KissMeData/073010/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	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	70	2	1.81	508768175	130750	72.05	3830	4010	3800	5030	2710	3870	3891.15	0.91	0	1805	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1584	11.45	3.12	12	0.33	344.00	1263.00	5650	20240513	-30.27	2546	20231115	54.75	5650	-30.27	20240513	2690	46.47	20240117	5650	-30.27	20240513	2585	52.42	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
3	20241031	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	90	2	2.33	483167215	124267	68.48	3830	4010	3800	5030	2710	3870	3888.14	0.91	0	1852	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1592	11.51	3.14	12	0.31	344.00	1263.00	5650	20240513	-29.91	2546	20231115	55.54	5650	-29.91	20240513	2690	47.21	20240117	5650	-29.91	20240513	2585	53.19	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
4	20241031	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	70	2	1.81	332409785	86441	47.64	3830	3950	3800	5030	2710	3870	3845.51	0.91	0	3053	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1584	11.45	3.12	12	0.22	344.00	1263.00	5650	20240513	-30.27	2546	20231115	54.75	5650	-30.27	20240513	2690	46.47	20240117	5650	-30.27	20240513	2585	52.42	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
5	20241031	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	20	2	0.52	267895195	69941	38.54	3830	3900	3800	5030	2710	3870	3830.30	0.91	0	2435	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1563	11.31	3.08	12	0.17	344.00	1263.00	5650	20240513	-31.15	2546	20231115	52.79	5650	-31.15	20240513	2690	44.61	20240117	5650	-31.15	20240513	2585	50.48	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
6	20241031	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	5	2	0.13	251275040	65660	36.18	3830	3875	3800	5030	2710	3870	3826.91	0.91	0	49	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1557	11.26	3.07	12	0.16	344.00	1263.00	5650	20240513	-31.42	2546	20231115	52.20	5650	-31.42	20240513	2690	44.05	20240117	5650	-31.42	20240513	2585	49.90	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
7	20241031	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-30	5	-0.78	217616595	56924	31.37	3830	3860	3800	5030	2710	3870	3822.93	0.91	0	-5337	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1543	11.16	3.04	12	0.14	344.00	1263.00	5650	20240513	-32.04	2546	20231115	50.82	5650	-32.04	20240513	2690	42.75	20240117	5650	-32.04	20240513	2585	48.55	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
8	20241031	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-45	5	-1.16	128406485	33589	18.51	3830	3860	3800	5030	2710	3870	3822.87	0.91	0	-5392	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1537	11.12	3.03	12	0.08	344.00	1263.00	5650	20240513	-32.30	2546	20231115	50.24	5650	-32.30	20240513	2690	42.19	20240117	5650	-32.30	20240513	2585	47.97	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
9	20241031	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-55	5	-1.42	24411735	6403	3.53	3830	3860	3805	5030	2710	3870	3812.55	0.91	0	-1503	4076	3972	3886	3782	3696	3930	3740	201	1160	500	2700	5	1	40191250	1533	11.09	3.02	12	0.02	344.00	1263.00	5650	20240513	-32.48	2546	20231115	49.84	5650	-32.48	20240513	2690	41.82	20240117	5650	-32.48	20240513	2585	47.58	20231115	1.83	N	073010	500	200 억		366712	N	N	0	N	00	N
10	20241030	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-35	5	-0.90	704814925	181271	176.49	3955	3990	3800	5070	2735	3905	3888.18	0.89	0	8194	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1555	11.25	3.06	12	0.45	344.00	1263.00	5650	20240513	-31.50	2546	20231115	52.00	5650	-31.50	20240513	2690	43.87	20240117	5650	-31.50	20240513	2585	49.71	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
11	20241030	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-30	5	-0.77	641374460	164898	160.55	3955	3990	3800	5070	2735	3905	3889.52	0.89	0	11912	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1557	11.26	3.07	12	0.41	344.00	1263.00	5650	20240513	-31.42	2546	20231115	52.20	5650	-31.42	20240513	2690	44.05	20240117	5650	-31.42	20240513	2585	49.90	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
12	20241030	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-15	5	-0.38	359217975	91714	89.30	3955	3990	3880	5070	2735	3905	3916.72	0.89	0	-844	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1563	11.31	3.08	12	0.23	344.00	1263.00	5650	20240513	-31.15	2546	20231115	52.79	5650	-31.15	20240513	2690	44.61	20240117	5650	-31.15	20240513	2585	50.48	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
13	20241030	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-5	5	-0.13	310904935	79288	77.20	3955	3990	3880	5070	2735	3905	3921.21	0.89	0	-3512	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1567	11.34	3.09	12	0.20	344.00	1263.00	5650	20240513	-30.97	2546	20231115	53.18	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2585	50.87	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
14	20241030	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-5	5	-0.13	259009535	65948	64.21	3955	3990	3885	5070	2735	3905	3927.48	0.89	0	-4674	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1567	11.34	3.09	12	0.16	344.00	1263.00	5650	20240513	-30.97	2546	20231115	53.18	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2585	50.87	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
15	20241030	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	25	2	0.64	230254070	58586	57.04	3955	3990	3885	5070	2735	3905	3930.19	0.89	0	-1042	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1580	11.42	3.11	12	0.15	344.00	1263.00	5650	20240513	-30.44	2546	20231115	54.36	5650	-30.44	20240513	2690	46.10	20240117	5650	-30.44	20240513	2585	52.03	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
16	20241030	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	40	2	1.02	179050395	45497	44.30	3955	3990	3885	5070	2735	3905	3935.43	0.89	0	-5912	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1586	11.47	3.12	12	0.11	344.00	1263.00	5650	20240513	-30.18	2546	20231115	54.95	5650	-30.18	20240513	2690	46.65	20240117	5650	-30.18	20240513	2585	52.61	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
17	20241030	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	5	2	0.13	55108985	13958	13.59	3955	3955	3905	5070	2735	3905	3948.20	0.89	0	-3037	4065	3985	3935	3855	3805	4025	3895	201	1165	500	2730	5	1	40191250	1571	11.37	3.10	12	0.03	344.00	1263.00	5650	20240513	-30.80	2546	20231115	53.57	5650	-30.80	20240513	2690	45.35	20240117	5650	-30.80	20240513	2585	51.26	20231115	1.87	N	073010	500	200 억		358568	N	N	0	N	00	N
18	20241029	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	5	2	0.13	402982980	102557	61.99	3895	4015	3885	5070	2730	3900	3929.60	0.90	0	-4109	4160	4030	3965	3835	3770	3997	3802	201	1170	500	2730	5	1	40191250	1569	11.35	3.09	12	0.26	344.00	1263.00	5650	20240513	-30.88	2502	20231020	56.08	5650	-30.88	20240513	2690	45.17	20240117	5650	-30.88	20240513	2585	51.06	20231115	1.87	N	073010	500	200 억		363657	N	N	0	N	00	N
19	20241029	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	30	2	0.77	367001550	93361	56.43	3895	4015	3885	5070	2730	3900	3930.99	0.90	0	-4202	4160	4030	3965	3835	3770	3997	3802	201	1170	500	2730	5	1	40191250	1580	11.42	3.11	12	0.23	344.00	1263.00	5650	20240513	-30.44	2502	20231020	57.07	5650	-30.44	20240513	2690	46.10	20240117	5650	-30.44	20240513	2585	52.03	20231115	1.87	N	073010	500	200 억		363657	N	N	0	N	00	N
20	20241029	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-5	5	-0.13	289739130	73699	44.55	3895	4015	3895	5070	2730	3900	3931.38	0.90	0	-3462	4160	4030	3965	3835	3770	3997	3802	201	1170	500	2730	5	1	40191250	1565	11.32	3.08	12	0.18	344.00	1263.00	5650	20240513	-31.06	2502	20231020	55.68	5650	-31.06	20240513	2690	44.80	20240117	5650	-31.06	20240513	2585	50.68	20231115	1.87	N	073010	500	200 억		363657	N	N	0	N	00	N
21	20241029	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	20	2	0.51	240538255	61129	36.95	3895	4015	3895	5070	2730	3900	3934.93	0.90	0	-1837	4160	4030	3965	3835	3770	3997	3802	201	1170	500	2730	5	1	40191250	1575	11.40	3.10	12	0.15	344.00	1263.00	5650	20240513	-30.62	2502	20231020	56.67	5650	-30.62	20240513	2690	45.72	20240117	5650	-30.62	20240513	2585	51.64	20231115	1.87	N	073010	500	200 억		363657	N	N	0	N	00	N
22	20241029	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	35	2	0.90	214120800	54404	32.88	3895	4015	3895	5070	2730	3900	3935.75	0.90	0	-612	4160	4030	3965	3835	3770	3997	3802	201	1170	500	2730	5	1	40191250	1582	11.44	3.12	12	0.14	344.00	1263.00	5650	20240513	-30.35	2502	20231020	57.27	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2585	52.22	20231115	1.87	N	073010	500	200 억		363657	N	N	0	N	00	N
23	20241029	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	15	2	0.38	194975145	49515	29.93	3895	4015	3895	5070	2730	3900	3937.70	0.90	0	-476	4160	4030	3965	3835	3770	3997	3802	201	1170	500	2730	5	1	40191250	1573	11.38	3.10	12	0.12	344.00	1263.00	5650	20240513	-30.71	2502	20231020	56.47	5650	-30.71	20240513	2690	45.54	20240117	5650	-30.71	20240513	2585	51.45	20231115	1.87	N	073010	500	200 억		363657	N	N	0	N	00	N
24	20241029	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	50	2	1.28	108953785	27556	16.66	3895	4015	3895	5070	2730	3900	3953.90	0.90	0	980	4160	4030	3965	3835	3770	3997	3802	201	1170	500	2730	5	1	40191250	1588	11.48	3.13	12	0.07	344.00	1263.00	5650	20240513	-30.09	2502	20231020	57.87	5650	-30.09	20240513	2690	46.84	20240117	5650	-30.09	20240513	2585	52.80	20231115	1.87	N	073010	500	200 억		363657	N	N	0	N	00	N
25	20241028	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-120	5	-2.99	598921290	152223	66.29	4095	4095	3900	5220	2815	4020	3934.59	1.02	0	-48158	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1567	11.34	3.09	12	0.38	344.00	1263.00	5650	20240513	-30.97	2502	20231020	55.88	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2585	50.87	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
26	20241028	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-115	5	-2.86	555135400	140999	61.41	4095	4095	3905	5220	2815	4020	3937.16	1.02	0	-47080	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1569	11.35	3.09	12	0.35	344.00	1263.00	5650	20240513	-30.88	2502	20231020	56.08	5650	-30.88	20240513	2690	45.17	20240117	5650	-30.88	20240513	2585	51.06	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
27	20241028	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-95	5	-2.36	490507630	124480	54.21	4095	4095	3910	5220	2815	4020	3940.45	1.02	0	-39618	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1578	11.41	3.11	12	0.31	344.00	1263.00	5650	20240513	-30.53	2502	20231020	56.87	5650	-30.53	20240513	2690	45.91	20240117	5650	-30.53	20240513	2585	51.84	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
28	20241028	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-100	5	-2.49	458960160	116433	50.71	4095	4095	3910	5220	2815	4020	3941.84	1.02	0	-34610	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1575	11.40	3.10	12	0.29	344.00	1263.00	5650	20240513	-30.62	2502	20231020	56.67	5650	-30.62	20240513	2690	45.72	20240117	5650	-30.62	20240513	2585	51.64	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
29	20241028	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-85	5	-2.11	420650075	106661	46.45	4095	4095	3915	5220	2815	4020	3943.80	1.02	0	-28230	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1582	11.44	3.12	12	0.27	344.00	1263.00	5650	20240513	-30.35	2502	20231020	57.27	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2585	52.22	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
30	20241028	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-85	5	-2.11	369700755	93709	40.81	4095	4095	3915	5220	2815	4020	3945.20	1.02	0	-24258	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1582	11.44	3.12	12	0.23	344.00	1263.00	5650	20240513	-30.35	2502	20231020	57.27	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2585	52.22	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
31	20241028	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-75	5	-1.87	292821390	74216	32.32	4095	4095	3915	5220	2815	4020	3945.53	1.02	0	-18668	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1586	11.47	3.12	12	0.18	344.00	1263.00	5650	20240513	-30.18	2502	20231020	57.67	5650	-30.18	20240513	2690	46.65	20240117	5650	-30.18	20240513	2585	52.61	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
32	20241028	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-80	5	-1.99	61729730	15534	6.77	4095	4095	3940	5220	2815	4020	3973.85	1.02	0	-2310	4223	4121	4053	3951	3883	4087	3917	201	1200	500	2810	5	1	40191250	1584	11.45	3.12	12	0.04	344.00	1263.00	5650	20240513	-30.27	2502	20231020	57.47	5650	-30.27	20240513	2690	46.47	20240117	5650	-30.27	20240513	2585	52.42	20231115	1.88	N	073010	500	200 억		411815	N	N	0	N	00	N
33	20241025	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-15	5	-0.37	933601275	229495	256.93	4050	4155	3985	5240	2825	4035	4068.07	1.05	0	-8660	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1616	11.69	3.18	12	0.57	344.00	1263.00	5650	20240513	-28.85	2502	20231020	60.67	5650	-28.85	20240513	2690	49.44	20240117	5650	-28.85	20240513	2585	55.51	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
34	20241025	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-10	5	-0.25	904388250	222242	248.81	4050	4155	3985	5240	2825	4035	4069.38	1.05	0	-6498	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1618	11.70	3.19	12	0.55	344.00	1263.00	5650	20240513	-28.76	2502	20231020	60.87	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2585	55.71	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
35	20241025	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-10	5	-0.25	737785615	180709	202.31	4050	4155	4020	5240	2825	4035	4082.73	1.05	0	-5589	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1618	11.70	3.19	12	0.45	344.00	1263.00	5650	20240513	-28.76	2502	20231020	60.87	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2585	55.71	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
36	20241025	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	20	2	0.50	585332195	143057	160.16	4050	4155	4035	5240	2825	4035	4091.60	1.05	0	2109	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1630	11.79	3.21	12	0.36	344.00	1263.00	5650	20240513	-28.23	2502	20231020	62.07	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2585	56.87	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
37	20241025	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	55	2	1.36	525229815	128295	143.63	4050	4155	4035	5240	2825	4035	4093.92	1.05	0	3735	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1644	11.89	3.24	12	0.32	344.00	1263.00	5650	20240513	-27.61	2502	20231020	63.47	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2585	58.22	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
38	20241025	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	60	2	1.49	399412675	97372	109.01	4050	4155	4035	5240	2825	4035	4101.93	1.05	0	7065	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1646	11.90	3.24	12	0.24	344.00	1263.00	5650	20240513	-27.52	2502	20231020	63.67	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2585	58.41	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
39	20241025	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	75	2	1.86	232509990	56892	63.69	4050	4120	4035	5240	2825	4035	4086.87	1.05	0	-5339	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1652	11.95	3.25	12	0.14	344.00	1263.00	5650	20240513	-27.26	2502	20231020	64.27	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2585	58.99	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
40	20241025	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	60	2	1.49	22453800	5542	6.20	4050	4110	4035	5240	2825	4035	4051.57	1.05	0	981	4245	4140	4035	3930	3825	4192	3982	201	1205	500	2820	5	1	40191250	1646	11.90	3.24	12	0.01	344.00	1263.00	5650	20240513	-27.52	2502	20231020	63.67	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2585	58.41	20231115	1.97	N	073010	500	200 억		421175	N	N	0	N	00	N
41	20241024	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	25	2	0.62	354798970	88407	50.12	3970	4140	3930	5210	2810	4010	4013.25	1.07	0	-9817	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1622	11.73	3.19	12	0.22	344.00	1263.00	5650	20240513	-28.58	2502	20231020	61.27	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2585	56.09	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
42	20241024	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	25	2	0.62	302314430	75456	42.78	3970	4140	3930	5210	2810	4010	4006.50	1.07	0	-7303	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1622	11.73	3.19	12	0.19	344.00	1263.00	5650	20240513	-28.58	2502	20231020	61.27	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2585	56.09	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
43	20241024	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	20	2	0.50	284002690	70906	40.20	3970	4140	3930	5210	2810	4010	4005.34	1.07	0	-5748	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1620	11.72	3.19	12	0.18	344.00	1263.00	5650	20240513	-28.67	2502	20231020	61.07	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2585	55.90	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
44	20241024	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	0	3	0.00	231386295	57867	32.80	3970	4140	3930	5210	2810	4010	3998.59	1.07	0	-9204	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1612	11.66	3.17	12	0.14	344.00	1263.00	5650	20240513	-29.03	2502	20231020	60.27	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2585	55.13	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
45	20241024	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	5	2	0.12	217564755	54423	30.85	3970	4140	3930	5210	2810	4010	3997.66	1.07	0	-8474	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1614	11.67	3.18	12	0.14	344.00	1263.00	5650	20240513	-28.94	2502	20231020	60.47	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2585	55.32	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
46	20241024	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	5	2	0.12	193681165	48462	27.47	3970	4140	3930	5210	2810	4010	3996.56	1.07	0	-7557	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1614	11.67	3.18	12	0.12	344.00	1263.00	5650	20240513	-28.94	2502	20231020	60.47	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2585	55.32	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
47	20241024	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-15	5	-0.37	155652465	39007	22.11	3970	4140	3930	5210	2810	4010	3990.37	1.07	0	-6192	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1606	11.61	3.16	12	0.10	344.00	1263.00	5650	20240513	-29.29	2502	20231020	59.67	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2585	54.55	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
48	20241024	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-10	5	-0.25	21590340	5395	3.06	3970	4140	3930	5210	2810	4010	4001.92	1.07	0	-128	4200	4105	4045	3950	3890	4075	3920	201	1200	500	2800	5	1	40191250	1608	11.63	3.17	12	0.01	344.00	1263.00	5650	20240513	-29.20	2502	20231020	59.87	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	2585	54.74	20231115	2.01	N	073010	500	200 억		430992	N	N	0	N	00	N
49	20241023	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	10	2	0.25	709749930	175560	93.23	4030	4140	3985	5200	2800	4000	4042.84	1.11	0	-13094	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1612	11.66	3.17	12	0.44	344.00	1263.00	5650	20240513	-29.03	2502	20231020	60.27	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2585	55.13	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
50	20241023	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	20	2	0.50	691565705	171023	90.82	4030	4140	3985	5200	2800	4000	4043.70	1.11	0	-12184	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1616	11.69	3.18	12	0.43	344.00	1263.00	5650	20240513	-28.85	2502	20231020	60.67	5650	-28.85	20240513	2690	49.44	20240117	5650	-28.85	20240513	2585	55.51	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
51	20241023	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-5	5	-0.12	645388040	159518	84.71	4030	4140	3985	5200	2800	4000	4045.86	1.11	0	-9597	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1606	11.61	3.16	12	0.40	344.00	1263.00	5650	20240513	-29.29	2502	20231020	59.67	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2585	54.55	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
52	20241023	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	5	2	0.12	528011735	130225	69.16	4030	4140	3985	5200	2800	4000	4054.61	1.11	0	2634	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1610	11.64	3.17	12	0.32	344.00	1263.00	5650	20240513	-29.12	2502	20231020	60.07	5650	-29.12	20240513	2690	48.88	20240117	5650	-29.12	20240513	2585	54.93	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
53	20241023	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	25	2	0.62	466833110	114996	61.07	4030	4140	3985	5200	2800	4000	4059.56	1.11	0	5212	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1618	11.70	3.19	12	0.29	344.00	1263.00	5650	20240513	-28.76	2502	20231020	60.87	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2585	55.71	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
54	20241023	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	45	2	1.12	422752565	104106	55.28	4030	4140	3985	5200	2800	4000	4060.79	1.11	0	11668	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1626	11.76	3.20	12	0.26	344.00	1263.00	5650	20240513	-28.41	2502	20231020	61.67	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	2585	56.48	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
55	20241023	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	110	2	2.75	323373395	79608	42.28	4030	4140	3985	5200	2800	4000	4062.07	1.11	0	7771	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1652	11.95	3.25	12	0.20	344.00	1263.00	5650	20240513	-27.26	2502	20231020	64.27	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2585	58.99	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
56	20241023	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	55	2	1.38	6218785	1546	0.82	4030	4065	4010	5200	2800	4000	4022.50	1.11	0	-487	4226	4112	4056	3942	3886	4085	3915	201	1200	500	2800	5	1	40191250	1630	11.79	3.21	12	0.00	344.00	1263.00	5650	20240513	-28.23	2502	20231020	62.07	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2585	56.87	20231115	2.03	N	073010	500	200 억		444204	N	N	0	N	00	N
57	20241022	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-80	5	-1.96	759207955	187067	175.91	4045	4170	4000	5300	2860	4080	4058.48	1.05	0	21591	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1608	11.63	3.17	12	0.47	344.00	1263.00	5650	20240513	-29.20	2502	20231020	59.87	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	2585	54.74	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
58	20241022	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-70	5	-1.72	731286400	180090	169.35	4045	4170	4005	5300	2860	4080	4060.67	1.05	0	21672	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1612	11.66	3.17	12	0.45	344.00	1263.00	5650	20240513	-29.03	2502	20231020	60.27	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2585	55.13	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
59	20241022	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-65	5	-1.59	641623605	157777	148.36	4045	4170	4010	5300	2860	4080	4066.65	1.05	0	21458	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1614	11.67	3.18	12	0.39	344.00	1263.00	5650	20240513	-28.94	2502	20231020	60.47	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2585	55.32	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
60	20241022	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-45	5	-1.10	555376335	136425	128.29	4045	4170	4015	5300	2860	4080	4070.93	1.05	0	24059	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1622	11.73	3.19	12	0.34	344.00	1263.00	5650	20240513	-28.58	2502	20231020	61.27	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2585	56.09	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
61	20241022	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	10	2	0.25	471696795	115804	108.89	4045	4170	4015	5300	2860	4080	4073.23	1.05	0	20043	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1644	11.89	3.24	12	0.29	344.00	1263.00	5650	20240513	-27.61	2502	20231020	63.47	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2585	58.22	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
62	20241022	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-30	5	-0.74	424340175	104161	97.95	4045	4170	4015	5300	2860	4080	4073.89	1.05	0	21568	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1628	11.77	3.21	12	0.26	344.00	1263.00	5650	20240513	-28.32	2502	20231020	61.87	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	2585	56.67	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
63	20241022	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-35	5	-0.86	337933375	82761	77.82	4045	4170	4015	5300	2860	4080	4083.24	1.05	0	13820	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1626	11.76	3.20	12	0.21	344.00	1263.00	5650	20240513	-28.41	2502	20231020	61.67	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	2585	56.48	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
64	20241022	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-40	5	-0.98	42342515	10453	9.83	4045	4075	4040	5300	2860	4080	4050.72	1.05	0	2104	4200	4140	4075	4015	3950	4107	3982	201	1220	500	2850	5	1	40191250	1624	11.74	3.20	12	0.03	344.00	1263.00	5650	20240513	-28.50	2502	20231020	61.47	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2585	56.29	20231115	1.99	N	073010	500	200 억		422613	N	N	0	N	00	N
65	20241021	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	80	2	2.00	421923115	103077	25.41	4120	4135	4010	5200	2800	4000	4093.51	1.08	0	-11274	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1640	11.86	3.23	12	0.26	344.00	1263.00	5650	20240513	-27.79	2502	20231020	63.07	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2585	57.83	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
66	20241021	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	80	2	2.00	393646545	96147	23.70	4120	4135	4010	5200	2800	4000	4094.22	1.08	0	-12398	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1640	11.86	3.23	12	0.24	344.00	1263.00	5650	20240513	-27.79	2502	20231020	63.07	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2585	57.83	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
67	20241021	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	100	2	2.50	340532155	83162	20.50	4120	4135	4010	5200	2800	4000	4094.80	1.08	0	-13169	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1648	11.92	3.25	12	0.21	344.00	1263.00	5650	20240513	-27.43	2502	20231020	63.87	5650	-27.43	20240513	2690	52.42	20240117	5650	-27.43	20240513	2585	58.61	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
68	20241021	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	85	2	2.12	312285925	76283	18.81	4120	4135	4010	5200	2800	4000	4093.78	1.08	0	-10304	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1642	11.88	3.23	12	0.19	344.00	1263.00	5650	20240513	-27.70	2502	20231020	63.27	5650	-27.70	20240513	2690	51.86	20240117	5650	-27.70	20240513	2585	58.03	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
69	20241021	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	90	2	2.25	283786610	69298	17.08	4120	4135	4010	5200	2800	4000	4095.16	1.08	0	-10619	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1644	11.89	3.24	12	0.17	344.00	1263.00	5650	20240513	-27.61	2502	20231020	63.47	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2585	58.22	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
70	20241021	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	115	2	2.88	197740485	48365	11.92	4120	4135	4010	5200	2800	4000	4088.50	1.08	0	-11337	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1654	11.96	3.26	12	0.12	344.00	1263.00	5650	20240513	-27.17	2502	20231020	64.47	5650	-27.17	20240513	2690	52.97	20240117	5650	-27.17	20240513	2585	59.19	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
71	20241021	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	90	2	2.25	147706980	36137	8.91	4120	4135	4010	5200	2800	4000	4087.42	1.08	0	-6346	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1644	11.89	3.24	12	0.09	344.00	1263.00	5650	20240513	-27.61	2502	20231020	63.47	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2585	58.22	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
72	20241021	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	55	2	1.38	21950105	5369	1.32	4120	4120	4020	5200	2800	4000	4088.30	1.08	0	-2496	4453	4226	4113	3886	3773	4170	3830	201	1200	500	2800	5	1	40191250	1630	11.79	3.21	12	0.01	344.00	1263.00	5650	20240513	-28.23	2502	20231020	62.07	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2585	56.87	20231115	2.01	N	073010	500	200 억		433886	N	N	0	N	00	N
73	20241018	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-300	5	-6.98	1667751315	403725	152.62	4300	4340	4000	5590	3010	4300	4130.91	1.31	0	-92190	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1608	11.63	3.17	12	1.00	344.00	1263.00	5650	20240513	-29.20	2502	20231020	59.87	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	2540	57.48	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
74	20241018	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-235	5	-5.47	1492182025	360082	136.12	4300	4340	4035	5590	3010	4300	4144.01	1.31	0	-86305	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1634	11.82	3.22	12	0.90	344.00	1263.00	5650	20240513	-28.05	2502	20231020	62.47	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2540	60.04	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
75	20241018	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-220	5	-5.12	1180147695	283371	107.12	4300	4340	4040	5590	3010	4300	4164.67	1.31	0	-58160	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1640	11.86	3.23	12	0.71	344.00	1263.00	5650	20240513	-27.79	2502	20231020	63.07	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2540	60.63	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
76	20241018	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-190	5	-4.42	857677475	204231	77.20	4300	4340	4105	5590	3010	4300	4199.55	1.31	0	-46022	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1652	11.95	3.25	12	0.51	344.00	1263.00	5650	20240513	-27.26	2502	20231020	64.27	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2540	61.81	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
77	20241018	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-190	5	-4.42	775246050	184214	69.64	4300	4340	4110	5590	3010	4300	4208.40	1.31	0	-40778	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1652	11.95	3.25	12	0.46	344.00	1263.00	5650	20240513	-27.26	2502	20231020	64.27	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2540	61.81	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
78	20241018	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-155	5	-3.60	633599705	149967	56.69	4300	4340	4140	5590	3010	4300	4224.93	1.31	0	-29495	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1666	12.05	3.28	12	0.37	344.00	1263.00	5650	20240513	-26.64	2502	20231020	65.67	5650	-26.64	20240513	2690	54.09	20240117	5650	-26.64	20240513	2540	63.19	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
79	20241018	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-80	5	-1.86	361272825	84774	32.05	4300	4340	4195	5590	3010	4300	4261.60	1.31	0	-22711	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1696	12.27	3.34	12	0.21	344.00	1263.00	5650	20240513	-25.31	2502	20231020	68.67	5650	-25.31	20240513	2690	56.88	20240117	5650	-25.31	20240513	2540	66.14	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
80	20241018	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-20	5	-0.47	80169330	18655	7.05	4300	4340	4265	5590	3010	4300	4297.47	1.31	0	-11530	4526	4412	4226	4112	3926	4470	4170	201	1290	500	3010	5	1	40191250	1720	12.44	3.39	12	0.05	344.00	1263.00	5650	20240513	-24.25	2502	20231020	71.06	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	2540	68.50	20231020	1.95	N	073010	500	200 억		527132	N	N	0	N	00	N
81	20241017	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	225	2	5.52	1099299900	261375	108.81	4145	4340	4040	5290	2855	4075	4205.42	1.24	0	29077	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1728	12.50	3.40	12	0.65	344.00	1263.00	5650	20240513	-23.89	2502	20231020	71.86	5650	-23.89	20240513	2690	59.85	20240117	5650	-23.89	20240513	2540	69.29	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
82	20241017	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	205	2	5.03	850340275	203573	84.75	4145	4280	4040	5290	2855	4075	4177.08	1.24	0	28018	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1720	12.44	3.39	12	0.51	344.00	1263.00	5650	20240513	-24.25	2502	20231020	71.06	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	2540	68.50	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
83	20241017	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	105	2	2.58	414345175	100160	41.70	4145	4200	4040	5290	2855	4075	4136.83	1.24	0	-571	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1680	12.15	3.31	12	0.25	344.00	1263.00	5650	20240513	-26.02	2502	20231020	67.07	5650	-26.02	20240513	2690	55.39	20240117	5650	-26.02	20240513	2540	64.57	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
84	20241017	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	40	2	0.98	293602860	71196	29.64	4145	4200	4040	5290	2855	4075	4123.87	1.24	0	-7911	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1654	11.96	3.26	12	0.18	344.00	1263.00	5650	20240513	-27.17	2502	20231020	64.47	5650	-27.17	20240513	2690	52.97	20240117	5650	-27.17	20240513	2540	62.01	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
85	20241017	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	65	2	1.60	278021995	67419	28.07	4145	4200	4040	5290	2855	4075	4123.79	1.24	0	-7345	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1664	12.03	3.28	12	0.17	344.00	1263.00	5650	20240513	-26.73	2502	20231020	65.47	5650	-26.73	20240513	2690	53.90	20240117	5650	-26.73	20240513	2540	62.99	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
86	20241017	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	95	2	2.33	218025980	52937	22.04	4145	4200	4040	5290	2855	4075	4118.59	1.24	0	-5138	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1676	12.12	3.30	12	0.13	344.00	1263.00	5650	20240513	-26.19	2502	20231020	66.67	5650	-26.19	20240513	2690	55.02	20240117	5650	-26.19	20240513	2540	64.17	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
87	20241017	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	0	3	0.00	135647655	33127	13.79	4145	4195	4040	5290	2855	4075	4094.78	1.24	0	-8701	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1638	11.85	3.23	12	0.08	344.00	1263.00	5650	20240513	-27.88	2502	20231020	62.87	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	2540	60.43	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
88	20241017	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	40	2	0.98	23890430	5774	2.40	4145	4180	4100	5290	2855	4075	4137.59	1.24	0	-3052	4341	4207	4126	3992	3911	4167	3952	201	1215	500	2850	5	1	40191250	1654	11.96	3.26	12	0.01	344.00	1263.00	5650	20240513	-27.17	2502	20231020	64.47	5650	-27.17	20240513	2690	52.97	20240117	5650	-27.17	20240513	2540	62.01	20231020	1.97	N	073010	500	200 억		499384	N	N	0	N	00	N
89	20241016	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-55	5	-1.33	995470195	240207	67.38	4120	4260	4045	5360	2895	4130	4144.54	1.37	0	-49226	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1638	11.85	3.23	12	0.60	344.00	1263.00	5650	20240513	-27.88	2502	20231020	62.87	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	2540	60.43	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
90	20241016	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-50	5	-1.21	950690345	229234	64.30	4120	4260	4045	5360	2895	4130	4147.25	1.37	0	-50226	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1640	11.86	3.23	12	0.57	344.00	1263.00	5650	20240513	-27.79	2502	20231020	63.07	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2540	60.63	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
91	20241016	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	0	3	0.00	869900690	209563	58.79	4120	4260	4045	5360	2895	4130	4151.02	1.37	0	-44932	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1660	12.01	3.27	12	0.52	344.00	1263.00	5650	20240513	-26.90	2502	20231020	65.07	5650	-26.90	20240513	2690	53.53	20240117	5650	-26.90	20240513	2540	62.60	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
92	20241016	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-30	5	-0.73	828501590	199493	55.96	4120	4260	4045	5360	2895	4130	4153.04	1.37	0	-37841	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1648	11.92	3.25	12	0.50	344.00	1263.00	5650	20240513	-27.43	2502	20231020	63.87	5650	-27.43	20240513	2690	52.42	20240117	5650	-27.43	20240513	2540	61.42	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
93	20241016	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-50	5	-1.21	818139380	196955	55.25	4120	4260	4045	5360	2895	4130	4153.94	1.37	0	-36656	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1640	11.86	3.23	12	0.49	344.00	1263.00	5650	20240513	-27.79	2502	20231020	63.07	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2540	60.63	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
94	20241016	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-70	5	-1.69	752786840	180873	50.74	4120	4260	4045	5360	2895	4130	4161.96	1.37	0	-32017	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1632	11.80	3.21	12	0.45	344.00	1263.00	5650	20240513	-28.14	2502	20231020	62.27	5650	-28.14	20240513	2690	50.93	20240117	5650	-28.14	20240513	2540	59.84	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
95	20241016	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-5	5	-0.12	591637740	141399	39.66	4120	4260	4070	5360	2895	4130	4184.17	1.37	0	-32704	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1658	11.99	3.27	12	0.35	344.00	1263.00	5650	20240513	-26.99	2502	20231020	64.87	5650	-26.99	20240513	2690	53.35	20240117	5650	-26.99	20240513	2540	62.40	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
96	20241016	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-25	5	-0.61	38005820	9248	2.59	4120	4140	4070	5360	2895	4130	4109.62	1.37	0	-4015	4376	4252	4056	3932	3736	4315	3995	201	1230	500	2890	5	1	40191250	1650	11.93	3.25	12	0.02	344.00	1263.00	5650	20240513	-27.35	2502	20231020	64.07	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	2540	61.61	20231020	2.01	N	073010	500	200 억		550870	N	N	0	N	00	N
97	20241015	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	270	2	6.99	1441915500	355395	272.68	3980	4180	3860	5010	2705	3860	4057.04	1.28	0	41801	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1660	12.01	3.27	12	0.88	344.00	1263.00	5650	20240513	-26.90	2502	20231020	65.07	5650	-26.90	20240513	2690	53.53	20240117	5650	-26.90	20240513	2540	62.60	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
98	20241015	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	275	2	7.12	1372999325	338711	259.88	3980	4180	3860	5010	2705	3860	4053.60	1.28	0	38907	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1662	12.02	3.27	12	0.84	344.00	1263.00	5650	20240513	-26.81	2502	20231020	65.27	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2540	62.80	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
99	20241015	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	285	2	7.38	1226638850	303303	232.71	3980	4180	3860	5010	2705	3860	4044.27	1.28	0	31197	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1666	12.05	3.28	12	0.75	344.00	1263.00	5650	20240513	-26.64	2502	20231020	65.67	5650	-26.64	20240513	2690	54.09	20240117	5650	-26.64	20240513	2540	63.19	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
100	20241015	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	195	2	5.05	867475065	216181	165.87	3980	4095	3860	5010	2705	3860	4012.73	1.28	0	21998	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1630	11.79	3.21	12	0.54	344.00	1263.00	5650	20240513	-28.23	2502	20231020	62.07	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2540	59.65	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
101	20241015	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	180	2	4.66	791117550	197317	151.39	3980	4095	3860	5010	2705	3860	4009.37	1.28	0	21702	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1624	11.74	3.20	12	0.49	344.00	1263.00	5650	20240513	-28.50	2502	20231020	61.47	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2540	59.06	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
102	20241015	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	180	2	4.66	742483320	185294	142.17	3980	4095	3860	5010	2705	3860	4007.06	1.28	0	25126	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1624	11.74	3.20	12	0.46	344.00	1263.00	5650	20240513	-28.50	2502	20231020	61.47	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2540	59.06	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
103	20241015	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	150	2	3.89	592444925	148114	113.64	3980	4095	3860	5010	2705	3860	3999.93	1.28	0	29017	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1612	11.66	3.17	12	0.37	344.00	1263.00	5650	20240513	-29.03	2502	20231020	60.27	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2540	57.87	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
104	20241015	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	75	2	1.94	146024525	37380	28.68	3980	3990	3860	5010	2705	3860	3906.49	1.28	0	8610	3996	3927	3876	3807	3756	3902	3782	201	1150	500	2700	5	1	40191250	1582	11.44	3.12	12	0.09	344.00	1263.00	5650	20240513	-30.35	2502	20231020	57.27	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2540	54.92	20231020	1.99	N	073010	500	200 억		514322	N	N	0	N	00	N
105	20241014	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-25	5	-0.64	502317885	129790	62.68	3920	3945	3825	5050	2720	3885	3870.30	1.23	0	18770	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1551	11.22	3.06	12	0.32	344.00	1263.00	5650	20240513	-31.68	2502	20231020	54.28	5650	-31.68	20240513	2690	43.49	20240117	5650	-31.68	20240513	2540	51.97	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
106	20241014	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	5	2	0.13	457482685	118187	57.08	3920	3945	3825	5050	2720	3885	3870.84	1.23	0	18524	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1563	11.31	3.08	12	0.29	344.00	1263.00	5650	20240513	-31.15	2502	20231020	55.48	5650	-31.15	20240513	2690	44.61	20240117	5650	-31.15	20240513	2540	53.15	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
107	20241014	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	5	2	0.13	407659845	105359	50.88	3920	3945	3825	5050	2720	3885	3869.25	1.23	0	27528	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1563	11.31	3.08	12	0.26	344.00	1263.00	5650	20240513	-31.15	2502	20231020	55.48	5650	-31.15	20240513	2690	44.61	20240117	5650	-31.15	20240513	2540	53.15	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
108	20241014	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-15	5	-0.39	379176985	98013	47.33	3920	3945	3825	5050	2720	3885	3868.64	1.23	0	23563	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1555	11.25	3.06	12	0.24	344.00	1263.00	5650	20240513	-31.50	2502	20231020	54.68	5650	-31.50	20240513	2690	43.87	20240117	5650	-31.50	20240513	2540	52.36	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
109	20241014	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-45	5	-1.16	324153180	83743	40.44	3920	3945	3825	5050	2720	3885	3870.81	1.23	0	15213	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1543	11.16	3.04	12	0.21	344.00	1263.00	5650	20240513	-32.04	2502	20231020	53.48	5650	-32.04	20240513	2690	42.75	20240117	5650	-32.04	20240513	2540	51.18	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
110	20241014	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-45	5	-1.16	293381770	75745	36.58	3920	3945	3825	5050	2720	3885	3873.28	1.23	0	16696	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1543	11.16	3.04	12	0.19	344.00	1263.00	5650	20240513	-32.04	2502	20231020	53.48	5650	-32.04	20240513	2690	42.75	20240117	5650	-32.04	20240513	2540	51.18	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
111	20241014	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-20	5	-0.51	167305100	42991	20.76	3920	3945	3850	5050	2720	3885	3891.63	1.23	0	8028	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1553	11.24	3.06	12	0.11	344.00	1263.00	5650	20240513	-31.59	2502	20231020	54.48	5650	-31.59	20240513	2690	43.68	20240117	5650	-31.59	20240513	2540	52.17	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
112	20241014	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	15	2	0.39	4377240	1115	0.54	3920	3930	3900	5050	2720	3885	3925.78	1.23	0	-678	4281	4082	3981	3782	3681	4032	3732	201	1165	500	2710	5	1	40191250	1567	11.34	3.09	12	0.00	344.00	1263.00	5650	20240513	-30.97	2502	20231020	55.88	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2540	53.54	20231020	1.96	N	073010	500	200 억		495000	N	N	0	N	00	N
113	20241011	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	-180	5	-4.43	813206480	205613	93.73	4030	4180	3880	5280	2850	4065	3955.07	1.41	0	-69474	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1561	11.29	3.08	12	0.51	344.00	1263.00	5650	20240513	-31.24	2502	20231020	55.28	5650	-31.24	20240513	2690	44.42	20240117	5650	-31.24	20240513	2540	52.95	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
114	20241011	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-160	5	-3.94	757080620	191188	87.15	4030	4180	3880	5280	2850	4065	3959.88	1.41	0	-68124	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1569	11.35	3.09	12	0.48	344.00	1263.00	5650	20240513	-30.88	2502	20231020	56.08	5650	-30.88	20240513	2690	45.17	20240117	5650	-30.88	20240513	2540	53.74	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
115	20241011	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-175	5	-4.31	709448130	178950	81.57	4030	4180	3885	5280	2850	4065	3964.50	1.41	0	-63500	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1563	11.31	3.08	12	0.45	344.00	1263.00	5650	20240513	-31.15	2502	20231020	55.48	5650	-31.15	20240513	2690	44.61	20240117	5650	-31.15	20240513	2540	53.15	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
116	20241011	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-155	5	-3.81	622225045	156573	71.37	4030	4180	3900	5280	2850	4065	3974.03	1.41	0	-56612	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1571	11.37	3.10	12	0.39	344.00	1263.00	5650	20240513	-30.80	2502	20231020	56.27	5650	-30.80	20240513	2690	45.35	20240117	5650	-30.80	20240513	2540	53.94	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
117	20241011	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-155	5	-3.81	568746525	142924	65.15	4030	4180	3900	5280	2850	4065	3979.36	1.41	0	-46640	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1571	11.37	3.10	12	0.36	344.00	1263.00	5650	20240513	-30.80	2502	20231020	56.27	5650	-30.80	20240513	2690	45.35	20240117	5650	-30.80	20240513	2540	53.94	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
118	20241011	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-100	5	-2.46	458705865	114910	52.38	4030	4180	3950	5280	2850	4065	3991.87	1.41	0	-40753	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1594	11.53	3.14	12	0.29	344.00	1263.00	5650	20240513	-29.82	2502	20231020	58.47	5650	-29.82	20240513	2690	47.40	20240117	5650	-29.82	20240513	2540	56.10	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
119	20241011	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-100	5	-2.46	361896570	90504	41.26	4030	4180	3960	5280	2850	4065	3998.68	1.41	0	-28105	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1594	11.53	3.14	12	0.23	344.00	1263.00	5650	20240513	-29.82	2502	20231020	58.47	5650	-29.82	20240513	2690	47.40	20240117	5650	-29.82	20240513	2540	56.10	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
120	20241011	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	15	2	0.37	22190955	5385	2.45	4030	4180	4030	5280	2850	4065	4120.88	1.41	0	1266	4261	4162	4086	3987	3911	4125	3950	201	1215	500	2840	5	1	40191250	1640	11.86	3.23	12	0.01	344.00	1263.00	5650	20240513	-27.79	2502	20231020	63.07	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2540	60.63	20231020	1.85	N	073010	500	200 억		567445	N	N	0	N	00	N
121	20241010	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-5	5	-0.12	881374560	215111	100.18	4100	4185	4010	5290	2850	4070	4097.53	1.42	0	-5439	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1634	11.82	3.22	12	0.54	344.00	1263.00	5650	20240513	-28.05	2502	20231020	62.47	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2540	60.04	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
122	20241010	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-5	5	-0.12	845947040	206400	96.13	4100	4185	4010	5290	2850	4070	4098.58	1.42	0	-2347	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1634	11.82	3.22	12	0.51	344.00	1263.00	5650	20240513	-28.05	2502	20231020	62.47	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2540	60.04	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
123	20241010	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	40	2	0.98	723534840	176400	82.16	4100	4185	4010	5290	2850	4070	4101.67	1.42	0	-3539	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1652	11.95	3.25	12	0.44	344.00	1263.00	5650	20240513	-27.26	2502	20231020	64.27	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2540	61.81	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
124	20241010	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	35	2	0.86	583305980	142222	66.24	4100	4185	4010	5290	2850	4070	4101.38	1.42	0	106	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1650	11.93	3.25	12	0.35	344.00	1263.00	5650	20240513	-27.35	2502	20231020	64.07	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	2540	61.61	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
125	20241010	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	60	2	1.47	481826650	117760	54.84	4100	4175	4010	5290	2850	4070	4091.60	1.42	0	414	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1660	12.01	3.27	12	0.29	344.00	1263.00	5650	20240513	-26.90	2502	20231020	65.07	5650	-26.90	20240513	2690	53.53	20240117	5650	-26.90	20240513	2540	62.60	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
126	20241010	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	5	2	0.12	361980860	88761	41.34	4100	4155	4010	5290	2850	4070	4078.15	1.42	0	-6550	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1638	11.85	3.23	12	0.22	344.00	1263.00	5650	20240513	-27.88	2502	20231020	62.87	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	2540	60.43	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
127	20241010	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	20	2	0.49	302754865	74217	34.57	4100	4155	4010	5290	2850	4070	4079.32	1.42	0	-4006	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1644	11.89	3.24	12	0.18	344.00	1263.00	5650	20240513	-27.61	2502	20231020	63.47	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2540	61.02	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
128	20241010	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-40	5	-0.98	23175445	5701	2.66	4100	4145	4010	5290	2850	4070	4065.15	1.42	0	-2472	4290	4180	4055	3945	3820	4235	4000	201	1220	500	2840	5	1	40191250	1620	11.72	3.19	12	0.01	344.00	1263.00	5650	20240513	-28.67	2502	20231020	61.07	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2540	58.66	20231020	1.77	N	073010	500	200 억		572208	N	N	0	N	00	N
129	20241008	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-40	5	-0.97	850227320	212298	83.80	4025	4165	3930	5340	2880	4110	4004.88	1.67	0	-96618	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1636	11.83	3.22	12	0.53	344.00	1263.00	5650	20240513	-27.96	2502	20231020	62.67	5650	-27.96	20240513	2690	51.30	20240117	5650	-27.96	20240513	2540	60.24	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
130	20241008	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-175	5	-4.26	763428790	190739	75.29	4025	4165	3935	5340	2880	4110	4002.48	1.67	0	-89388	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1582	11.44	3.12	12	0.47	344.00	1263.00	5650	20240513	-30.35	2502	20231020	57.27	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2540	54.92	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
131	20241008	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-125	5	-3.04	619746925	154555	61.00	4025	4165	3950	5340	2880	4110	4009.88	1.67	0	-72914	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1602	11.58	3.16	12	0.38	344.00	1263.00	5650	20240513	-29.47	2502	20231020	59.27	5650	-29.47	20240513	2690	48.14	20240117	5650	-29.47	20240513	2540	56.89	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
132	20241008	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-130	5	-3.16	545912770	135984	53.67	4025	4165	3965	5340	2880	4110	4014.54	1.67	0	-62150	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1600	11.57	3.15	12	0.34	344.00	1263.00	5650	20240513	-29.56	2502	20231020	59.07	5650	-29.56	20240513	2690	47.96	20240117	5650	-29.56	20240513	2540	56.69	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
133	20241008	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-120	5	-2.92	426624140	106058	41.86	4025	4165	3990	5340	2880	4110	4022.56	1.67	0	-52277	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1604	11.60	3.16	12	0.26	344.00	1263.00	5650	20240513	-29.38	2502	20231020	59.47	5650	-29.38	20240513	2690	48.33	20240117	5650	-29.38	20240513	2540	57.09	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
134	20241008	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-105	5	-2.55	353187575	87678	34.61	4025	4165	3995	5340	2880	4110	4028.23	1.67	0	-42556	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1610	11.64	3.17	12	0.22	344.00	1263.00	5650	20240513	-29.12	2502	20231020	60.07	5650	-29.12	20240513	2690	48.88	20240117	5650	-29.12	20240513	2540	57.68	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
135	20241008	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-80	5	-1.95	282146830	69968	27.62	4025	4165	3995	5340	2880	4110	4032.51	1.67	0	-33204	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1620	11.72	3.19	12	0.17	344.00	1263.00	5650	20240513	-28.67	2502	20231020	61.07	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2540	58.66	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
136	20241008	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-50	5	-1.22	35199600	8770	3.46	4025	4060	3995	5340	2880	4110	4013.64	1.67	0	2078	4366	4237	3986	3857	3606	4302	3922	201	1230	500	2870	5	1	40191250	1632	11.80	3.21	12	0.02	344.00	1263.00	5650	20240513	-28.14	2502	20231020	62.27	5650	-28.14	20240513	2690	50.93	20240117	5650	-28.14	20240513	2540	59.84	20231020	1.79	N	073010	500	200 억		671976	N	N	0	N	00	N
137	20241007	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	310	2	8.16	983923810	251971	144.06	3890	4115	3735	4940	2660	3800	3901.25	1.70	0	-16307	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1652	11.95	3.25	12	0.63	344.00	1263.00	5650	20240513	-27.26	2502	20231020	64.27	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2540	61.81	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
138	20241007	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	185	2	4.87	747699715	194111	110.98	3890	4020	3735	4940	2660	3800	3851.92	1.70	0	-7178	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1602	11.58	3.16	12	0.48	344.00	1263.00	5650	20240513	-29.47	2502	20231020	59.27	5650	-29.47	20240513	2690	48.14	20240117	5650	-29.47	20240513	2540	56.89	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
139	20241007	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	90	2	2.37	492550095	129713	74.16	3890	3895	3735	4940	2660	3800	3797.23	1.70	0	-15280	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1563	11.31	3.08	12	0.32	344.00	1263.00	5650	20240513	-31.15	2502	20231020	55.48	5650	-31.15	20240513	2690	44.61	20240117	5650	-31.15	20240513	2540	53.15	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
140	20241007	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	25	2	0.66	390737225	103449	59.15	3890	3890	3735	4940	2660	3800	3777.10	1.70	0	-23299	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1537	11.12	3.03	12	0.26	344.00	1263.00	5650	20240513	-32.30	2502	20231020	52.88	5650	-32.30	20240513	2690	42.19	20240117	5650	-32.30	20240513	2540	50.59	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
141	20241007	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-15	5	-0.39	340956910	90390	51.68	3890	3890	3735	4940	2660	3800	3772.06	1.70	0	-20190	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1521	11.00	3.00	12	0.22	344.00	1263.00	5650	20240513	-33.01	2502	20231020	51.28	5650	-33.01	20240513	2690	40.71	20240117	5650	-33.01	20240513	2540	49.02	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
142	20241007	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-40	5	-1.05	303847520	80524	46.04	3890	3890	3735	4940	2660	3800	3773.38	1.70	0	-17870	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1511	10.93	2.98	12	0.20	344.00	1263.00	5650	20240513	-33.45	2502	20231020	50.28	5650	-33.45	20240513	2690	39.78	20240117	5650	-33.45	20240513	2540	48.03	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
143	20241007	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-55	5	-1.45	218942310	57883	33.09	3890	3890	3740	4940	2660	3800	3782.50	1.70	0	-14870	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1505	10.89	2.97	12	0.14	344.00	1263.00	5650	20240513	-33.72	2502	20231020	49.68	5650	-33.72	20240513	2690	39.22	20240117	5650	-33.72	20240513	2540	47.44	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
144	20241007	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-10	5	-0.26	49003780	12822	7.33	3890	3890	3790	4940	2660	3800	3821.85	1.70	0	-6843	3946	3872	3786	3712	3626	3910	3750	201	1140	500	2660	5	1	40191250	1523	11.02	3.00	12	0.03	344.00	1263.00	5650	20240513	-32.92	2502	20231020	51.48	5650	-32.92	20240513	2690	40.89	20240117	5650	-32.92	20240513	2540	49.21	20231020	1.76	N	073010	500	200 억		684358	N	N	0	N	00	N
145	20241004	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3800	40	2	1.06	656490420	173605	175.00	3760	3860	3700	4885	2635	3760	3781.49	1.61	0	41469	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1527	11.05	3.01	12	0.43	344.00	1263.00	5650	20240513	-32.74	2502	20231020	51.88	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2540	49.61	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
146	20241004	150557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3790	30	2	0.80	648242485	171431	172.81	3760	3860	3700	4885	2635	3760	3781.36	1.61	0	41871	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1523	11.02	3.00	12	0.43	344.00	1263.00	5650	20240513	-32.92	2502	20231020	51.48	5650	-32.92	20240513	2690	40.89	20240117	5650	-32.92	20240513	2540	49.21	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
147	20241004	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3800	40	2	1.06	603635695	159701	160.99	3760	3860	3700	4885	2635	3760	3779.79	1.61	0	44655	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1527	11.05	3.01	12	0.40	344.00	1263.00	5650	20240513	-32.74	2502	20231020	51.88	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2540	49.61	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
148	20241004	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3790	30	2	0.80	555358670	146966	148.15	3760	3860	3700	4885	2635	3760	3778.82	1.61	0	43327	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1523	11.02	3.00	12	0.37	344.00	1263.00	5650	20240513	-32.92	2502	20231020	51.48	5650	-32.92	20240513	2690	40.89	20240117	5650	-32.92	20240513	2540	49.21	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
149	20241004	120556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3780	20	2	0.53	519799930	137552	138.66	3760	3860	3700	4885	2635	3760	3778.93	1.61	0	37913	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1519	10.99	2.99	12	0.34	344.00	1263.00	5650	20240513	-33.10	2502	20231020	51.08	5650	-33.10	20240513	2690	40.52	20240117	5650	-33.10	20240513	2540	48.82	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
150	20241004	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3790	30	2	0.80	383840735	101815	102.64	3760	3860	3700	4885	2635	3760	3769.98	1.61	0	19522	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1523	11.02	3.00	12	0.25	344.00	1263.00	5650	20240513	-32.92	2502	20231020	51.48	5650	-32.92	20240513	2690	40.89	20240117	5650	-32.92	20240513	2540	49.21	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
151	20241004	100550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3770	10	2	0.27	120561875	32319	32.58	3760	3860	3700	4885	2635	3760	3730.37	1.61	0	-1793	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1515	10.96	2.98	12	0.08	344.00	1263.00	5650	20240513	-33.27	2502	20231020	50.68	5650	-33.27	20240513	2690	40.15	20240117	5650	-33.27	20240513	2540	48.43	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
152	20241004	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3780	20	2	0.53	14535195	3839	3.87	3760	3860	3760	4885	2635	3760	3786.19	1.61	0	-1215	3940	3850	3750	3660	3560	3895	3705	201	1125	500	2630	5	1	40191250	1519	10.99	2.99	12	0.01	344.00	1263.00	5650	20240513	-33.10	2502	20231020	51.08	5650	-33.10	20240513	2690	40.52	20240117	5650	-33.10	20240513	2540	48.82	20231020	1.72	N	073010	500	200 억		648643	N	N	0	N	00	N
153	20241002	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3760	-20	5	-0.53	370622890	99002	56.43	3745	3840	3650	4910	2650	3780	3743.58	1.67	0	-23010	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1511	10.93	2.98	12	0.25	344.00	1263.00	5650	20240513	-33.45	2502	20231020	50.28	5650	-33.45	20240513	2690	39.78	20240117	5650	-33.45	20240513	2540	48.03	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N
154	20241002	150558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3765	-15	5	-0.40	343683250	91821	52.33	3745	3840	3650	4910	2650	3780	3742.97	1.67	0	-22416	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1513	10.94	2.98	12	0.23	344.00	1263.00	5650	20240513	-33.36	2502	20231020	50.48	5650	-33.36	20240513	2690	39.96	20240117	5650	-33.36	20240513	2540	48.23	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N
155	20241002	140556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3800	20	2	0.53	323416610	86454	49.27	3745	3840	3650	4910	2650	3780	3740.91	1.67	0	-20564	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1527	11.05	3.01	12	0.22	344.00	1263.00	5650	20240513	-32.74	2502	20231020	51.88	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2540	49.61	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N
156	20241002	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3830	50	2	1.32	281523950	75487	43.02	3745	3830	3650	4910	2650	3780	3729.44	1.67	0	-15956	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1539	11.13	3.03	12	0.19	344.00	1263.00	5650	20240513	-32.21	2502	20231020	53.08	5650	-32.21	20240513	2690	42.38	20240117	5650	-32.21	20240513	2540	50.79	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N
157	20241002	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3720	-60	5	-1.59	205879370	55554	31.66	3745	3780	3650	4910	2650	3780	3705.93	1.67	0	-21567	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1495	10.81	2.95	12	0.14	344.00	1263.00	5650	20240513	-34.16	2502	20231020	48.68	5650	-34.16	20240513	2690	38.29	20240117	5650	-34.16	20240513	2540	46.46	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N
158	20241002	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3700	-80	5	-2.12	196541785	53042	30.23	3745	3780	3650	4910	2650	3780	3705.40	1.67	0	-20009	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1487	10.76	2.93	12	0.13	344.00	1263.00	5650	20240513	-34.51	2502	20231020	47.88	5650	-34.51	20240513	2690	37.55	20240117	5650	-34.51	20240513	2540	45.67	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N
159	20241002	100541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3720	-60	5	-1.59	149089780	40229	22.93	3745	3780	3650	4910	2650	3780	3706.03	1.67	0	-17396	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1495	10.81	2.95	12	0.10	344.00	1263.00	5650	20240513	-34.16	2502	20231020	48.68	5650	-34.16	20240513	2690	38.29	20240117	5650	-34.16	20240513	2540	46.46	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N
160	20241002	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3745	-35	5	-0.93	4519025	1216	0.69	3745	3745	3715	4910	2650	3780	3716.30	1.67	0	-70	3920	3850	3750	3680	3580	3885	3715	201	1130	500	2640	5	1	40191250	1505	10.89	2.97	12	0.00	344.00	1263.00	5650	20240513	-33.72	2502	20231020	49.68	5650	-33.72	20240513	2690	39.22	20240117	5650	-33.72	20240513	2540	47.44	20231020	1.68	N	073010	500	200 억		671403	N	N	0	N	00	N