KissMeData/041440/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	160520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	-720	5	-7.63	25040726280	2806719	15.51	9140	9230	8630	12270	6610	9440	8921.80	0.63	0	-2747	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1562	24.43	0.85	12	15.67	357.00	10220.00	11400	20240725	-23.51	5810	20231113	50.09	11400	-23.51	20240725	5830	49.57	20240201	11400	-23.51	20240725	5810	50.09	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
3	20241031	150525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	-760	5	-8.05	23239837060	2599954	14.36	9140	9230	8630	12270	6610	9440	8937.75	0.63	0	7597	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1555	24.31	0.85	12	14.51	357.00	10220.00	11400	20240725	-23.86	5810	20231113	49.40	11400	-23.86	20240725	5830	48.89	20240201	11400	-23.86	20240725	5810	49.40	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
4	20241031	140525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	-590	5	-6.25	20169618320	2248082	12.42	9140	9230	8760	12270	6610	9440	8971.05	0.63	0	-8348	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1586	24.79	0.87	12	12.55	357.00	10220.00	11400	20240725	-22.37	5810	20231113	52.32	11400	-22.37	20240725	5830	51.80	20240201	11400	-22.37	20240725	5810	52.32	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
5	20241031	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	-580	5	-6.14	18633518630	2073670	11.46	9140	9230	8810	12270	6610	9440	8984.85	0.63	0	-11331	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1587	24.82	0.87	12	11.57	357.00	10220.00	11400	20240725	-22.28	5810	20231113	52.50	11400	-22.28	20240725	5830	51.97	20240201	11400	-22.28	20240725	5810	52.50	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
6	20241031	120523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	-580	5	-6.14	17663738350	1964324	10.85	9140	9230	8810	12270	6610	9440	8991.32	0.63	0	-12569	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1587	24.82	0.87	12	10.96	357.00	10220.00	11400	20240725	-22.28	5810	20231113	52.50	11400	-22.28	20240725	5830	51.97	20240201	11400	-22.28	20240725	5810	52.50	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
7	20241031	110525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	-530	5	-5.61	15989082430	1775324	9.81	9140	9230	8810	12270	6610	9440	9005.27	0.63	0	4757	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1596	24.96	0.87	12	9.91	357.00	10220.00	11400	20240725	-21.84	5810	20231113	53.36	11400	-21.84	20240725	5830	52.83	20240201	11400	-21.84	20240725	5810	53.36	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
8	20241031	100524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	-580	5	-6.14	12974646030	1435383	7.93	9140	9230	8840	12270	6610	9440	9037.99	0.63	0	26957	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1587	24.82	0.87	12	8.01	357.00	10220.00	11400	20240725	-22.28	5810	20231113	52.50	11400	-22.28	20240725	5830	51.97	20240201	11400	-22.28	20240725	5810	52.50	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
9	20241031	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	-400	5	-4.24	4365154830	477930	2.64	9140	9230	9040	12270	6610	9440	9130.77	0.63	0	184	10680	10060	9010	8390	7340	10370	8700	90	2830	500	6040	10	1	17915944	1620	25.32	0.88	12	2.67	357.00	10220.00	11400	20240725	-20.70	5810	20231113	55.59	11400	-20.70	20240725	5830	55.06	20240201	11400	-20.70	20240725	5810	55.59	20231113	8.19	N	041440	500	89 억		113189	N	N	0	N	00	N
10	20241030	160521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	1540	2	19.49	162733872500	17804024	2424.61	8040	9630	7960	10270	5530	7900	9139.90	0.73	0	9019	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1691	26.44	0.92	12	99.38	357.00	10220.00	11400	20240725	-17.19	5810	20231113	62.48	11400	-17.19	20240725	5830	61.92	20240201	11400	-17.19	20240725	5810	62.48	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
11	20241030	150533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	1320	2	16.71	150361190200	16481942	2244.56	8040	9630	7960	10270	5530	7900	9122.78	0.73	0	-758	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1652	25.83	0.90	12	92.00	357.00	10220.00	11400	20240725	-19.12	5810	20231113	58.69	11400	-19.12	20240725	5830	58.15	20240201	11400	-19.12	20240725	5810	58.69	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
12	20241030	140526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	1480	2	18.73	130507790340	14314177	1949.35	8040	9630	7960	10270	5530	7900	9117.38	0.73	0	-95041	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1681	26.27	0.92	12	79.90	357.00	10220.00	11400	20240725	-17.72	5810	20231113	61.45	11400	-17.72	20240725	5830	60.89	20240201	11400	-17.72	20240725	5810	61.45	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
13	20241030	130526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	1410	2	17.85	85437759320	9527693	1297.51	8040	9390	7960	10270	5530	7900	8967.31	0.73	0	-84506	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1668	26.08	0.91	12	53.18	357.00	10220.00	11400	20240725	-18.33	5810	20231113	60.24	11400	-18.33	20240725	5830	59.69	20240201	11400	-18.33	20240725	5810	60.24	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
14	20241030	120532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	1040	2	13.16	58192456580	6553585	892.49	8040	9290	7960	10270	5530	7900	8879.48	0.73	0	-98297	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1602	25.04	0.87	12	36.58	357.00	10220.00	11400	20240725	-21.58	5810	20231113	53.87	11400	-21.58	20240725	5830	53.34	20240201	11400	-21.58	20240725	5810	53.87	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
15	20241030	110524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9150	1250	2	15.82	30775078650	3506098	477.47	8040	9290	7960	10270	5530	7900	8777.59	0.73	0	-91534	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1639	25.63	0.90	12	19.57	357.00	10220.00	11400	20240725	-19.74	5810	20231113	57.49	11400	-19.74	20240725	5830	56.95	20240201	11400	-19.74	20240725	5810	57.49	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
16	20241030	100522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	240	2	3.04	2387536660	295066	40.18	8040	8220	7960	10270	5530	7900	8091.53	0.73	0	6992	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1458	22.80	0.80	12	1.65	357.00	10220.00	11400	20240725	-28.60	5810	20231113	40.10	11400	-28.60	20240725	5830	39.62	20240201	11400	-28.60	20240725	5810	40.10	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
17	20241030	090524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	120	2	1.52	510110280	63487	8.65	8040	8080	7990	10270	5530	7900	8034.88	0.73	0	3619	8500	8200	8000	7700	7500	8100	7600	90	2370	500	5050	10	1	17915944	1437	22.46	0.78	12	0.35	357.00	10220.00	11400	20240725	-29.65	5810	20231113	38.04	11400	-29.65	20240725	5830	37.56	20240201	11400	-29.65	20240725	5810	38.04	20231113	7.90	N	041440	500	89 억		131487	N	N	0	N	00	N
18	20241029	160506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-200	5	-2.47	5793511970	721437	158.87	8270	8300	7800	10530	5670	8100	8030.73	1.51	0	-136440	8300	8200	8110	8010	7920	8195	8005	90	2430	500	5180	10	1	17915944	1415	22.13	0.77	12	4.03	357.00	10220.00	11400	20240725	-30.70	5810	20231113	35.97	11400	-30.70	20240725	5830	35.51	20240201	11400	-30.70	20240725	5810	35.97	20231113	7.80	N	041440	500	89 억		271415	N	N	0	N	00	N
19	20241029	150516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7870	-230	5	-2.84	5572269730	693332	152.68	8270	8300	7800	10530	5670	8100	8036.94	1.51	0	-133850	8300	8200	8110	8010	7920	8195	8005	90	2430	500	5180	10	1	17915944	1410	22.04	0.77	12	3.87	357.00	10220.00	11400	20240725	-30.96	5810	20231113	35.46	11400	-30.96	20240725	5830	34.99	20240201	11400	-30.96	20240725	5810	35.46	20231113	7.80	N	041440	500	89 억		271415	N	N	0	N	00	N
20	20241029	140501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-60	5	-0.74	4539209050	562400	123.85	8270	8300	7860	10530	5670	8100	8071.14	1.51	0	-96304	8300	8200	8110	8010	7920	8195	8005	90	2430	500	5180	10	1	17915944	1440	22.52	0.79	12	3.14	357.00	10220.00	11400	20240725	-29.47	5810	20231113	38.38	11400	-29.47	20240725	5830	37.91	20240201	11400	-29.47	20240725	5810	38.38	20231113	7.80	N	041440	500	89 억		271415	N	N	0	N	00	N
21	20241029	130510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	-40	5	-0.49	3861533470	478813	105.44	8270	8300	7860	10530	5670	8100	8064.80	1.51	0	-78066	8300	8200	8110	8010	7920	8195	8005	90	2430	500	5180	10	1	17915944	1444	22.58	0.79	12	2.67	357.00	10220.00	11400	20240725	-29.30	5810	20231113	38.73	11400	-29.30	20240725	5830	38.25	20240201	11400	-29.30	20240725	5810	38.73	20231113	7.80	N	041440	500	89 억		271415	N	N	0	N	00	N
22	20241029	120512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	-80	5	-0.99	3322615510	412252	90.78	8270	8300	7860	10530	5670	8100	8059.67	1.51	0	-65981	8300	8200	8110	8010	7920	8195	8005	90	2430	500	5180	10	1	17915944	1437	22.46	0.78	12	2.30	357.00	10220.00	11400	20240725	-29.65	5810	20231113	38.04	11400	-29.65	20240725	5830	37.56	20240201	11400	-29.65	20240725	5810	38.04	20231113	7.80	N	041440	500	89 억		271415	N	N	0	N	00	N
23	20241029	110524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	-110	5	-1.36	2797463790	346989	76.41	8270	8300	7860	10530	5670	8100	8062.11	1.51	0	-63035	8300	8200	8110	8010	7920	8195	8005	90	2430	500	5180	10	1	17915944	1431	22.38	0.78	12	1.94	357.00	10220.00	11400	20240725	-29.91	5810	20231113	37.52	11400	-29.91	20240725	5830	37.05	20240201	11400	-29.91	20240725	5810	37.52	20231113	7.80	N	041440	500	89 억		271415	N	N	0	N	00	N
24	20241029	100511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	-160	5	-1.98	2201534130	272517	60.01	8270	8300	7860	10530	5670	8100	8078.52	1.51	0	-61901	8300	8200	8110	8010	7920	8195	8005	90	2430	500	5180	10	1	17915944	1423	22.24	0.78	12	1.52	357.00	10220.00	11400	20240725	-30.35	5810	20231113	36.66	11400	-30.35	20240725	5830	36.19	20240201	11400	-30.35	20240725	5810	36.66	20231113	7.80	N	041440	500	89 억		271415	N	N	0	N	00	N
25	20241028	160506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-100	5	-1.22	3472229280	428224	38.65	8100	8210	8020	10660	5740	8200	8108.21	2.36	0	-73493	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1451	22.69	0.79	12	2.39	357.00	10220.00	11400	20240725	-28.95	5810	20231113	39.41	11400	-28.95	20240725	5830	38.94	20240201	11400	-28.95	20240725	5810	39.41	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
26	20241028	150509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-100	5	-1.22	3234251840	398783	35.99	8100	8210	8020	10660	5740	8200	8110.06	2.36	0	-58024	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1451	22.69	0.79	12	2.23	357.00	10220.00	11400	20240725	-28.95	5810	20231113	39.41	11400	-28.95	20240725	5830	38.94	20240201	11400	-28.95	20240725	5810	39.41	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
27	20241028	140512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-60	5	-0.73	2738754850	337580	30.47	8100	8210	8020	10660	5740	8200	8112.62	2.36	0	-45311	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1458	22.80	0.80	12	1.88	357.00	10220.00	11400	20240725	-28.60	5810	20231113	40.10	11400	-28.60	20240725	5830	39.62	20240201	11400	-28.60	20240725	5810	40.10	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
28	20241028	130508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-60	5	-0.73	2455112970	302743	27.32	8100	8210	8020	10660	5740	8200	8109.23	2.36	0	-35519	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1458	22.80	0.80	12	1.69	357.00	10220.00	11400	20240725	-28.60	5810	20231113	40.10	11400	-28.60	20240725	5830	39.62	20240201	11400	-28.60	20240725	5810	40.10	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
29	20241028	120509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	-140	5	-1.71	2153622960	265588	23.97	8100	8210	8020	10660	5740	8200	8108.51	2.36	0	-18851	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1444	22.58	0.79	12	1.48	357.00	10220.00	11400	20240725	-29.30	5810	20231113	38.73	11400	-29.30	20240725	5830	38.25	20240201	11400	-29.30	20240725	5810	38.73	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
30	20241028	110428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	-80	5	-0.98	1644734000	202431	18.27	8100	8210	8030	10660	5740	8200	8124.50	2.36	0	-26311	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1455	22.75	0.79	12	1.13	357.00	10220.00	11400	20240725	-28.77	5810	20231113	39.76	11400	-28.77	20240725	5830	39.28	20240201	11400	-28.77	20240725	5810	39.76	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
31	20241028	100506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-50	5	-0.61	1333562120	164200	14.82	8100	8210	8030	10660	5740	8200	8121.04	2.36	0	-16691	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1460	22.83	0.80	12	0.92	357.00	10220.00	11400	20240725	-28.51	5810	20231113	40.28	11400	-28.51	20240725	5830	39.79	20240201	11400	-28.51	20240725	5810	40.28	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
32	20241028	090506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	-70	5	-0.85	526061290	65085	5.87	8100	8150	8030	10660	5740	8200	8080.65	2.36	0	-6901	8833	8516	7993	7676	7153	8675	7835	90	2460	500	5240	10	1	17915944	1457	22.77	0.80	12	0.36	357.00	10220.00	11400	20240725	-28.68	5810	20231113	39.93	11400	-28.68	20240725	5830	39.45	20240201	11400	-28.68	20240725	5810	39.93	20231113	7.78	N	041440	500	89 억		423159	N	N	0	N	00	N
33	20241025	160505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	600	2	7.89	8681500340	1079813	293.56	7600	8310	7470	9880	5320	7600	8039.13	1.06	0	230279	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1469	22.97	0.80	12	6.03	357.00	10220.00	11400	20240725	-28.07	5810	20231113	41.14	11400	-28.07	20240725	5830	40.65	20240201	11400	-28.07	20240725	5810	41.14	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
34	20241025	150509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8210	610	2	8.03	7716724680	962525	261.67	7600	8310	7470	9880	5320	7600	8017.94	1.06	0	233747	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1471	23.00	0.80	12	5.37	357.00	10220.00	11400	20240725	-27.98	5810	20231113	41.31	11400	-27.98	20240725	5830	40.82	20240201	11400	-27.98	20240725	5810	41.31	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
35	20241025	140508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	500	2	6.58	4887184810	617900	167.98	7600	8190	7470	9880	5320	7600	7910.24	1.06	0	185398	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1451	22.69	0.79	12	3.45	357.00	10220.00	11400	20240725	-28.95	5810	20231113	39.41	11400	-28.95	20240725	5830	38.94	20240201	11400	-28.95	20240725	5810	39.41	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
36	20241025	130510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	440	2	5.79	3672898350	468015	127.23	7600	8180	7470	9880	5320	7600	7848.77	1.06	0	123061	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1440	22.52	0.79	12	2.61	357.00	10220.00	11400	20240725	-29.47	5810	20231113	38.38	11400	-29.47	20240725	5830	37.91	20240201	11400	-29.47	20240725	5810	38.38	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
37	20241025	120510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	310	2	4.08	1988046760	258511	70.28	7600	7910	7470	9880	5320	7600	7691.01	1.06	0	61886	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1417	22.16	0.77	12	1.44	357.00	10220.00	11400	20240725	-30.61	5810	20231113	36.14	11400	-30.61	20240725	5830	35.68	20240201	11400	-30.61	20240725	5810	36.14	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
38	20241025	110506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7810	210	2	2.76	1351415530	177222	48.18	7600	7820	7470	9880	5320	7600	7625.81	1.06	0	28559	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1399	21.88	0.76	12	0.99	357.00	10220.00	11400	20240725	-31.49	5810	20231113	34.42	11400	-31.49	20240725	5830	33.96	20240201	11400	-31.49	20240725	5810	34.42	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
39	20241025	100508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7590	-10	5	-0.13	586803690	78056	21.22	7600	7670	7470	9880	5320	7600	7515.80	1.06	0	-2894	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1360	21.26	0.74	12	0.44	357.00	10220.00	11400	20240725	-33.42	5810	20231113	30.64	11400	-33.42	20240725	5830	30.19	20240201	11400	-33.42	20240725	5810	30.64	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
40	20241025	090507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7570	-30	5	-0.39	107785360	14248	3.87	7600	7670	7510	9880	5320	7600	7559.91	1.06	0	-937	8126	7862	7706	7442	7286	7785	7365	90	2280	500	4860	10	1	17915944	1356	21.20	0.74	12	0.08	357.00	10220.00	11400	20240725	-33.60	5810	20231113	30.29	11400	-33.60	20240725	5830	29.85	20240201	11400	-33.60	20240725	5810	30.29	20231113	7.80	N	041440	500	89 억		190506	N	N	0	N	00	N
41	20241024	160459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	-340	5	-4.28	2806061920	363498	41.52	7850	7970	7550	10320	5560	7940	7720.12	1.26	0	-35714	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1362	21.29	0.74	12	2.03	357.00	10220.00	11400	20240725	-33.33	5810	20231113	30.81	11400	-33.33	20240725	5830	30.36	20240201	11400	-33.33	20240725	5810	30.81	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
42	20241024	150502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7610	-330	5	-4.16	2602543500	336702	38.46	7850	7970	7550	10320	5560	7940	7729.33	1.26	0	-32829	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1363	21.32	0.74	12	1.88	357.00	10220.00	11400	20240725	-33.25	5810	20231113	30.98	11400	-33.25	20240725	5830	30.53	20240201	11400	-33.25	20240725	5810	30.98	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
43	20241024	140452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7660	-280	5	-3.53	2102391230	270869	30.94	7850	7970	7600	10320	5560	7940	7761.46	1.26	0	-34873	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1372	21.46	0.75	12	1.51	357.00	10220.00	11400	20240725	-32.81	5810	20231113	31.84	11400	-32.81	20240725	5830	31.39	20240201	11400	-32.81	20240725	5810	31.84	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
44	20241024	130502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7660	-280	5	-3.53	1938935490	249524	28.50	7850	7970	7600	10320	5560	7940	7770.33	1.26	0	-34412	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1372	21.46	0.75	12	1.39	357.00	10220.00	11400	20240725	-32.81	5810	20231113	31.84	11400	-32.81	20240725	5830	31.39	20240201	11400	-32.81	20240725	5810	31.84	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
45	20241024	120501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7720	-220	5	-2.77	1690385780	217084	24.79	7850	7970	7600	10320	5560	7940	7786.57	1.26	0	-30620	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1383	21.62	0.76	12	1.21	357.00	10220.00	11400	20240725	-32.28	5810	20231113	32.87	11400	-32.28	20240725	5830	32.42	20240201	11400	-32.28	20240725	5810	32.87	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
46	20241024	110504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	-250	5	-3.15	1314630020	167982	19.19	7850	7970	7680	10320	5560	7940	7825.81	1.26	0	-12442	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1378	21.54	0.75	12	0.94	357.00	10220.00	11400	20240725	-32.54	5810	20231113	32.36	11400	-32.54	20240725	5830	31.90	20240201	11400	-32.54	20240725	5810	32.36	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
47	20241024	100504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7930	-10	5	-0.13	878228060	111813	12.77	7850	7970	7780	10320	5560	7940	7854.21	1.26	0	-3495	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1421	22.21	0.78	12	0.62	357.00	10220.00	11400	20240725	-30.44	5810	20231113	36.49	11400	-30.44	20240725	5830	36.02	20240201	11400	-30.44	20240725	5810	36.49	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
48	20241024	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	-110	5	-1.39	262312150	33391	3.81	7850	7910	7830	10320	5560	7940	7855.01	1.26	0	-2067	8386	8162	7916	7692	7446	8275	7805	90	2380	500	5080	10	1	17915944	1403	21.93	0.77	12	0.19	357.00	10220.00	11400	20240725	-31.32	5810	20231113	34.77	11400	-31.32	20240725	5830	34.31	20240201	11400	-31.32	20240725	5810	34.77	20231113	7.71	N	041440	500	89 억		224891	N	N	0	N	00	N
49	20241023	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	250	2	3.25	6862407730	866667	120.08	7760	8140	7670	9990	5390	7690	7918.10	1.29	0	-6760	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1423	22.24	0.78	12	4.84	357.00	10220.00	11400	20240725	-30.35	5810	20231113	36.66	11400	-30.35	20240725	5830	36.19	20240201	11400	-30.35	20240725	5810	36.66	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
50	20241023	150512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	330	2	4.29	6447013090	814551	112.86	7760	8140	7670	9990	5390	7690	7914.81	1.29	0	-22412	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1437	22.46	0.78	12	4.55	357.00	10220.00	11400	20240725	-29.65	5810	20231113	38.04	11400	-29.65	20240725	5830	37.56	20240201	11400	-29.65	20240725	5810	38.04	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
51	20241023	140512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	200	2	2.60	5645170270	713946	98.92	7760	8140	7670	9990	5390	7690	7907.00	1.29	0	-46529	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1414	22.10	0.77	12	3.98	357.00	10220.00	11400	20240725	-30.79	5810	20231113	35.80	11400	-30.79	20240725	5830	35.33	20240201	11400	-30.79	20240725	5810	35.80	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
52	20241023	130505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7800	110	2	1.43	5458128100	690098	95.62	7760	8140	7670	9990	5390	7690	7909.21	1.29	0	-45693	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1397	21.85	0.76	12	3.85	357.00	10220.00	11400	20240725	-31.58	5810	20231113	34.25	11400	-31.58	20240725	5830	33.79	20240201	11400	-31.58	20240725	5810	34.25	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
53	20241023	120503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7870	180	2	2.34	5272192430	666219	92.31	7760	8140	7670	9990	5390	7690	7913.60	1.29	0	-42389	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1410	22.04	0.77	12	3.72	357.00	10220.00	11400	20240725	-30.96	5810	20231113	35.46	11400	-30.96	20240725	5830	34.99	20240201	11400	-30.96	20240725	5810	35.46	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
54	20241023	110501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	190	2	2.47	4907370800	619702	85.86	7760	8140	7670	9990	5390	7690	7918.92	1.29	0	-39336	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1412	22.07	0.77	12	3.46	357.00	10220.00	11400	20240725	-30.88	5810	20231113	35.63	11400	-30.88	20240725	5830	35.16	20240201	11400	-30.88	20240725	5810	35.63	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
55	20241023	100503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	100	2	1.30	4025967450	506279	70.15	7760	8140	7760	9990	5390	7690	7952.07	1.29	0	-7132	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1396	21.82	0.76	12	2.83	357.00	10220.00	11400	20240725	-31.67	5810	20231113	34.08	11400	-31.67	20240725	5830	33.62	20240201	11400	-31.67	20240725	5810	34.08	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
56	20241023	090503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	350	2	4.55	1319245130	166001	23.00	7760	8090	7760	9990	5390	7690	7947.21	1.29	0	37741	8203	7946	7743	7486	7283	7845	7385	90	2300	500	4920	10	1	17915944	1440	22.52	0.79	12	0.93	357.00	10220.00	11400	20240725	-29.47	5810	20231113	38.38	11400	-29.47	20240725	5830	37.91	20240201	11400	-29.47	20240725	5810	38.38	20231113	7.43	N	041440	500	89 억		231598	N	N	0	N	00	N
57	20241022	160457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	-140	5	-1.79	5552730630	710631	132.91	7900	8000	7540	10170	5490	7830	7814.30	1.62	0	-64055	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1378	21.54	0.75	12	3.97	357.00	10220.00	11400	20240725	-32.54	5810	20231113	32.36	11400	-32.54	20240725	5830	31.90	20240201	11400	-32.54	20240725	5810	32.36	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
58	20241022	150503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7730	-100	5	-1.28	5259598050	672549	125.79	7900	8000	7540	10170	5490	7830	7820.39	1.62	0	-62009	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1385	21.65	0.76	12	3.75	357.00	10220.00	11400	20240725	-32.19	5810	20231113	33.05	11400	-32.19	20240725	5830	32.59	20240201	11400	-32.19	20240725	5810	33.05	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
59	20241022	140504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7750	-80	5	-1.02	4718250080	602172	112.63	7900	8000	7540	10170	5490	7830	7835.39	1.62	0	-71445	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1388	21.71	0.76	12	3.36	357.00	10220.00	11400	20240725	-32.02	5810	20231113	33.39	11400	-32.02	20240725	5830	32.93	20240201	11400	-32.02	20240725	5810	33.39	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
60	20241022	130503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7770	-60	5	-0.77	4508326200	575157	107.58	7900	8000	7540	10170	5490	7830	7838.43	1.62	0	-68983	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1392	21.76	0.76	12	3.21	357.00	10220.00	11400	20240725	-31.84	5810	20231113	33.73	11400	-31.84	20240725	5830	33.28	20240201	11400	-31.84	20240725	5810	33.73	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
61	20241022	120502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	60	2	0.77	3924110080	500553	93.62	7900	8000	7540	10170	5490	7830	7839.55	1.62	0	-68577	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1414	22.10	0.77	12	2.79	357.00	10220.00	11400	20240725	-30.79	5810	20231113	35.80	11400	-30.79	20240725	5830	35.33	20240201	11400	-30.79	20240725	5810	35.80	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
62	20241022	110500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7710	-120	5	-1.53	3272825320	417780	78.14	7900	8000	7540	10170	5490	7830	7833.85	1.62	0	-82016	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1381	21.60	0.75	12	2.33	357.00	10220.00	11400	20240725	-32.37	5810	20231113	32.70	11400	-32.37	20240725	5830	32.25	20240201	11400	-32.37	20240725	5810	32.70	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
63	20241022	100500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	-90	5	-1.15	2442198180	309097	57.81	7900	8000	7740	10170	5490	7830	7901.07	1.62	0	-76978	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1387	21.68	0.76	12	1.73	357.00	10220.00	11400	20240725	-32.11	5810	20231113	33.22	11400	-32.11	20240725	5830	32.76	20240201	11400	-32.11	20240725	5810	33.22	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
64	20241022	090501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7860	30	2	0.38	86038870	10936	2.05	7900	7900	7840	10170	5490	7830	7867.49	1.62	0	-1459	8376	8102	7966	7692	7556	8035	7625	90	2340	500	5010	10	1	17915944	1408	22.02	0.77	12	0.06	357.00	10220.00	11400	20240725	-31.05	5810	20231113	35.28	11400	-31.05	20240725	5830	34.82	20240201	11400	-31.05	20240725	5810	35.28	20231113	7.02	N	041440	500	89 억		290937	N	N	0	N	00	N
65	20241021	160457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	-510	5	-6.12	4214247430	525226	68.83	8110	8240	7830	10840	5840	8340	8023.90	2.04	0	-67272	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1403	21.93	0.77	12	2.93	357.00	10220.00	11400	20240725	-31.32	5810	20231113	34.77	11400	-31.32	20240725	5830	34.31	20240201	11400	-31.32	20240725	5810	34.77	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
66	20241021	150500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7850	-490	5	-5.88	3894955610	484523	63.49	8110	8240	7840	10840	5840	8340	8038.41	2.04	0	-66995	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1406	21.99	0.77	12	2.70	357.00	10220.00	11400	20240725	-31.14	5810	20231113	35.11	11400	-31.14	20240725	5830	34.65	20240201	11400	-31.14	20240725	5810	35.11	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
67	20241021	140502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	-390	5	-4.68	3249569360	402713	52.77	8110	8240	7930	10840	5840	8340	8068.83	2.04	0	-53799	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1424	22.27	0.78	12	2.25	357.00	10220.00	11400	20240725	-30.26	5810	20231113	36.83	11400	-30.26	20240725	5830	36.36	20240201	11400	-30.26	20240725	5810	36.83	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
68	20241021	130459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-340	5	-4.08	2822454830	349087	45.75	8110	8240	7970	10840	5840	8340	8084.86	2.04	0	-35226	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1433	22.41	0.78	12	1.95	357.00	10220.00	11400	20240725	-29.82	5810	20231113	37.69	11400	-29.82	20240725	5830	37.22	20240201	11400	-29.82	20240725	5810	37.69	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
69	20241021	120500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-340	5	-4.08	2630848150	325129	42.61	8110	8240	7970	10840	5840	8340	8091.29	2.04	0	-27329	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1433	22.41	0.78	12	1.81	357.00	10220.00	11400	20240725	-29.82	5810	20231113	37.69	11400	-29.82	20240725	5830	37.22	20240201	11400	-29.82	20240725	5810	37.69	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
70	20241021	110457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	-250	5	-3.00	1660035070	203926	26.72	8110	8240	8070	10840	5840	8340	8139.85	2.04	0	-34565	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1449	22.66	0.79	12	1.14	357.00	10220.00	11400	20240725	-29.04	5810	20231113	39.24	11400	-29.04	20240725	5830	38.77	20240201	11400	-29.04	20240725	5810	39.24	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
71	20241021	100500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-200	5	-2.40	1348765410	165563	21.70	8110	8240	8070	10840	5840	8340	8145.91	2.04	0	-27433	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1458	22.80	0.80	12	0.92	357.00	10220.00	11400	20240725	-28.60	5810	20231113	40.10	11400	-28.60	20240725	5830	39.62	20240201	11400	-28.60	20240725	5810	40.10	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
72	20241021	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8160	-180	5	-2.16	434806260	53402	7.00	8110	8240	8110	10840	5840	8340	8140.12	2.04	0	-652	8653	8496	8193	8036	7733	8575	8115	90	2500	500	5330	10	1	17915944	1462	22.86	0.80	12	0.30	357.00	10220.00	11400	20240725	-28.42	5810	20231113	40.45	11400	-28.42	20240725	5830	39.97	20240201	11400	-28.42	20240725	5810	40.45	20231113	7.27	N	041440	500	89 억		365090	N	N	0	N	00	N
73	20241018	160457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	240	2	2.96	4998896500	611255	148.64	8140	8350	7890	10530	5670	8100	8177.45	2.17	0	-25485	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1494	23.36	0.82	12	3.41	357.00	10220.00	11400	20240725	-26.84	5810	20231113	43.55	11400	-26.84	20240725	5830	43.05	20240201	11400	-26.84	20240725	5810	43.55	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
74	20241018	150506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	160	2	1.98	4272529800	523701	127.35	8140	8350	7890	10530	5670	8100	8158.34	2.17	0	-4663	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1480	23.14	0.81	12	2.92	357.00	10220.00	11400	20240725	-27.54	5810	20231113	42.17	11400	-27.54	20240725	5830	41.68	20240201	11400	-27.54	20240725	5810	42.17	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
75	20241018	140513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	100	2	1.23	3049565950	375430	91.30	8140	8290	7890	10530	5670	8100	8122.86	2.17	0	1378	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1469	22.97	0.80	12	2.10	357.00	10220.00	11400	20240725	-28.07	5810	20231113	41.14	11400	-28.07	20240725	5830	40.65	20240201	11400	-28.07	20240725	5810	41.14	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
76	20241018	130459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	-80	5	-0.99	2233021070	273360	66.47	8140	8290	8020	10530	5670	8100	8168.79	2.17	0	-13338	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1437	22.46	0.78	12	1.53	357.00	10220.00	11400	20240725	-29.65	5810	20231113	38.04	11400	-29.65	20240725	5830	37.56	20240201	11400	-29.65	20240725	5810	38.04	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
77	20241018	120504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	20	2	0.25	1864598990	227732	55.38	8140	8290	8040	10530	5670	8100	8187.69	2.17	0	1704	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1455	22.75	0.79	12	1.27	357.00	10220.00	11400	20240725	-28.77	5810	20231113	39.76	11400	-28.77	20240725	5830	39.28	20240201	11400	-28.77	20240725	5810	39.76	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
78	20241018	110503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	50	2	0.62	1610724390	196685	47.83	8140	8290	8040	10530	5670	8100	8189.36	2.17	0	9247	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1460	22.83	0.80	12	1.10	357.00	10220.00	11400	20240725	-28.51	5810	20231113	40.28	11400	-28.51	20240725	5830	39.79	20240201	11400	-28.51	20240725	5810	40.28	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
79	20241018	100459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	150	2	1.85	1190974990	145519	35.39	8140	8290	8040	10530	5670	8100	8184.33	2.17	0	9558	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1478	23.11	0.81	12	0.81	357.00	10220.00	11400	20240725	-27.63	5810	20231113	42.00	11400	-27.63	20240725	5830	41.51	20240201	11400	-27.63	20240725	5810	42.00	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
80	20241018	090459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	70	2	0.86	124445350	15250	3.71	8140	8200	8140	10530	5670	8100	8160.35	2.17	0	-3810	8473	8286	8093	7906	7713	8190	7810	90	2430	500	5180	10	1	17915944	1464	22.89	0.80	12	0.09	357.00	10220.00	11400	20240725	-28.33	5810	20231113	40.62	11400	-28.33	20240725	5830	40.14	20240201	11400	-28.33	20240725	5810	40.62	20231113	6.81	N	041440	500	89 억		389370	N	N	0	N	00	N
81	20241017	160457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-190	5	-2.29	3313477670	408418	65.81	8110	8280	7900	10770	5810	8290	8112.23	2.01	0	29623	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1451	22.69	0.79	12	2.28	357.00	10220.00	11400	20240725	-28.95	5810	20231113	39.41	11400	-28.95	20240725	5830	38.94	20240201	11400	-28.95	20240725	5810	39.41	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
82	20241017	150458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	-170	5	-2.05	2967423130	365724	58.93	8110	8280	7900	10770	5810	8290	8113.00	2.01	0	12229	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1455	22.75	0.79	12	2.04	357.00	10220.00	11400	20240725	-28.77	5810	20231113	39.76	11400	-28.77	20240725	5830	39.28	20240201	11400	-28.77	20240725	5810	39.76	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
83	20241017	140500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	-210	5	-2.53	2619919190	322775	52.01	8110	8280	7900	10770	5810	8290	8115.93	2.01	0	13609	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1448	22.63	0.79	12	1.80	357.00	10220.00	11400	20240725	-29.12	5810	20231113	39.07	11400	-29.12	20240725	5830	38.59	20240201	11400	-29.12	20240725	5810	39.07	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
84	20241017	130457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-120	5	-1.45	2416768720	297652	47.96	8110	8280	7900	10770	5810	8290	8118.45	2.01	0	15221	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1464	22.89	0.80	12	1.66	357.00	10220.00	11400	20240725	-28.33	5810	20231113	40.62	11400	-28.33	20240725	5830	40.14	20240201	11400	-28.33	20240725	5810	40.62	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
85	20241017	120500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-100	5	-1.21	1716974350	212084	34.18	8110	8250	7900	10770	5810	8290	8094.14	2.01	0	39625	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1467	22.94	0.80	12	1.18	357.00	10220.00	11400	20240725	-28.16	5810	20231113	40.96	11400	-28.16	20240725	5830	40.48	20240201	11400	-28.16	20240725	5810	40.96	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
86	20241017	110459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-140	5	-1.69	1513519650	187293	30.18	8110	8240	7900	10770	5810	8290	8079.09	2.01	0	47503	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1460	22.83	0.80	12	1.05	357.00	10220.00	11400	20240725	-28.51	5810	20231113	40.28	11400	-28.51	20240725	5830	39.79	20240201	11400	-28.51	20240725	5810	40.28	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
87	20241017	100501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-190	5	-2.29	1287013700	159518	25.70	8110	8240	7900	10770	5810	8290	8065.72	2.01	0	41886	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1451	22.69	0.79	12	0.89	357.00	10220.00	11400	20240725	-28.95	5810	20231113	39.41	11400	-28.95	20240725	5830	38.94	20240201	11400	-28.95	20240725	5810	39.41	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
88	20241017	090456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-120	5	-1.45	644622000	80512	12.97	8110	8180	7900	10770	5810	8290	8000.35	2.01	0	34161	8696	8492	8196	7992	7696	8595	8095	90	2480	500	5300	10	1	17915944	1464	22.89	0.80	12	0.45	357.00	10220.00	11400	20240725	-28.33	5810	20231113	40.62	11400	-28.33	20240725	5830	40.14	20240201	11400	-28.33	20240725	5810	40.62	20231113	7.02	N	041440	500	89 억		360335	N	N	0	N	00	N
89	20241016	160455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	150	2	1.84	5007345020	608299	97.80	8120	8400	7900	10580	5700	8140	8231.61	2.09	0	-15554	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1485	23.22	0.81	12	3.40	357.00	10220.00	11400	20240725	-27.28	5810	20231113	42.69	11400	-27.28	20240725	5830	42.20	20240201	11400	-27.28	20240725	5810	42.69	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
90	20241016	150458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	150	2	1.84	3716628540	453656	72.94	8120	8300	7900	10580	5700	8140	8192.67	2.09	0	39031	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1485	23.22	0.81	12	2.53	357.00	10220.00	11400	20240725	-27.28	5810	20231113	42.69	11400	-27.28	20240725	5830	42.20	20240201	11400	-27.28	20240725	5810	42.69	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
91	20241016	140457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	100	2	1.23	3202997380	391512	62.94	8120	8300	7900	10580	5700	8140	8181.15	2.09	0	34884	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1476	23.08	0.81	12	2.19	357.00	10220.00	11400	20240725	-27.72	5810	20231113	41.82	11400	-27.72	20240725	5830	41.34	20240201	11400	-27.72	20240725	5810	41.82	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
92	20241016	130456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	90	2	1.11	2858434110	349731	56.23	8120	8300	7900	10580	5700	8140	8173.28	2.09	0	30371	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1474	23.05	0.81	12	1.95	357.00	10220.00	11400	20240725	-27.81	5810	20231113	41.65	11400	-27.81	20240725	5830	41.17	20240201	11400	-27.81	20240725	5810	41.65	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
93	20241016	120456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	100	2	1.23	2471747470	302794	48.68	8120	8300	7900	10580	5700	8140	8163.17	2.09	0	21814	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1476	23.08	0.81	12	1.69	357.00	10220.00	11400	20240725	-27.72	5810	20231113	41.82	11400	-27.72	20240725	5830	41.34	20240201	11400	-27.72	20240725	5810	41.82	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
94	20241016	110455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	90	2	1.11	2059215280	252775	40.64	8120	8300	7900	10580	5700	8140	8146.45	2.09	0	18608	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1474	23.05	0.81	12	1.41	357.00	10220.00	11400	20240725	-27.81	5810	20231113	41.65	11400	-27.81	20240725	5830	41.17	20240201	11400	-27.81	20240725	5810	41.65	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
95	20241016	100456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	30	2	0.37	1255808590	154904	24.90	8120	8200	7900	10580	5700	8140	8106.91	2.09	0	10412	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1464	22.89	0.80	12	0.86	357.00	10220.00	11400	20240725	-28.33	5810	20231113	40.62	11400	-28.33	20240725	5830	40.14	20240201	11400	-28.33	20240725	5810	40.62	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
96	20241016	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	-30	5	-0.37	409959810	50918	8.19	8120	8140	7900	10580	5700	8140	8050.49	2.09	0	-3476	8326	8232	8066	7972	7806	8280	8020	90	2440	500	5200	10	1	17915944	1453	22.72	0.79	12	0.28	357.00	10220.00	11400	20240725	-28.86	5810	20231113	39.59	11400	-28.86	20240725	5830	39.11	20240201	11400	-28.86	20240725	5810	39.59	20231113	6.90	N	041440	500	89 억		373814	N	N	0	N	00	N
97	20241015	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	250	2	3.17	4979990840	618253	106.00	8020	8160	7900	10250	5530	7890	8054.84	1.88	0	39064	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1458	22.80	0.80	12	3.45	357.00	10220.00	11400	20240725	-28.60	5810	20231113	40.10	11400	-28.60	20240725	5830	39.62	20240201	11400	-28.60	20240725	5810	40.10	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
98	20241015	150457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	190	2	2.41	4583844420	569469	97.63	8020	8160	7900	10250	5530	7890	8049.33	1.88	0	37315	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1448	22.63	0.79	12	3.18	357.00	10220.00	11400	20240725	-29.12	5810	20231113	39.07	11400	-29.12	20240725	5830	38.59	20240201	11400	-29.12	20240725	5810	39.07	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
99	20241015	140456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	190	2	2.41	3788997720	471524	80.84	8020	8120	7900	10250	5530	7890	8035.64	1.88	0	29038	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1448	22.63	0.79	12	2.63	357.00	10220.00	11400	20240725	-29.12	5810	20231113	39.07	11400	-29.12	20240725	5830	38.59	20240201	11400	-29.12	20240725	5810	39.07	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
100	20241015	130456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	200	2	2.53	3354199800	417608	71.60	8020	8120	7900	10250	5530	7890	8031.93	1.88	0	8244	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1449	22.66	0.79	12	2.33	357.00	10220.00	11400	20240725	-29.04	5810	20231113	39.24	11400	-29.04	20240725	5830	38.77	20240201	11400	-29.04	20240725	5810	39.24	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
101	20241015	120455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	170	2	2.15	3011315470	375139	64.32	8020	8120	7900	10250	5530	7890	8027.20	1.88	0	10123	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1444	22.58	0.79	12	2.09	357.00	10220.00	11400	20240725	-29.30	5810	20231113	38.73	11400	-29.30	20240725	5830	38.25	20240201	11400	-29.30	20240725	5810	38.73	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
102	20241015	110457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8070	180	2	2.28	2667780880	332474	57.00	8020	8120	7900	10250	5530	7890	8024.03	1.88	0	10940	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1446	22.61	0.79	12	1.86	357.00	10220.00	11400	20240725	-29.21	5810	20231113	38.90	11400	-29.21	20240725	5830	38.42	20240201	11400	-29.21	20240725	5810	38.90	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
103	20241015	100456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8010	120	2	1.52	1536831820	192157	32.94	8020	8110	7900	10250	5530	7890	7997.79	1.88	0	1787	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1435	22.44	0.78	12	1.07	357.00	10220.00	11400	20240725	-29.74	5810	20231113	37.87	11400	-29.74	20240725	5830	37.39	20240201	11400	-29.74	20240725	5810	37.87	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
104	20241015	090455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	130	2	1.65	681007680	84733	14.53	8020	8110	7970	10250	5530	7890	8037.10	1.88	0	176	8263	8076	7943	7756	7623	8010	7690	90	2360	500	5040	10	1	17915944	1437	22.46	0.78	12	0.47	357.00	10220.00	11400	20240725	-29.65	5810	20231113	38.04	11400	-29.65	20240725	5830	37.56	20240201	11400	-29.65	20240725	5810	38.04	20231113	6.84	N	041440	500	89 억		337454	N	N	0	N	00	N
105	20241014	160444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-60	5	-0.75	4582592880	577042	48.89	8020	8130	7810	10330	5570	7950	7941.70	2.43	0	-96986	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1414	22.10	0.77	12	3.22	357.00	10220.00	11400	20240725	-30.79	5810	20231113	35.80	11400	-30.79	20240725	5830	35.33	20240201	11400	-30.79	20240725	5810	35.80	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
106	20241014	150450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-60	5	-0.75	4436120320	558449	47.32	8020	8130	7810	10330	5570	7950	7943.64	2.43	0	-95982	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1414	22.10	0.77	12	3.12	357.00	10220.00	11400	20240725	-30.79	5810	20231113	35.80	11400	-30.79	20240725	5830	35.33	20240201	11400	-30.79	20240725	5810	35.80	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
107	20241014	140450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7920	-30	5	-0.38	4233639430	532826	45.14	8020	8130	7810	10330	5570	7950	7945.63	2.43	0	-91109	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1419	22.18	0.77	12	2.97	357.00	10220.00	11400	20240725	-30.53	5810	20231113	36.32	11400	-30.53	20240725	5830	35.85	20240201	11400	-30.53	20240725	5810	36.32	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
108	20241014	130451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	-70	5	-0.88	4090548890	514700	43.61	8020	8130	7810	10330	5570	7950	7947.44	2.43	0	-92077	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1412	22.07	0.77	12	2.87	357.00	10220.00	11400	20240725	-30.88	5810	20231113	35.63	11400	-30.88	20240725	5830	35.16	20240201	11400	-30.88	20240725	5810	35.63	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
109	20241014	120442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	-110	5	-1.38	3969140010	499244	42.30	8020	8130	7810	10330	5570	7950	7950.30	2.43	0	-89235	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1405	21.96	0.77	12	2.79	357.00	10220.00	11400	20240725	-31.23	5810	20231113	34.94	11400	-31.23	20240725	5830	34.48	20240201	11400	-31.23	20240725	5810	34.94	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
110	20241014	110446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-60	5	-0.75	3719352170	467435	39.60	8020	8130	7810	10330	5570	7950	7956.94	2.43	0	-90032	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1414	22.10	0.77	12	2.61	357.00	10220.00	11400	20240725	-30.79	5810	20231113	35.80	11400	-30.79	20240725	5830	35.33	20240201	11400	-30.79	20240725	5810	35.80	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
111	20241014	100445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	-10	5	-0.13	3361360060	422216	35.77	8020	8130	7810	10330	5570	7950	7961.23	2.43	0	-80890	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1423	22.24	0.78	12	2.36	357.00	10220.00	11400	20240725	-30.35	5810	20231113	36.66	11400	-30.35	20240725	5830	36.19	20240201	11400	-30.35	20240725	5810	36.66	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
112	20241014	090448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	10	2	0.13	1304369600	162022	13.73	8020	8130	7960	10330	5570	7950	8050.57	2.43	0	-41628	8310	8130	7930	7750	7550	8220	7840	90	2380	500	5080	10	1	17915944	1426	22.30	0.78	12	0.90	357.00	10220.00	11400	20240725	-30.18	5810	20231113	37.01	11400	-30.18	20240725	5830	36.54	20240201	11400	-30.18	20240725	5810	37.01	20231113	6.86	N	041440	500	89 억		435137	N	N	0	N	00	N
113	20241011	160439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	310	2	4.06	8976273110	1131997	270.23	7730	8110	7730	9930	5350	7640	7929.57	1.99	0	78918	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1424	22.27	0.78	12	6.32	357.00	10220.00	11400	20240725	-30.26	5810	20231113	36.83	11400	-30.26	20240725	5830	36.36	20240201	11400	-30.26	20240725	5810	36.83	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
114	20241011	150445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	270	2	3.53	8682824380	1095052	261.42	7730	8110	7730	9930	5350	7640	7929.14	1.99	0	87363	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1417	22.16	0.77	12	6.11	357.00	10220.00	11400	20240725	-30.61	5810	20231113	36.14	11400	-30.61	20240725	5830	35.68	20240201	11400	-30.61	20240725	5810	36.14	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
115	20241011	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	310	2	4.06	8317594040	1048858	250.39	7730	8110	7730	9930	5350	7640	7930.14	1.99	0	88996	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1424	22.27	0.78	12	5.85	357.00	10220.00	11400	20240725	-30.26	5810	20231113	36.83	11400	-30.26	20240725	5830	36.36	20240201	11400	-30.26	20240725	5810	36.83	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
116	20241011	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7970	330	2	4.32	7843467500	989415	236.20	7730	8110	7730	9930	5350	7640	7927.38	1.99	0	80035	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1428	22.32	0.78	12	5.52	357.00	10220.00	11400	20240725	-30.09	5810	20231113	37.18	11400	-30.09	20240725	5830	36.71	20240201	11400	-30.09	20240725	5810	37.18	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
117	20241011	120444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	260	2	3.40	7398422270	933320	222.81	7730	8110	7730	9930	5350	7640	7926.99	1.99	0	76282	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1415	22.13	0.77	12	5.21	357.00	10220.00	11400	20240725	-30.70	5810	20231113	35.97	11400	-30.70	20240725	5830	35.51	20240201	11400	-30.70	20240725	5810	35.97	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
118	20241011	110443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	250	2	3.27	7192351810	907205	216.57	7730	8110	7730	9930	5350	7640	7928.03	1.99	0	75276	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1414	22.10	0.77	12	5.06	357.00	10220.00	11400	20240725	-30.79	5810	20231113	35.80	11400	-30.79	20240725	5830	35.33	20240201	11400	-30.79	20240725	5810	35.80	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
119	20241011	100450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	270	2	3.53	6345295310	799862	190.95	7730	8110	7730	9930	5350	7640	7932.99	1.99	0	94067	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1417	22.16	0.77	12	4.46	357.00	10220.00	11400	20240725	-30.61	5810	20231113	36.14	11400	-30.61	20240725	5830	35.68	20240201	11400	-30.61	20240725	5810	36.14	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
120	20241011	090446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	140	2	1.83	769518180	98883	23.61	7730	7840	7730	9930	5350	7640	7782.11	1.99	0	7836	7840	7740	7620	7520	7400	7790	7570	90	2290	500	4880	10	1	17915944	1394	21.79	0.76	12	0.55	357.00	10220.00	11400	20240725	-31.75	5810	20231113	33.91	11400	-31.75	20240725	5830	33.45	20240201	11400	-31.75	20240725	5810	33.91	20231113	6.83	N	041440	500	89 억		356291	N	N	0	N	00	N
121	20241010	160455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	230	2	3.10	3160457090	414364	176.92	7500	7720	7500	9630	5190	7410	7627.21	1.71	0	48867	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1369	21.40	0.75	12	2.31	357.00	10220.00	11400	20240725	-32.98	5810	20231113	31.50	11400	-32.98	20240725	5830	31.05	20240201	11400	-32.98	20240725	5810	31.50	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
122	20241010	150502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7650	240	2	3.24	2850126100	373770	159.59	7500	7720	7500	9630	5190	7410	7625.35	1.71	0	49480	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1371	21.43	0.75	12	2.09	357.00	10220.00	11400	20240725	-32.89	5810	20231113	31.67	11400	-32.89	20240725	5830	31.22	20240201	11400	-32.89	20240725	5810	31.67	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
123	20241010	140459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7660	250	2	3.37	2609893920	342350	146.17	7500	7720	7500	9630	5190	7410	7623.47	1.71	0	53399	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1372	21.46	0.75	12	1.91	357.00	10220.00	11400	20240725	-32.81	5810	20231113	31.84	11400	-32.81	20240725	5830	31.39	20240201	11400	-32.81	20240725	5810	31.84	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
124	20241010	130456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	220	2	2.97	2393239010	314024	134.08	7500	7720	7500	9630	5190	7410	7621.20	1.71	0	53160	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1367	21.37	0.75	12	1.75	357.00	10220.00	11400	20240725	-33.07	5810	20231113	31.33	11400	-33.07	20240725	5830	30.87	20240201	11400	-33.07	20240725	5810	31.33	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
125	20241010	120458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7650	240	2	3.24	2033592920	266907	113.96	7500	7720	7500	9630	5190	7410	7619.11	1.71	0	46126	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1371	21.43	0.75	12	1.49	357.00	10220.00	11400	20240725	-32.89	5810	20231113	31.67	11400	-32.89	20240725	5830	31.22	20240201	11400	-32.89	20240725	5810	31.67	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
126	20241010	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	190	2	2.56	1872623590	245711	104.91	7500	7720	7500	9630	5190	7410	7621.24	1.71	0	40971	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1362	21.29	0.74	12	1.37	357.00	10220.00	11400	20240725	-33.33	5810	20231113	30.81	11400	-33.33	20240725	5830	30.36	20240201	11400	-33.33	20240725	5810	30.81	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
127	20241010	100457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	220	2	2.97	1421324770	186118	79.47	7500	7720	7500	9630	5190	7410	7636.69	1.71	0	47044	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1367	21.37	0.75	12	1.04	357.00	10220.00	11400	20240725	-33.07	5810	20231113	31.33	11400	-33.07	20240725	5830	30.87	20240201	11400	-33.07	20240725	5810	31.33	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
128	20241010	090456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	230	2	3.10	219391570	28957	12.36	7500	7700	7500	9630	5190	7410	7576.46	1.71	0	2596	7790	7600	7470	7280	7150	7535	7215	90	2220	500	4740	10	1	17915944	1369	21.40	0.75	12	0.16	357.00	10220.00	11400	20240725	-32.98	5810	20231113	31.50	11400	-32.98	20240725	5830	31.05	20240201	11400	-32.98	20240725	5810	31.50	20231113	6.85	N	041440	500	89 억		306728	N	N	0	N	00	N
129	20241008	160454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	10	2	0.14	1742234720	232437	144.20	7500	7660	7340	9620	5180	7400	7496.55	1.84	0	-23604	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1328	20.76	0.73	12	1.30	357.00	10220.00	11400	20240725	-35.00	5810	20231113	27.54	11400	-35.00	20240725	5830	27.10	20240201	11400	-35.00	20240725	5810	27.54	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
130	20241008	150457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	0	3	0.00	1648467380	219779	136.35	7500	7660	7340	9620	5180	7400	7500.82	1.84	0	-20544	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1326	20.73	0.72	12	1.23	357.00	10220.00	11400	20240725	-35.09	5810	20231113	27.37	11400	-35.09	20240725	5830	26.93	20240201	11400	-35.09	20240725	5810	27.37	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
131	20241008	140456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	50	2	0.68	1558733910	207655	128.83	7500	7660	7340	9620	5180	7400	7506.64	1.84	0	-14792	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1335	20.87	0.73	12	1.16	357.00	10220.00	11400	20240725	-34.65	5810	20231113	28.23	11400	-34.65	20240725	5830	27.79	20240201	11400	-34.65	20240725	5810	28.23	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
132	20241008	130455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	20	2	0.27	1482975730	197454	122.50	7500	7660	7340	9620	5180	7400	7510.79	1.84	0	-11103	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1329	20.78	0.73	12	1.10	357.00	10220.00	11400	20240725	-34.91	5810	20231113	27.71	11400	-34.91	20240725	5830	27.27	20240201	11400	-34.91	20240725	5810	27.71	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
133	20241008	120455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	-20	5	-0.27	1347467720	179061	111.09	7500	7660	7360	9620	5180	7400	7525.57	1.84	0	-11170	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1322	20.67	0.72	12	1.00	357.00	10220.00	11400	20240725	-35.26	5810	20231113	27.02	11400	-35.26	20240725	5830	26.59	20240201	11400	-35.26	20240725	5810	27.02	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
134	20241008	110455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	10	2	0.14	1205846750	159887	99.19	7500	7660	7400	9620	5180	7400	7542.35	1.84	0	-344	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1328	20.76	0.73	12	0.89	357.00	10220.00	11400	20240725	-35.00	5810	20231113	27.54	11400	-35.00	20240725	5830	27.10	20240201	11400	-35.00	20240725	5810	27.54	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
135	20241008	100457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	80	2	1.08	1029261680	136169	84.48	7500	7660	7450	9620	5180	7400	7559.34	1.84	0	5677	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1340	20.95	0.73	12	0.76	357.00	10220.00	11400	20240725	-34.39	5810	20231113	28.74	11400	-34.39	20240725	5830	28.30	20240201	11400	-34.39	20240725	5810	28.74	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
136	20241008	090454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	150	2	2.03	325072580	43260	26.84	7500	7610	7450	9620	5180	7400	7515.84	1.84	0	3045	7546	7472	7336	7262	7126	7510	7300	90	2220	500	4730	10	1	17915944	1353	21.15	0.74	12	0.24	357.00	10220.00	11400	20240725	-33.77	5810	20231113	29.95	11400	-33.77	20240725	5830	29.50	20240201	11400	-33.77	20240725	5810	29.95	20231113	6.99	N	041440	500	89 억		330041	N	N	0	N	00	N
137	20241007	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	220	2	3.06	1166471800	159594	91.73	7270	7410	7200	9330	5030	7180	7308.98	1.65	0	34295	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1326	20.73	0.72	12	0.89	357.00	10220.00	11400	20240725	-35.09	5810	20231113	27.37	11400	-35.09	20240725	5830	26.93	20240201	11400	-35.09	20240725	5810	27.37	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
138	20241007	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	210	2	2.92	1050127920	143861	82.69	7270	7410	7200	9330	5030	7180	7299.60	1.65	0	29631	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1324	20.70	0.72	12	0.80	357.00	10220.00	11400	20240725	-35.18	5810	20231113	27.19	11400	-35.18	20240725	5830	26.76	20240201	11400	-35.18	20240725	5810	27.19	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
139	20241007	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	220	2	3.06	908312670	124644	71.64	7270	7410	7200	9330	5030	7180	7287.26	1.65	0	22681	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1326	20.73	0.72	12	0.70	357.00	10220.00	11400	20240725	-35.09	5810	20231113	27.37	11400	-35.09	20240725	5830	26.93	20240201	11400	-35.09	20240725	5810	27.37	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
140	20241007	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	180	2	2.51	804128770	110513	63.52	7270	7390	7200	9330	5030	7180	7276.33	1.65	0	19492	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1319	20.62	0.72	12	0.62	357.00	10220.00	11400	20240725	-35.44	5810	20231113	26.68	11400	-35.44	20240725	5830	26.24	20240201	11400	-35.44	20240725	5810	26.68	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
141	20241007	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	150	2	2.09	606281870	83531	48.01	7270	7330	7200	9330	5030	7180	7258.17	1.65	0	8726	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1313	20.53	0.72	12	0.47	357.00	10220.00	11400	20240725	-35.70	5810	20231113	26.16	11400	-35.70	20240725	5830	25.73	20240201	11400	-35.70	20240725	5810	26.16	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
142	20241007	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	120	2	1.67	546215720	75320	43.29	7270	7300	7200	9330	5030	7180	7251.93	1.65	0	1778	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1308	20.45	0.71	12	0.42	357.00	10220.00	11400	20240725	-35.96	5810	20231113	25.65	11400	-35.96	20240725	5830	25.21	20240201	11400	-35.96	20240725	5810	25.65	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
143	20241007	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	90	2	1.25	401774300	55491	31.89	7270	7300	7200	9330	5030	7180	7240.35	1.65	0	-788	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1302	20.36	0.71	12	0.31	357.00	10220.00	11400	20240725	-36.23	5810	20231113	25.13	11400	-36.23	20240725	5830	24.70	20240201	11400	-36.23	20240725	5810	25.13	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
144	20241007	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	50	2	0.70	102780670	14150	8.13	7270	7300	7220	9330	5030	7180	7263.65	1.65	0	-3873	7566	7372	7276	7082	6986	7325	7035	90	2150	500	4590	10	1	17915944	1295	20.25	0.71	12	0.08	357.00	10220.00	11400	20240725	-36.58	5810	20231113	24.44	11400	-36.58	20240725	5830	24.01	20240201	11400	-36.58	20240725	5810	24.44	20231113	7.04	N	041440	500	89 억		296485	N	N	0	N	00	N
145	20241004	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-200	5	-2.71	1250708220	171636	147.92	7380	7470	7180	9590	5170	7380	7287.58	1.74	0	-14933	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1286	20.11	0.70	12	0.96	357.00	10220.00	11400	20240725	-37.02	5810	20231113	23.58	11400	-37.02	20240725	5830	23.16	20240201	11400	-37.02	20240725	5810	23.58	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
146	20241004	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-130	5	-1.76	1071745280	146790	126.51	7380	7470	7240	9590	5170	7380	7301.21	1.74	0	-13659	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1299	20.31	0.71	12	0.82	357.00	10220.00	11400	20240725	-36.40	5810	20231113	24.78	11400	-36.40	20240725	5830	24.36	20240201	11400	-36.40	20240725	5810	24.78	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
147	20241004	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-100	5	-1.36	900852520	123261	106.23	7380	7470	7260	9590	5170	7380	7308.50	1.74	0	-4388	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1304	20.39	0.71	12	0.69	357.00	10220.00	11400	20240725	-36.14	5810	20231113	25.30	11400	-36.14	20240725	5830	24.87	20240201	11400	-36.14	20240725	5810	25.30	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
148	20241004	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-100	5	-1.36	721779670	98649	85.02	7380	7470	7270	9590	5170	7380	7316.64	1.74	0	108	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1304	20.39	0.71	12	0.55	357.00	10220.00	11400	20240725	-36.14	5810	20231113	25.30	11400	-36.14	20240725	5830	24.87	20240201	11400	-36.14	20240725	5810	25.30	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
149	20241004	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-40	5	-0.54	568017100	77565	66.85	7380	7470	7270	9590	5170	7380	7323.11	1.74	0	1931	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1315	20.56	0.72	12	0.43	357.00	10220.00	11400	20240725	-35.61	5810	20231113	26.33	11400	-35.61	20240725	5830	25.90	20240201	11400	-35.61	20240725	5810	26.33	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
150	20241004	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-30	5	-0.41	393864830	53738	46.31	7380	7470	7270	9590	5170	7380	7329.35	1.74	0	3704	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1317	20.59	0.72	12	0.30	357.00	10220.00	11400	20240725	-35.53	5810	20231113	26.51	11400	-35.53	20240725	5830	26.07	20240201	11400	-35.53	20240725	5810	26.51	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
151	20241004	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-40	5	-0.54	307535200	41985	36.18	7380	7470	7270	9590	5170	7380	7324.88	1.74	0	4508	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1315	20.56	0.72	12	0.23	357.00	10220.00	11400	20240725	-35.61	5810	20231113	26.33	11400	-35.61	20240725	5830	25.90	20240201	11400	-35.61	20240725	5810	26.33	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
152	20241004	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	30	2	0.41	33646080	4549	3.92	7380	7470	7380	9590	5170	7380	7396.37	1.74	0	460	7600	7490	7390	7280	7180	7545	7335	90	2210	500	4720	10	1	17915944	1328	20.76	0.73	12	0.03	357.00	10220.00	11400	20240725	-35.00	5810	20231113	27.54	11400	-35.00	20240725	5830	27.10	20240201	11400	-35.00	20240725	5810	27.54	20231113	7.16	N	041440	500	89 억		312351	N	N	0	N	00	N
153	20241002	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-80	5	-1.07	830926490	112307	44.70	7290	7500	7290	9690	5230	7460	7398.81	1.79	0	-8345	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1322	20.67	0.72	12	0.63	357.00	10220.00	11400	20240725	-35.26	5810	20231113	27.02	11400	-35.26	20240725	5830	26.59	20240201	11400	-35.26	20240725	5810	27.02	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N
154	20241002	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-30	5	-0.40	749199250	101262	40.30	7290	7500	7290	9690	5230	7460	7398.62	1.79	0	-8242	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1331	20.81	0.73	12	0.57	357.00	10220.00	11400	20240725	-34.82	5810	20231113	27.88	11400	-34.82	20240725	5830	27.44	20240201	11400	-34.82	20240725	5810	27.88	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N
155	20241002	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	0	3	0.00	628477270	85047	33.85	7290	7500	7290	9690	5230	7460	7389.76	1.79	0	-1739	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1337	20.90	0.73	12	0.47	357.00	10220.00	11400	20240725	-34.56	5810	20231113	28.40	11400	-34.56	20240725	5830	27.96	20240201	11400	-34.56	20240725	5810	28.40	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N
156	20241002	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	30	2	0.40	576116140	78039	31.06	7290	7500	7290	9690	5230	7460	7382.41	1.79	0	-587	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1342	20.98	0.73	12	0.44	357.00	10220.00	11400	20240725	-34.30	5810	20231113	28.92	11400	-34.30	20240725	5830	28.47	20240201	11400	-34.30	20240725	5810	28.92	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N
157	20241002	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	527071180	71482	28.45	7290	7500	7290	9690	5230	7460	7373.48	1.79	0	-4278	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1338	20.92	0.73	12	0.40	357.00	10220.00	11400	20240725	-34.47	5810	20231113	28.57	11400	-34.47	20240725	5830	28.13	20240201	11400	-34.47	20240725	5810	28.57	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N
158	20241002	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-10	5	-0.13	450160480	61174	24.35	7290	7460	7290	9690	5230	7460	7358.69	1.79	0	-2586	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1335	20.87	0.73	12	0.34	357.00	10220.00	11400	20240725	-34.65	5810	20231113	28.23	11400	-34.65	20240725	5830	27.79	20240201	11400	-34.65	20240725	5810	28.23	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N
159	20241002	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-70	5	-0.94	314126550	42846	17.05	7290	7400	7290	9690	5230	7460	7331.53	1.79	0	-1115	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1324	20.70	0.72	12	0.24	357.00	10220.00	11400	20240725	-35.18	5810	20231113	27.19	11400	-35.18	20240725	5830	26.76	20240201	11400	-35.18	20240725	5810	27.19	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N
160	20241002	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-120	5	-1.61	100469460	13763	5.48	7290	7370	7290	9690	5230	7460	7299.97	1.79	0	1176	7740	7600	7490	7350	7240	7545	7295	90	2230	500	4770	10	1	17915944	1315	20.56	0.72	12	0.08	357.00	10220.00	11400	20240725	-35.61	5810	20231113	26.33	11400	-35.61	20240725	5830	25.90	20240201	11400	-35.61	20240725	5810	26.33	20231113	7.19	N	041440	500	89 억		320540	N	N	0	N	00	N