	3100	-34.68	20231017	1600	26.56	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
109	20241014	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-30	5	-1.46	110782155	54734	25.92	2030	2065	2010	2665	1435	2050	2024.01	2.22	0	-23531	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	621	-14.53	2.26	12	0.18	-139.00	894.00	3195	20231004	-36.78	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3100	-34.84	20231017	1600	26.25	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
110	20241014	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-20	5	-0.98	95977190	47393	22.44	2030	2065	2010	2665	1435	2050	2025.13	2.22	0	-20734	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	624	-14.60	2.27	12	0.15	-139.00	894.00	3195	20231004	-36.46	1600	20240805	26.88	2980	-31.88	20240613	1600	26.88	20240805	3100	-34.52	20231017	1600	26.88	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
111	20241014	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-20	5	-0.98	74598070	36806	17.43	2030	2065	2010	2665	1435	2050	2026.79	2.22	0	-12124	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	624	-14.60	2.27	12	0.12	-139.00	894.00	3195	20231004	-36.46	1600	20240805	26.88	2980	-31.88	20240613	1600	26.88	20240805	3100	-34.52	20231017	1600	26.88	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
112	20241014	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-15	5	-0.73	3163040	1551	0.73	2030	2065	2025	2665	1435	2050	2039.36	2.22	0	-10	2123	2086	2048	2011	1973	2067	1992	31	615	100	1430	5	1	30754270	626	-14.64	2.28	12	0.01	-139.00	894.00	3195	20231004	-36.31	1600	20240805	27.19	2980	-31.71	20240613	1600	27.19	20240805	3100	-34.35	20231017	1600	27.19	20240805	0.64	N	254120	100	30 억		682520	N	N	0	N	00	N
113	20241011	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-30	5	-1.44	432220395	211131	142.99	2060	2085	2010	2700	1460	2080	2047.16	2.28	0	-20086	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	630	-14.75	2.29	12	0.69	-139.00	894.00	3200	20230927	-35.94	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3100	-33.87	20231013	1600	28.12	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
114	20241011	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-40	5	-1.92	402415075	196520	133.09	2060	2085	2010	2700	1460	2080	2047.71	2.28	0	-16303	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	627	-14.68	2.28	12	0.64	-139.00	894.00	3200	20230927	-36.25	1600	20240805	27.50	2980	-31.54	20240613	1600	27.50	20240805	3100	-34.19	20231013	1600	27.50	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
115	20241011	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-35	5	-1.68	353484325	172587	116.89	2060	2085	2010	2700	1460	2080	2048.15	2.28	0	-7398	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	629	-14.71	2.29	12	0.56	-139.00	894.00	3200	20230927	-36.09	1600	20240805	27.81	2980	-31.38	20240613	1600	27.81	20240805	3100	-34.03	20231013	1600	27.81	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
116	20241011	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-35	5	-1.68	271365125	132494	89.73	2060	2085	2010	2700	1460	2080	2048.13	2.28	0	-357	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	629	-14.71	2.29	12	0.43	-139.00	894.00	3200	20230927	-36.09	1600	20240805	27.81	2980	-31.38	20240613	1600	27.81	20240805	3100	-34.03	20231013	1600	27.81	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
117	20241011	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-25	5	-1.20	215667200	105438	71.41	2060	2085	2010	2700	1460	2080	2045.44	2.28	0	3108	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	632	-14.78	2.30	12	0.34	-139.00	894.00	3200	20230927	-35.78	1600	20240805	28.44	2980	-31.04	20240613	1600	28.44	20240805	3100	-33.71	20231013	1600	28.44	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
118	20241011	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-25	5	-1.20	89502025	43442	29.42	2060	2085	2040	2700	1460	2080	2060.26	2.28	0	2545	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	632	-14.78	2.30	12	0.14	-139.00	894.00	3200	20230927	-35.78	1600	20240805	28.44	2980	-31.04	20240613	1600	28.44	20240805	3100	-33.71	20231013	1600	28.44	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
119	20241011	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	0	3	0.00	47962055	23234	15.74	2060	2085	2050	2700	1460	2080	2064.30	2.28	0	468	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	640	-14.96	2.33	12	0.08	-139.00	894.00	3200	20230927	-35.00	1600	20240805	30.00	2980	-30.20	20240613	1600	30.00	20240805	3100	-32.90	20231013	1600	30.00	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
120	20241011	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	0	3	0.00	2635775	1275	0.86	2060	2080	2060	2700	1460	2080	2067.27	2.28	0	189	2250	2165	2105	2020	1960	2135	1990	31	620	100	1450	5	1	30754270	640	-14.96	2.33	12	0.00	-139.00	894.00	3200	20230927	-35.00	1600	20240805	30.00	2980	-30.20	20240613	1600	30.00	20240805	3100	-32.90	20231013	1600	30.00	20240805	0.67	N	254120	100	30 억		702567	N	N	0	N	00	N
121	20241010	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-65	5	-3.03	304499640	145843	123.80	2190	2190	2045	2785	1505	2145	2087.86	2.50	0	-66331	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	640	-14.96	2.33	12	0.47	-139.00	894.00	3200	20230926	-35.00	1600	20240805	30.00	2980	-30.20	20240613	1600	30.00	20240805	3100	-32.90	20231013	1600	30.00	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
122	20241010	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-75	5	-3.50	272508365	130436	110.73	2190	2190	2045	2785	1505	2145	2089.21	2.50	0	-55052	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	637	-14.89	2.32	12	0.42	-139.00	894.00	3200	20230926	-35.31	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3100	-33.23	20231013	1600	29.37	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
123	20241010	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-60	5	-2.80	198474475	94599	80.30	2190	2190	2075	2785	1505	2145	2098.06	2.50	0	-50650	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	641	-15.00	2.33	12	0.31	-139.00	894.00	3200	20230926	-34.84	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	3100	-32.74	20231013	1600	30.31	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
124	20241010	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-50	5	-2.33	188231770	89696	76.14	2190	2190	2075	2785	1505	2145	2098.55	2.50	0	-46863	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	644	-15.07	2.34	12	0.29	-139.00	894.00	3200	20230926	-34.53	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3100	-32.42	20231013	1600	30.94	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
125	20241010	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-45	5	-2.10	118421770	56239	47.74	2190	2190	2085	2785	1505	2145	2105.69	2.50	0	-33885	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	646	-15.11	2.35	12	0.18	-139.00	894.00	3200	20230926	-34.38	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3100	-32.26	20231013	1600	31.25	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
126	20241010	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-40	5	-1.86	96692635	45885	38.95	2190	2190	2085	2785	1505	2145	2107.28	2.50	0	-27664	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	647	-15.14	2.35	12	0.15	-139.00	894.00	3200	20230926	-34.22	1600	20240805	31.56	2980	-29.36	20240613	1600	31.56	20240805	3100	-32.10	20231013	1600	31.56	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
127	20241010	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-40	5	-1.86	81086430	38450	32.64	2190	2190	2085	2785	1505	2145	2108.88	2.50	0	-23179	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	647	-15.14	2.35	12	0.13	-139.00	894.00	3200	20230926	-34.22	1600	20240805	31.56	2980	-29.36	20240613	1600	31.56	20240805	3100	-32.10	20231013	1600	31.56	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
128	20241010	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-30	5	-1.40	22914220	10741	9.12	2190	2190	2110	2785	1505	2145	2133.34	2.50	0	-1880	2191	2167	2126	2102	2061	2180	2115	31	640	100	1500	5	1	30754270	650	-15.22	2.37	12	0.03	-139.00	894.00	3200	20230926	-33.91	1600	20240805	32.19	2980	-29.03	20240613	1600	32.19	20240805	3100	-31.77	20231013	1600	32.19	20240805	0.65	N	254120	100	30 억		768306	N	N	0	N	00	N
129	20241008	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	15	2	0.70	247379410	116781	16.64	2130	2150	2085	2765	1495	2130	2118.25	2.42	0	23043	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	660	-15.43	2.40	12	0.38	-139.00	894.00	3270	20230925	-34.40	1600	20240805	34.06	2980	-28.02	20240613	1600	34.06	20240805	3100	-30.81	20231013	1600	34.06	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
130	20241008	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-10	5	-0.47	240880835	113744	16.20	2130	2150	2085	2765	1495	2130	2117.75	2.42	0	23465	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	652	-15.25	2.37	12	0.37	-139.00	894.00	3270	20230925	-35.17	1600	20240805	32.50	2980	-28.86	20240613	1600	32.50	20240805	3100	-31.61	20231013	1600	32.50	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
131	20241008	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	0	3	0.00	208207400	98458	14.03	2130	2145	2085	2765	1495	2130	2114.68	2.42	0	28526	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	655	-15.32	2.38	12	0.32	-139.00	894.00	3270	20230925	-34.86	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	3100	-31.29	20231013	1600	33.12	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
132	20241008	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-10	5	-0.47	201213465	95169	13.56	2130	2145	2085	2765	1495	2130	2114.28	2.42	0	28448	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	652	-15.25	2.37	12	0.31	-139.00	894.00	3270	20230925	-35.17	1600	20240805	32.50	2980	-28.86	20240613	1600	32.50	20240805	3100	-31.61	20231013	1600	32.50	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
133	20241008	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	10	2	0.47	179319655	84806	12.08	2130	2145	2085	2765	1495	2130	2114.47	2.42	0	26724	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	658	-15.40	2.39	12	0.28	-139.00	894.00	3270	20230925	-34.56	1600	20240805	33.75	2980	-28.19	20240613	1600	33.75	20240805	3100	-30.97	20231013	1600	33.75	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
134	20241008	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-20	5	-0.94	127834460	60576	8.63	2130	2135	2085	2765	1495	2130	2110.32	2.42	0	6081	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	649	-15.18	2.36	12	0.20	-139.00	894.00	3270	20230925	-35.47	1600	20240805	31.88	2980	-29.19	20240613	1600	31.88	20240805	3100	-31.94	20231013	1600	31.88	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
135	20241008	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-20	5	-0.94	92205845	43646	6.22	2130	2135	2100	2765	1495	2130	2112.58	2.42	0	-96	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	649	-15.18	2.36	12	0.14	-139.00	894.00	3270	20230925	-35.47	1600	20240805	31.88	2980	-29.19	20240613	1600	31.88	20240805	3100	-31.94	20231013	1600	31.88	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
136	20241008	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	5	2	0.23	35201510	16668	2.37	2130	2135	2105	2765	1495	2130	2111.92	2.42	0	-1531	2323	2226	2143	2046	1963	2275	2095	31	635	100	1490	5	1	30754270	657	-15.36	2.39	12	0.05	-139.00	894.00	3270	20230925	-34.71	1600	20240805	33.44	2980	-28.36	20240613	1600	33.44	20240805	3100	-31.13	20231013	1600	33.44	20240805	0.64	N	254120	100	30 억		744046	N	N	0	N	00	N
137	20241007	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	55	2	2.65	1501163450	701458	690.16	2075	2240	2060	2695	1455	2075	2140.10	2.40	0	3602	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	655	-15.32	2.38	12	2.28	-139.00	894.00	3345	20230922	-36.32	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	3100	-31.29	20231013	1600	33.12	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
138	20241007	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	50	2	2.41	1466873530	685340	674.30	2075	2240	2060	2695	1455	2075	2140.36	2.40	0	3450	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	654	-15.29	2.38	12	2.23	-139.00	894.00	3345	20230922	-36.47	1600	20240805	32.81	2980	-28.69	20240613	1600	32.81	20240805	3100	-31.45	20231013	1600	32.81	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
139	20241007	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	60	2	2.89	1420165555	663443	652.76	2075	2240	2060	2695	1455	2075	2140.60	2.40	0	-642	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	657	-15.36	2.39	12	2.16	-139.00	894.00	3345	20230922	-36.17	1600	20240805	33.44	2980	-28.36	20240613	1600	33.44	20240805	3100	-31.13	20231013	1600	33.44	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
140	20241007	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	55	2	2.65	1391777705	650112	639.64	2075	2240	2060	2695	1455	2075	2140.83	2.40	0	-2046	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	655	-15.32	2.38	12	2.11	-139.00	894.00	3345	20230922	-36.32	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	3100	-31.29	20231013	1600	33.12	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
141	20241007	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	60	2	2.89	1366362995	638152	627.87	2075	2240	2060	2695	1455	2075	2141.12	2.40	0	-5395	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	657	-15.36	2.39	12	2.08	-139.00	894.00	3345	20230922	-36.17	1600	20240805	33.44	2980	-28.36	20240613	1600	33.44	20240805	3100	-31.13	20231013	1600	33.44	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
142	20241007	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	60	2	2.89	1315905015	614474	604.58	2075	2240	2060	2695	1455	2075	2141.51	2.40	0	-11102	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	657	-15.36	2.39	12	2.00	-139.00	894.00	3345	20230922	-36.17	1600	20240805	33.44	2980	-28.36	20240613	1600	33.44	20240805	3100	-31.13	20231013	1600	33.44	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
143	20241007	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	110	2	5.30	240994675	111857	110.06	2075	2200	2060	2695	1455	2075	2154.49	2.40	0	17447	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	672	-15.72	2.44	12	0.36	-139.00	894.00	3345	20230922	-34.68	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	3100	-29.52	20231013	1600	36.56	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
144	20241007	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	25	2	1.20	13260745	6341	6.24	2075	2100	2060	2695	1455	2075	2091.27	2.40	0	-3012	2135	2105	2060	2030	1985	2120	2045	31	620	100	1450	5	1	30754270	646	-15.11	2.35	12	0.02	-139.00	894.00	3345	20230922	-37.22	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3100	-32.26	20231013	1600	31.25	20240805	0.65	N	254120	100	30 억		739316	N	N	0	N	00	N
145	20241004	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	5	2	0.24	208513865	101334	104.47	2070	2090	2015	2690	1450	2070	2057.69	2.46	0	-17628	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	638	-14.93	2.32	12	0.33	-139.00	894.00	3580	20230921	-42.04	1600	20240805	29.69	2980	-30.37	20240613	1600	29.69	20240805	3195	-35.05	20231004	1600	29.69	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
146	20241004	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	5	2	0.24	192549210	93638	96.54	2070	2090	2015	2690	1450	2070	2056.31	2.46	0	-15836	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	638	-14.93	2.32	12	0.30	-139.00	894.00	3580	20230921	-42.04	1600	20240805	29.69	2980	-30.37	20240613	1600	29.69	20240805	3195	-35.05	20231004	1600	29.69	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
147	20241004	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	5	2	0.24	179945330	87549	90.26	2070	2090	2015	2690	1450	2070	2055.37	2.46	0	-15538	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	638	-14.93	2.32	12	0.28	-139.00	894.00	3580	20230921	-42.04	1600	20240805	29.69	2980	-30.37	20240613	1600	29.69	20240805	3195	-35.05	20231004	1600	29.69	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
148	20241004	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-20	5	-0.97	131927100	64235	66.22	2070	2090	2015	2690	1450	2070	2053.82	2.46	0	-14982	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	630	-14.75	2.29	12	0.21	-139.00	894.00	3580	20230921	-42.74	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3195	-35.84	20231004	1600	28.12	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
149	20241004	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-10	5	-0.48	79962120	38768	39.97	2070	2090	2015	2690	1450	2070	2062.58	2.46	0	-12079	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	634	-14.82	2.30	12	0.13	-139.00	894.00	3580	20230921	-42.46	1600	20240805	28.75	2980	-30.87	20240613	1600	28.75	20240805	3195	-35.52	20231004	1600	28.75	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
150	20241004	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-20	5	-0.97	54718765	26495	27.32	2070	2090	2015	2690	1450	2070	2065.25	2.46	0	-6809	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	630	-14.75	2.29	12	0.09	-139.00	894.00	3580	20230921	-42.74	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3195	-35.84	20231004	1600	28.12	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
151	20241004	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	0	3	0.00	38054245	18414	18.98	2070	2090	2015	2690	1450	2070	2066.59	2.46	0	-3845	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	637	-14.89	2.32	12	0.06	-139.00	894.00	3580	20230921	-42.18	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3195	-35.21	20231004	1600	29.37	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
152	20241004	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	0	3	0.00	4305600	2080	2.14	2070	2070	2070	2690	1450	2070	2070.00	2.46	0	-665	2140	2104	2049	2013	1958	2077	1986	31	620	100	1440	5	1	30754270	637	-14.89	2.32	12	0.01	-139.00	894.00	3580	20230921	-42.18	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3195	-35.21	20231004	1600	29.37	20240805	0.64	N	254120	100	30 억		756944	N	N	0	N	00	N
153	20241002	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-20	5	-0.96	197630860	96989	138.67	2085	2085	1994	2715	1465	2090	2037.33	2.43	0	8107	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	637	-14.89	2.32	12	0.32	-139.00	894.00	3580	20230921	-42.18	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3195	-35.21	20231004	1600	29.37	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N
154	20241002	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-35	5	-1.67	189776395	93188	133.24	2085	2085	1994	2715	1465	2090	2036.49	2.43	0	8621	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	632	-14.78	2.30	12	0.30	-139.00	894.00	3580	20230921	-42.60	1600	20240805	28.44	2980	-31.04	20240613	1600	28.44	20240805	3195	-35.68	20231004	1600	28.44	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N
155	20241002	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-40	5	-1.91	137489900	67572	96.61	2085	2085	1994	2715	1465	2090	2034.72	2.43	0	9959	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	630	-14.75	2.29	12	0.22	-139.00	894.00	3580	20230921	-42.74	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3195	-35.84	20231004	1600	28.12	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N
156	20241002	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-30	5	-1.44	127563050	62730	89.69	2085	2085	1994	2715	1465	2090	2033.53	2.43	0	6774	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	634	-14.82	2.30	12	0.20	-139.00	894.00	3580	20230921	-42.46	1600	20240805	28.75	2980	-30.87	20240613	1600	28.75	20240805	3195	-35.52	20231004	1600	28.75	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N
157	20241002	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-30	5	-1.44	118727205	58418	83.52	2085	2085	1994	2715	1465	2090	2032.37	2.43	0	6990	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	634	-14.82	2.30	12	0.19	-139.00	894.00	3580	20230921	-42.46	1600	20240805	28.75	2980	-30.87	20240613	1600	28.75	20240805	3195	-35.52	20231004	1600	28.75	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N
158	20241002	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-15	5	-0.72	102939435	50801	72.63	2085	2085	1994	2715	1465	2090	2026.33	2.43	0	7754	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	638	-14.93	2.32	12	0.17	-139.00	894.00	3580	20230921	-42.04	1600	20240805	29.69	2980	-30.37	20240613	1600	29.69	20240805	3195	-35.05	20231004	1600	29.69	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N
159	20241002	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-25	5	-1.20	96156415	47516	67.94	2085	2085	1994	2715	1465	2090	2023.66	2.43	0	7114	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	635	-14.86	2.31	12	0.15	-139.00	894.00	3580	20230921	-42.32	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3195	-35.37	20231004	1600	29.06	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N
160	20241002	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-70	5	-3.35	49314750	24430	34.93	2085	2085	1994	2715	1465	2090	2018.61	2.43	0	1781	2160	2125	2095	2060	2030	2110	2045	31	625	100	1460	5	1	30754270	621	-14.53	2.26	12	0.08	-139.00	894.00	3580	20230921	-43.58	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3195	-36.78	20231004	1600	26.25	20240805	0.66	N	254120	100	30 억		748821	N	N	0	N	00	N