KissMeData/227950/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	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	6	2	1.39	38585506	88332	43.27	426	444	426	560	302	431	436.82	0.73	0	5177	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	453	4.20	0.41	12	0.09	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
3	20241031	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	6	2	1.39	37654696	86202	42.23	426	444	426	560	302	431	436.82	0.73	0	5472	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	453	4.20	0.41	12	0.08	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
4	20241031	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	436	5	2	1.16	36662571	83926	41.12	426	444	426	560	302	431	436.84	0.73	0	5995	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	452	4.19	0.41	12	0.08	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	849	-48.65	20240314	405	7.65	20241028	849	-48.65	20240314	405	7.65	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
5	20241031	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	7	2	1.62	26549209	60719	29.75	426	444	426	560	302	431	437.25	0.73	0	1273	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	454	4.21	0.41	12	0.06	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	849	-48.41	20240314	405	8.15	20241028	849	-48.41	20240314	405	8.15	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
6	20241031	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	9	2	2.09	24307678	55629	27.25	426	444	426	560	302	431	436.96	0.73	0	2340	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	456	4.23	0.41	12	0.05	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	849	-48.17	20240314	405	8.64	20241028	849	-48.17	20240314	405	8.64	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
7	20241031	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	6	2	1.39	13772016	31658	15.51	426	439	426	560	302	431	435.02	0.73	0	-1072	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	453	4.20	0.41	12	0.03	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
8	20241031	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	6	2	1.39	2305991	5346	2.62	426	438	426	560	302	431	431.35	0.73	0	-639	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	453	4.20	0.41	12	0.01	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
9	20241031	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	433	2	2	0.46	1195206	2783	1.36	426	434	426	560	302	431	429.47	0.73	0	-442	456	443	429	416	402	436	409	104	129	100	310	1	1	103575530	448	4.16	0.40	12	0.00	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.62	N	227950	100	103 억		761128	N	N	0	N	00	N
10	20241030	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	431	-3	5	-0.69	88259518	203860	141.64	434	442	415	564	304	434	432.95	0.74	0	-9041	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	446	4.14	0.40	12	0.20	104.00	1074.00	849	20240314	-49.23	405	20241028	6.42	849	-49.23	20240314	405	6.42	20241028	849	-49.23	20240314	405	6.42	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
11	20241030	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	5	2	1.15	46635068	107278	74.53	434	441	417	564	304	434	434.71	0.74	0	-10419	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	455	4.22	0.41	12	0.10	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	849	-48.29	20240314	405	8.40	20241028	849	-48.29	20240314	405	8.40	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
12	20241030	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	435	1	2	0.23	41057796	94523	65.67	434	441	417	564	304	434	434.37	0.74	0	-11202	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	451	4.18	0.41	12	0.09	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
13	20241030	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	3	2	0.69	39239622	90370	62.79	434	441	417	564	304	434	434.21	0.74	0	-10890	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	453	4.20	0.41	12	0.09	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
14	20241030	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	434	0	3	0.00	26082948	60231	41.85	434	441	417	564	304	434	433.05	0.74	0	-8573	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	450	4.17	0.40	12	0.06	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	849	-48.88	20240314	405	7.16	20241028	849	-48.88	20240314	405	7.16	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
15	20241030	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	433	-1	5	-0.23	24634056	56892	39.53	434	441	417	564	304	434	433.00	0.74	0	-7792	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	448	4.16	0.40	12	0.05	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
16	20241030	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	7	2	1.61	10597164	24424	16.97	434	441	417	564	304	434	433.88	0.74	0	-8504	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	457	4.24	0.41	12	0.02	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
17	20241030	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	426	-8	5	-1.84	3812754	8790	6.11	434	434	426	564	304	434	433.76	0.74	0	-8337	452	443	426	417	400	447	421	104	130	100	310	1	1	103575530	441	4.10	0.40	12	0.01	104.00	1074.00	849	20240314	-49.82	405	20241028	5.19	849	-49.82	20240314	405	5.19	20241028	849	-49.82	20240314	405	5.19	20241028	1.62	N	227950	100	103 억		770169	N	N	0	N	00	N
18	20241029	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	434	22	2	5.34	59192116	141520	134.32	413	435	409	535	289	412	418.24	0.75	0	-8732	423	417	411	405	399	420	408	104	123	100	290	1	1	103575530	450	4.17	0.40	12	0.14	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	849	-48.88	20240314	405	7.16	20241028	849	-48.88	20240314	405	7.16	20241028	1.62	N	227950	100	103 억		778901	N	N	0	N	00	N
19	20241029	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	433	21	2	5.10	51982614	124840	118.49	413	434	409	535	289	412	416.39	0.75	0	-6615	423	417	411	405	399	420	408	104	123	100	290	1	1	103575530	448	4.16	0.40	12	0.12	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.62	N	227950	100	103 억		778901	N	N	0	N	00	N
20	20241029	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	413	1	2	0.24	25971120	63064	59.86	413	415	409	535	289	412	411.82	0.75	0	-4492	423	417	411	405	399	420	408	104	123	100	290	1	1	103575530	428	3.97	0.38	12	0.06	104.00	1074.00	849	20240314	-51.35	405	20241028	1.98	849	-51.35	20240314	405	1.98	20241028	849	-51.35	20240314	405	1.98	20241028	1.62	N	227950	100	103 억		778901	N	N	0	N	00	N
21	20241029	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	414	2	2	0.49	25062020	60857	57.76	413	415	409	535	289	412	411.82	0.75	0	-4398	423	417	411	405	399	420	408	104	123	100	290	1	1	103575530	429	3.98	0.39	12	0.06	104.00	1074.00	849	20240314	-51.24	405	20241028	2.22	849	-51.24	20240314	405	2.22	20241028	849	-51.24	20240314	405	2.22	20241028	1.62	N	227950	100	103 억		778901	N	N	0	N	00	N
22	20241029	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	0	3	0.00	16036914	39026	37.04	413	413	409	535	289	412	410.93	0.75	0	-4003	423	417	411	405	399	420	408	104	123	100	290	1	1	103575530	427	3.96	0.38	12	0.04	104.00	1074.00	849	20240314	-51.47	405	20241028	1.73	849	-51.47	20240314	405	1.73	20241028	849	-51.47	20240314	405	1.73	20241028	1.62	N	227950	100	103 억		778901	N	N	0	N	00	N
23	20241029	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	0	3	0.00	10271756	24989	23.72	413	413	409	535	289	412	411.05	0.75	0	-3996	423	417	411	405	399	420	408	104	123	100	290	1	1	103575530	427	3.96	0.38	12	0.02	104.00	1074.00	849	20240314	-51.47	405	20241028	1.73	849	-51.47	20240314	405	1.73	20241028	849	-51.47	20240314	405	1.73	20241028	1.62	N	227950	100	103 억		778901	N	N	0	N	00	N
24	20241029	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	0	3	0.00	4528936	10986	10.43	413	413	409	535	289	412	412.25	0.75	0	-3542	423	417	411	405	399	420	408	104	123	100	290	1	1	103575530	427	3.96	0.38	12	0.01	104.00	1074.00	849	20240314	-51.47	405	20241028	1.73	849	-51.47	20240314	405	1.73	20241028	849	-51.47	20240314	405	1.73	20241028	1.62	N	227950	100	103 억		778901	N	N	0	N	00	N
25	20241028	161036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	412	2	2	0.49	43492431	105351	84.01	405	417	405	533	287	410	412.83	0.74	0	7102	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	427	3.96	0.38	12	0.10	104.00	1074.00	849	20240314	-51.47	405	20241028	1.73	849	-51.47	20240314	405	1.73	20241028	849	-51.47	20240314	405	1.73	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
26	20241028	151043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	413	3	2	0.73	40559711	98233	78.33	405	417	405	533	287	410	412.89	0.74	0	6090	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	428	3.97	0.38	12	0.09	104.00	1074.00	849	20240314	-51.35	405	20241028	1.98	849	-51.35	20240314	405	1.98	20241028	849	-51.35	20240314	405	1.98	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
27	20241028	141045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	415	5	2	1.22	38674099	93669	74.69	405	417	405	533	287	410	412.88	0.74	0	4222	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	430	3.99	0.39	12	0.09	104.00	1074.00	849	20240314	-51.12	405	20241028	2.47	849	-51.12	20240314	405	2.47	20241028	849	-51.12	20240314	405	2.47	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
28	20241028	131039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	413	3	2	0.73	37332969	90427	72.11	405	417	405	533	287	410	412.85	0.74	0	2097	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	428	3.97	0.38	12	0.09	104.00	1074.00	849	20240314	-51.35	405	20241028	1.98	849	-51.35	20240314	405	1.98	20241028	849	-51.35	20240314	405	1.98	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
29	20241028	121042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	415	5	2	1.22	35764061	86637	69.09	405	417	405	533	287	410	412.80	0.74	0	497	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	430	3.99	0.39	12	0.08	104.00	1074.00	849	20240314	-51.12	405	20241028	2.47	849	-51.12	20240314	405	2.47	20241028	849	-51.12	20240314	405	2.47	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
30	20241028	110908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	415	5	2	1.22	32874843	79642	63.51	405	417	405	533	287	410	412.78	0.74	0	367	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	430	3.99	0.39	12	0.08	104.00	1074.00	849	20240314	-51.12	405	20241028	2.47	849	-51.12	20240314	405	2.47	20241028	849	-51.12	20240314	405	2.47	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
31	20241028	101029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	415	5	2	1.22	21230471	51550	41.11	405	417	405	533	287	410	411.84	0.74	0	1001	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	430	3.99	0.39	12	0.05	104.00	1074.00	849	20240314	-51.12	405	20241028	2.47	849	-51.12	20240314	405	2.47	20241028	849	-51.12	20240314	405	2.47	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
32	20241028	091037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	410	0	3	0.00	7964848	19409	15.48	405	417	405	533	287	410	410.37	0.74	0	205	416	413	410	407	404	411	405	104	123	100	290	1	1	103575530	425	3.94	0.38	12	0.02	104.00	1074.00	849	20240314	-51.71	405	20241028	1.23	849	-51.71	20240314	405	1.23	20241028	849	-51.71	20240314	405	1.23	20241028	1.69	N	227950	100	103 억		771353	N	N	0	N	00	N
33	20241025	161039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	410	-1	5	-0.24	51392828	125348	64.66	411	413	407	534	288	411	410.00	0.74	0	3018	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	425	3.94	0.38	12	0.12	104.00	1074.00	849	20240314	-51.71	407	20241025	0.74	849	-51.71	20240314	407	0.74	20241025	849	-51.71	20240314	407	0.74	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
34	20241025	151042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	410	-1	5	-0.24	50149128	122312	63.09	411	413	407	534	288	411	410.01	0.74	0	2036	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	425	3.94	0.38	12	0.12	104.00	1074.00	849	20240314	-51.71	407	20241025	0.74	849	-51.71	20240314	407	0.74	20241025	849	-51.71	20240314	407	0.74	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
35	20241025	141039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	410	-1	5	-0.24	47305521	115358	59.51	411	413	407	534	288	411	410.08	0.74	0	2673	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	425	3.94	0.38	12	0.11	104.00	1074.00	849	20240314	-51.71	407	20241025	0.74	849	-51.71	20240314	407	0.74	20241025	849	-51.71	20240314	407	0.74	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
36	20241025	131041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	411	0	3	0.00	33700366	82234	42.42	411	413	407	534	288	411	409.81	0.74	0	2727	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	426	3.95	0.38	12	0.08	104.00	1074.00	849	20240314	-51.59	407	20241025	0.98	849	-51.59	20240314	407	0.98	20241025	849	-51.59	20240314	407	0.98	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
37	20241025	121043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	410	-1	5	-0.24	30710899	74959	38.67	411	413	407	534	288	411	409.70	0.74	0	2736	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	425	3.94	0.38	12	0.07	104.00	1074.00	849	20240314	-51.71	407	20241025	0.74	849	-51.71	20240314	407	0.74	20241025	849	-51.71	20240314	407	0.74	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
38	20241025	111038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	408	-3	5	-0.73	26654641	65009	33.53	411	413	407	534	288	411	410.01	0.74	0	2989	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	423	3.92	0.38	12	0.06	104.00	1074.00	849	20240314	-51.94	407	20241025	0.25	849	-51.94	20240314	407	0.25	20241025	849	-51.94	20240314	407	0.25	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
39	20241025	101039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	410	-1	5	-0.24	17716591	43132	22.25	411	413	408	534	288	411	410.75	0.74	0	2748	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	425	3.94	0.38	12	0.04	104.00	1074.00	849	20240314	-51.71	408	20241025	0.49	849	-51.71	20240314	408	0.49	20241025	849	-51.71	20240314	408	0.49	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
40	20241025	091043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	409	-2	5	-0.49	1778430	4345	2.24	411	411	409	534	288	411	409.30	0.74	0	-277	428	419	414	405	400	417	403	104	123	100	290	1	1	103575530	424	3.93	0.38	12	0.00	104.00	1074.00	849	20240314	-51.83	409	20241025	0.00	849	-51.83	20240314	409	0.00	20241025	849	-51.83	20240314	409	0.00	20241025	1.68	N	227950	100	103 억		768335	N	N	0	N	00	N
41	20241024	161019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	411	-10	5	-2.38	79574923	193778	147.43	421	423	409	547	295	421	410.53	0.74	0	4848	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	426	3.95	0.38	12	0.19	104.00	1074.00	849	20240314	-51.59	409	20241024	0.49	849	-51.59	20240314	409	0.49	20241024	849	-51.59	20240314	409	0.49	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
42	20241024	151029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	411	-10	5	-2.38	58389106	142231	108.22	421	423	409	547	295	421	410.52	0.74	0	5145	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	426	3.95	0.38	12	0.14	104.00	1074.00	849	20240314	-51.59	409	20241024	0.49	849	-51.59	20240314	409	0.49	20241024	849	-51.59	20240314	409	0.49	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
43	20241024	141016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	412	-9	5	-2.14	46473230	113115	86.06	421	423	409	547	295	421	410.85	0.74	0	4120	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	427	3.96	0.38	12	0.11	104.00	1074.00	849	20240314	-51.47	409	20241024	0.73	849	-51.47	20240314	409	0.73	20241024	849	-51.47	20240314	409	0.73	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
44	20241024	131027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	411	-10	5	-2.38	37813486	92031	70.02	421	423	409	547	295	421	410.88	0.74	0	3652	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	426	3.95	0.38	12	0.09	104.00	1074.00	849	20240314	-51.59	409	20241024	0.49	849	-51.59	20240314	409	0.49	20241024	849	-51.59	20240314	409	0.49	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
45	20241024	121024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	411	-10	5	-2.38	35375800	86113	65.52	421	423	409	547	295	421	410.81	0.74	0	3651	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	426	3.95	0.38	12	0.08	104.00	1074.00	849	20240314	-51.59	409	20241024	0.49	849	-51.59	20240314	409	0.49	20241024	849	-51.59	20240314	409	0.49	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
46	20241024	111021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	412	-9	5	-2.14	33235063	80908	61.56	421	423	409	547	295	421	410.78	0.74	0	2995	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	427	3.96	0.38	12	0.08	104.00	1074.00	849	20240314	-51.47	409	20241024	0.73	849	-51.47	20240314	409	0.73	20241024	849	-51.47	20240314	409	0.73	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
47	20241024	100939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	411	-10	5	-2.38	30072907	73218	55.71	421	423	409	547	295	421	410.73	0.74	0	2824	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	426	3.95	0.38	12	0.07	104.00	1074.00	849	20240314	-51.59	409	20241024	0.49	849	-51.59	20240314	409	0.49	20241024	849	-51.59	20240314	409	0.49	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
48	20241024	091051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	420	-1	5	-0.24	466772	1109	0.84	421	423	419	547	295	421	420.89	0.74	0	-34	430	425	422	417	414	424	416	104	126	100	300	1	1	103575530	435	4.04	0.39	12	0.00	104.00	1074.00	849	20240314	-50.53	419	20241024	0.24	849	-50.53	20240314	419	0.24	20241024	849	-50.53	20240314	419	0.24	20241024	1.84	N	227950	100	103 억		763487	N	N	0	N	00	N
49	20241023	161027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	421	-3	5	-0.71	55410496	131410	24.20	424	427	419	551	297	424	421.66	0.74	0	8979	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	436	4.05	0.39	12	0.13	104.00	1074.00	849	20240314	-50.41	419	20241023	0.48	849	-50.41	20240314	419	0.48	20241023	849	-50.41	20240314	419	0.48	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
50	20241023	151048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	424	0	3	0.00	54885143	130163	23.97	424	427	419	551	297	424	421.66	0.74	0	9248	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	439	4.08	0.39	12	0.13	104.00	1074.00	849	20240314	-50.06	419	20241023	1.19	849	-50.06	20240314	419	1.19	20241023	849	-50.06	20240314	419	1.19	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
51	20241023	141054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	421	-3	5	-0.71	42930092	101901	18.77	424	427	419	551	297	424	421.29	0.74	0	9248	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	436	4.05	0.39	12	0.10	104.00	1074.00	849	20240314	-50.41	419	20241023	0.48	849	-50.41	20240314	419	0.48	20241023	849	-50.41	20240314	419	0.48	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
52	20241023	131036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	421	-3	5	-0.71	27596693	65446	12.05	424	427	419	551	297	424	421.67	0.74	0	7442	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	436	4.05	0.39	12	0.06	104.00	1074.00	849	20240314	-50.41	419	20241023	0.48	849	-50.41	20240314	419	0.48	20241023	849	-50.41	20240314	419	0.48	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
53	20241023	121030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	422	-2	5	-0.47	22986134	54472	10.03	424	427	419	551	297	424	421.98	0.74	0	6209	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	437	4.06	0.39	12	0.05	104.00	1074.00	849	20240314	-50.29	419	20241023	0.72	849	-50.29	20240314	419	0.72	20241023	849	-50.29	20240314	419	0.72	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
54	20241023	111025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	423	-1	5	-0.24	17434914	41263	7.60	424	427	419	551	297	424	422.53	0.74	0	3511	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	438	4.07	0.39	12	0.04	104.00	1074.00	849	20240314	-50.18	419	20241023	0.95	849	-50.18	20240314	419	0.95	20241023	849	-50.18	20240314	419	0.95	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
55	20241023	101030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	420	-4	5	-0.94	15473856	36602	6.74	424	427	419	551	297	424	422.76	0.74	0	3317	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	435	4.04	0.39	12	0.04	104.00	1074.00	849	20240314	-50.53	419	20241023	0.24	849	-50.53	20240314	419	0.24	20241023	849	-50.53	20240314	419	0.24	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
56	20241023	091030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	427	3	2	0.71	2044063	4835	0.89	424	427	419	551	297	424	422.76	0.74	0	-1260	463	443	431	411	399	437	405	104	127	100	300	1	1	103575530	442	4.11	0.40	12	0.00	104.00	1074.00	849	20240314	-49.71	419	20241023	1.91	849	-49.71	20240314	419	1.91	20241023	849	-49.71	20240314	419	1.91	20241023	1.83	N	227950	100	103 억		763090	N	N	0	N	00	N
57	20241022	161017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	424	-22	5	-4.93	231109399	542990	876.79	441	451	419	579	313	446	425.63	0.73	0	9884	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	439	4.08	0.39	12	0.52	104.00	1074.00	849	20240314	-50.06	419	20241022	1.19	849	-50.06	20240314	419	1.19	20241022	849	-50.06	20240314	419	1.19	20241022	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
58	20241022	151030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	423	-23	5	-5.16	216267002	507871	820.09	441	451	419	579	313	446	425.83	0.73	0	9910	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	438	4.07	0.39	12	0.49	104.00	1074.00	849	20240314	-50.18	419	20241022	0.95	849	-50.18	20240314	419	0.95	20241022	849	-50.18	20240314	419	0.95	20241022	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
59	20241022	141029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	424	-22	5	-4.93	175926739	411940	665.18	441	451	420	579	313	446	427.07	0.73	0	6874	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	439	4.08	0.39	12	0.40	104.00	1074.00	849	20240314	-50.06	420	20241022	0.95	849	-50.06	20240314	420	0.95	20241022	849	-50.06	20240314	420	0.95	20241022	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
60	20241022	131030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	426	-20	5	-4.48	169475329	396683	640.54	441	451	420	579	313	446	427.23	0.73	0	6618	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	441	4.10	0.40	12	0.38	104.00	1074.00	849	20240314	-49.82	420	20241022	1.43	849	-49.82	20240314	420	1.43	20241022	849	-49.82	20240314	420	1.43	20241022	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
61	20241022	121027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	427	-19	5	-4.26	148310528	346895	560.15	441	451	420	579	313	446	427.54	0.73	0	3485	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	442	4.11	0.40	12	0.33	104.00	1074.00	849	20240314	-49.71	420	20241022	1.67	849	-49.71	20240314	420	1.67	20241022	849	-49.71	20240314	420	1.67	20241022	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
62	20241022	111023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	430	-16	5	-3.59	76380199	177073	285.93	441	451	424	579	313	446	431.35	0.73	0	989	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	445	4.13	0.40	12	0.17	104.00	1074.00	849	20240314	-49.35	424	20241022	1.42	849	-49.35	20240314	424	1.42	20241022	849	-49.35	20240314	424	1.42	20241022	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
63	20241022	101025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	430	-16	5	-3.59	39147979	90031	145.38	441	451	430	579	313	446	434.83	0.73	0	2496	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	445	4.13	0.40	12	0.09	104.00	1074.00	849	20240314	-49.35	430	20241022	0.00	849	-49.35	20240314	430	0.00	20241022	849	-49.35	20240314	430	0.00	20241022	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
64	20241022	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-2	5	-0.45	5052246	11395	18.40	441	451	440	579	313	446	443.37	0.73	0	1522	464	454	448	438	432	460	444	104	133	100	320	1	1	103575530	460	4.27	0.41	12	0.01	104.00	1074.00	849	20240314	-47.70	439	20241011	1.14	849	-47.70	20240314	439	1.14	20241011	849	-47.70	20240314	439	1.14	20241011	1.84	N	227950	100	103 억		753206	N	N	0	N	00	N
65	20241021	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	0	3	0.00	27697630	61893	44.78	442	458	442	579	313	446	447.51	0.72	0	2584	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	462	4.29	0.42	12	0.06	104.00	1074.00	849	20240314	-47.47	439	20241011	1.59	849	-47.47	20240314	439	1.59	20241011	849	-47.47	20240314	439	1.59	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
66	20241021	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	1	2	0.22	24799652	55403	40.08	442	458	442	579	313	446	447.62	0.72	0	3118	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	463	4.30	0.42	12	0.05	104.00	1074.00	849	20240314	-47.35	439	20241011	1.82	849	-47.35	20240314	439	1.82	20241011	849	-47.35	20240314	439	1.82	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
67	20241021	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	4	2	0.90	20854591	46563	33.69	442	458	442	579	313	446	447.88	0.72	0	4670	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	466	4.33	0.42	12	0.04	104.00	1074.00	849	20240314	-47.00	439	20241011	2.51	849	-47.00	20240314	439	2.51	20241011	849	-47.00	20240314	439	2.51	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
68	20241021	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	451	5	2	1.12	20803698	46450	33.61	442	458	442	579	313	446	447.87	0.72	0	4672	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	467	4.34	0.42	12	0.04	104.00	1074.00	849	20240314	-46.88	439	20241011	2.73	849	-46.88	20240314	439	2.73	20241011	849	-46.88	20240314	439	2.73	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
69	20241021	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	3	2	0.67	14234929	31787	23.00	442	458	442	579	313	446	447.82	0.72	0	1103	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	465	4.32	0.42	12	0.03	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
70	20241021	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	3	2	0.67	10960482	24502	17.73	442	458	442	579	313	446	447.33	0.72	0	-44	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	465	4.32	0.42	12	0.02	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
71	20241021	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	3	2	0.67	10289060	23007	16.65	442	458	442	579	313	446	447.21	0.72	0	-38	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	465	4.32	0.42	12	0.02	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
72	20241021	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-3	5	-0.67	974204	2203	1.59	442	446	442	579	313	446	442.22	0.72	0	1968	454	450	445	441	436	447	438	104	133	100	320	1	1	103575530	459	4.26	0.41	12	0.00	104.00	1074.00	849	20240314	-47.82	439	20241011	0.91	849	-47.82	20240314	439	0.91	20241011	849	-47.82	20240314	439	0.91	20241011	1.84	N	227950	100	103 억		750622	N	N	0	N	00	N
73	20241018	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	-3	5	-0.67	61212707	138110	329.38	447	449	440	583	315	449	443.22	0.73	0	-7001	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	462	4.29	0.42	12	0.13	104.00	1074.00	849	20240314	-47.47	439	20241011	1.59	849	-47.47	20240314	439	1.59	20241011	849	-47.47	20240314	439	1.59	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
74	20241018	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-4	5	-0.89	59322477	133864	319.26	447	449	440	583	315	449	443.15	0.73	0	-6867	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	461	4.28	0.41	12	0.13	104.00	1074.00	849	20240314	-47.59	439	20241011	1.37	849	-47.59	20240314	439	1.37	20241011	849	-47.59	20240314	439	1.37	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
75	20241018	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-4	5	-0.89	49658413	112123	267.41	447	449	440	583	315	449	442.89	0.73	0	-6345	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	461	4.28	0.41	12	0.11	104.00	1074.00	849	20240314	-47.59	439	20241011	1.37	849	-47.59	20240314	439	1.37	20241011	849	-47.59	20240314	439	1.37	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
76	20241018	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-4	5	-0.89	48516100	109547	261.26	447	449	440	583	315	449	442.88	0.73	0	-6312	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	461	4.28	0.41	12	0.11	104.00	1074.00	849	20240314	-47.59	439	20241011	1.37	849	-47.59	20240314	439	1.37	20241011	849	-47.59	20240314	439	1.37	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
77	20241018	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-5	5	-1.11	48021267	108433	258.60	447	449	440	583	315	449	442.87	0.73	0	-6181	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	460	4.27	0.41	12	0.10	104.00	1074.00	849	20240314	-47.70	439	20241011	1.14	849	-47.70	20240314	439	1.14	20241011	849	-47.70	20240314	439	1.14	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
78	20241018	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-5	5	-1.11	45752591	103329	246.43	447	449	440	583	315	449	442.79	0.73	0	-5540	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	460	4.27	0.41	12	0.10	104.00	1074.00	849	20240314	-47.70	439	20241011	1.14	849	-47.70	20240314	439	1.14	20241011	849	-47.70	20240314	439	1.14	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
79	20241018	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	-1	5	-0.22	21675626	48863	116.53	447	449	441	583	315	449	443.60	0.73	0	-4416	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	464	4.31	0.42	12	0.05	104.00	1074.00	849	20240314	-47.23	439	20241011	2.05	849	-47.23	20240314	439	2.05	20241011	849	-47.23	20240314	439	2.05	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
80	20241018	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-7	5	-1.56	1401330	3151	7.51	447	449	442	583	315	449	444.73	0.73	0	-293	457	452	447	442	437	455	445	104	134	100	320	1	1	103575530	458	4.25	0.41	12	0.00	104.00	1074.00	849	20240314	-47.94	439	20241011	0.68	849	-47.94	20240314	439	0.68	20241011	849	-47.94	20240314	439	0.68	20241011	1.80	N	227950	100	103 억		757623	N	N	0	N	00	N
81	20241017	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	0	3	0.00	18769646	41928	24.23	443	452	442	583	315	449	447.66	0.73	0	1560	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	465	4.32	0.42	12	0.04	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
82	20241017	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	0	3	0.00	12462068	27780	16.06	443	452	442	583	315	449	448.60	0.73	0	-1007	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	465	4.32	0.42	12	0.03	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
83	20241017	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	0	3	0.00	11066445	24668	14.26	443	452	442	583	315	449	448.62	0.73	0	-1013	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	465	4.32	0.42	12	0.02	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
84	20241017	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	-2	5	-0.45	10982542	24481	14.15	443	452	442	583	315	449	448.61	0.73	0	-1009	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	463	4.30	0.42	12	0.02	104.00	1074.00	849	20240314	-47.35	439	20241011	1.82	849	-47.35	20240314	439	1.82	20241011	849	-47.35	20240314	439	1.82	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
85	20241017	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	-1	5	-0.22	10903254	24304	14.05	443	452	442	583	315	449	448.62	0.73	0	-917	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	464	4.31	0.42	12	0.02	104.00	1074.00	849	20240314	-47.23	439	20241011	2.05	849	-47.23	20240314	439	2.05	20241011	849	-47.23	20240314	439	2.05	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
86	20241017	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	1	2	0.22	6261532	13931	8.05	443	452	442	583	315	449	449.47	0.73	0	-916	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	466	4.33	0.42	12	0.01	104.00	1074.00	849	20240314	-47.00	439	20241011	2.51	849	-47.00	20240314	439	2.51	20241011	849	-47.00	20240314	439	2.51	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
87	20241017	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	1	2	0.22	3461395	7711	4.46	443	452	442	583	315	449	448.89	0.73	0	-303	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	466	4.33	0.42	12	0.01	104.00	1074.00	849	20240314	-47.00	439	20241011	2.51	849	-47.00	20240314	439	2.51	20241011	849	-47.00	20240314	439	2.51	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
88	20241017	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	451	2	2	0.45	690787	1558	0.90	443	452	442	583	315	449	443.38	0.73	0	-37	461	454	448	441	435	452	439	104	134	100	320	1	1	103575530	467	4.34	0.42	12	0.00	104.00	1074.00	849	20240314	-46.88	439	20241011	2.73	849	-46.88	20240314	439	2.73	20241011	849	-46.88	20240314	439	2.73	20241011	1.83	N	227950	100	103 억		756063	N	N	0	N	00	N
89	20241016	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	-6	5	-1.32	77087662	172252	198.91	455	455	442	591	319	455	447.53	0.73	0	-1929	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	465	4.32	0.42	12	0.17	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
90	20241016	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	-8	5	-1.76	73531261	164309	189.73	455	455	442	591	319	455	447.52	0.73	0	-3159	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	463	4.30	0.42	12	0.16	104.00	1074.00	849	20240314	-47.35	439	20241011	1.82	849	-47.35	20240314	439	1.82	20241011	849	-47.35	20240314	439	1.82	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
91	20241016	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	-5	5	-1.10	43474202	96606	111.55	455	455	445	591	319	455	450.02	0.73	0	-2140	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	466	4.33	0.42	12	0.09	104.00	1074.00	849	20240314	-47.00	439	20241011	2.51	849	-47.00	20240314	439	2.51	20241011	849	-47.00	20240314	439	2.51	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
92	20241016	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	453	-2	5	-0.44	39004412	86643	100.05	455	455	445	591	319	455	450.17	0.73	0	-2024	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	469	4.36	0.42	12	0.08	104.00	1074.00	849	20240314	-46.64	439	20241011	3.19	849	-46.64	20240314	439	3.19	20241011	849	-46.64	20240314	439	3.19	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
93	20241016	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	-5	5	-1.10	35869696	79696	92.03	455	455	445	591	319	455	450.08	0.73	0	-1823	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	466	4.33	0.42	12	0.08	104.00	1074.00	849	20240314	-47.00	439	20241011	2.51	849	-47.00	20240314	439	2.51	20241011	849	-47.00	20240314	439	2.51	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
94	20241016	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	-1	5	-0.22	26786924	59415	68.61	455	455	445	591	319	455	450.84	0.73	0	-494	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	470	4.37	0.42	12	0.06	104.00	1074.00	849	20240314	-46.53	439	20241011	3.42	849	-46.53	20240314	439	3.42	20241011	849	-46.53	20240314	439	3.42	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
95	20241016	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	-1	5	-0.22	14364004	31819	36.74	455	455	445	591	319	455	451.43	0.73	0	-1007	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	470	4.37	0.42	12	0.03	104.00	1074.00	849	20240314	-46.53	439	20241011	3.42	849	-46.53	20240314	439	3.42	20241011	849	-46.53	20240314	439	3.42	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
96	20241016	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	452	-3	5	-0.66	6486107	14384	16.61	455	455	445	591	319	455	450.93	0.73	0	-279	463	459	454	450	445	461	452	104	136	100	320	1	1	103575530	468	4.35	0.42	12	0.01	104.00	1074.00	849	20240314	-46.76	439	20241011	2.96	849	-46.76	20240314	439	2.96	20241011	849	-46.76	20240314	439	2.96	20241011	1.88	N	227950	100	103 억		757992	N	N	0	N	00	N
97	20241015	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	1	2	0.22	38075964	83683	30.95	451	458	449	590	318	454	455.00	0.74	0	-5951	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	471	4.38	0.42	12	0.08	104.00	1074.00	849	20240314	-46.41	439	20241011	3.64	849	-46.41	20240314	439	3.64	20241011	849	-46.41	20240314	439	3.64	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
98	20241015	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	1	2	0.22	30887716	67885	25.11	451	458	449	590	318	454	455.00	0.74	0	-5854	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	471	4.38	0.42	12	0.07	104.00	1074.00	849	20240314	-46.41	439	20241011	3.64	849	-46.41	20240314	439	3.64	20241011	849	-46.41	20240314	439	3.64	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
99	20241015	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	0	3	0.00	20933320	46040	17.03	451	457	449	590	318	454	454.68	0.74	0	-5623	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	470	4.37	0.42	12	0.04	104.00	1074.00	849	20240314	-46.53	439	20241011	3.42	849	-46.53	20240314	439	3.42	20241011	849	-46.53	20240314	439	3.42	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
100	20241015	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	0	3	0.00	20061321	44119	16.32	451	457	449	590	318	454	454.71	0.74	0	-5565	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	470	4.37	0.42	12	0.04	104.00	1074.00	849	20240314	-46.53	439	20241011	3.42	849	-46.53	20240314	439	3.42	20241011	849	-46.53	20240314	439	3.42	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
101	20241015	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	456	2	2	0.44	13221928	29081	10.76	451	457	449	590	318	454	454.66	0.74	0	-5346	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	472	4.38	0.42	12	0.03	104.00	1074.00	849	20240314	-46.29	439	20241011	3.87	849	-46.29	20240314	439	3.87	20241011	849	-46.29	20240314	439	3.87	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
102	20241015	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	456	2	2	0.44	10797051	23735	8.78	451	457	449	590	318	454	454.90	0.74	0	-5344	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	472	4.38	0.42	12	0.02	104.00	1074.00	849	20240314	-46.29	439	20241011	3.87	849	-46.29	20240314	439	3.87	20241011	849	-46.29	20240314	439	3.87	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
103	20241015	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	1	2	0.22	3624070	7987	2.95	451	456	449	590	318	454	453.75	0.74	0	-4219	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	471	4.38	0.42	12	0.01	104.00	1074.00	849	20240314	-46.41	439	20241011	3.64	849	-46.41	20240314	439	3.64	20241011	849	-46.41	20240314	439	3.64	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
104	20241015	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	0	3	0.00	561478	1245	0.46	451	454	449	590	318	454	450.99	0.74	0	-60	462	457	451	446	440	460	449	104	136	100	320	1	1	103575530	470	4.37	0.42	12	0.00	104.00	1074.00	849	20240314	-46.53	439	20241011	3.42	849	-46.53	20240314	439	3.42	20241011	849	-46.53	20240314	439	3.42	20241011	1.87	N	227950	100	103 억		763943	N	N	0	N	00	N
105	20241014	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	454	7	2	1.57	121767403	270254	76.37	450	456	445	581	313	447	450.57	0.73	0	5192	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	470	4.37	0.42	12	0.26	104.00	1074.00	849	20240314	-46.53	439	20241011	3.42	849	-46.53	20240314	439	3.42	20241011	849	-46.53	20240314	439	3.42	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
106	20241014	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	453	6	2	1.34	118501632	263047	74.34	450	456	445	581	313	447	450.50	0.73	0	2963	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	469	4.36	0.42	12	0.25	104.00	1074.00	849	20240314	-46.64	439	20241011	3.19	849	-46.64	20240314	439	3.19	20241011	849	-46.64	20240314	439	3.19	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
107	20241014	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	455	8	2	1.79	106641036	236913	66.95	450	456	445	581	313	447	450.13	0.73	0	-1351	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	471	4.38	0.42	12	0.23	104.00	1074.00	849	20240314	-46.41	439	20241011	3.64	849	-46.41	20240314	439	3.64	20241011	849	-46.41	20240314	439	3.64	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
108	20241014	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	452	5	2	1.12	98258588	218491	61.74	450	454	445	581	313	447	449.71	0.73	0	-617	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	468	4.35	0.42	12	0.21	104.00	1074.00	849	20240314	-46.76	439	20241011	2.96	849	-46.76	20240314	439	2.96	20241011	849	-46.76	20240314	439	2.96	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
109	20241014	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	3	2	0.67	69096388	153687	43.43	450	454	445	581	313	447	449.59	0.73	0	-716	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	466	4.33	0.42	12	0.15	104.00	1074.00	849	20240314	-47.00	439	20241011	2.51	849	-47.00	20240314	439	2.51	20241011	849	-47.00	20240314	439	2.51	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
110	20241014	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	2	2	0.45	66926006	148862	42.07	450	454	445	581	313	447	449.58	0.73	0	-1246	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	465	4.32	0.42	12	0.14	104.00	1074.00	849	20240314	-47.11	439	20241011	2.28	849	-47.11	20240314	439	2.28	20241011	849	-47.11	20240314	439	2.28	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
111	20241014	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	451	4	2	0.89	54535487	121268	34.27	450	454	445	581	313	447	449.71	0.73	0	-2204	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	467	4.34	0.42	12	0.12	104.00	1074.00	849	20240314	-46.88	439	20241011	2.73	849	-46.88	20240314	439	2.73	20241011	849	-46.88	20240314	439	2.73	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
112	20241014	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	-1	5	-0.22	2543454	5690	1.61	450	450	446	581	313	447	447.00	0.73	0	-572	471	459	449	437	427	465	443	104	134	100	320	1	1	103575530	462	4.29	0.42	12	0.01	104.00	1074.00	849	20240314	-47.47	439	20241011	1.59	849	-47.47	20240314	439	1.59	20241011	849	-47.47	20240314	439	1.59	20241011	1.88	N	227950	100	103 억		758751	N	N	0	N	00	N
113	20241011	160934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	447	7	2	1.59	157832248	351544	48.62	441	461	439	572	308	440	448.97	0.73	0	-2002	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	463	4.30	0.42	12	0.34	104.00	1074.00	849	20240314	-47.35	439	20241011	1.82	849	-47.35	20240314	439	1.82	20241011	849	-47.35	20240314	439	1.82	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
114	20241011	150948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	447	7	2	1.59	132837070	295071	40.81	441	461	440	572	308	440	450.19	0.73	0	29750	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	463	4.30	0.42	12	0.28	104.00	1074.00	849	20240314	-47.35	440	20241011	1.59	849	-47.35	20240314	440	1.59	20241011	849	-47.35	20240314	440	1.59	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
115	20241011	140950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	452	12	2	2.73	122880337	272809	37.73	441	461	440	572	308	440	450.43	0.73	0	21003	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	468	4.35	0.42	12	0.26	104.00	1074.00	849	20240314	-46.76	440	20241011	2.73	849	-46.76	20240314	440	2.73	20241011	849	-46.76	20240314	440	2.73	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
116	20241011	130951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	453	13	2	2.95	108489035	241038	33.34	441	461	440	572	308	440	450.09	0.73	0	24979	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	469	4.36	0.42	12	0.23	104.00	1074.00	849	20240314	-46.64	440	20241011	2.95	849	-46.64	20240314	440	2.95	20241011	849	-46.64	20240314	440	2.95	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
117	20241011	120943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	454	14	2	3.18	86493953	192625	26.64	441	461	440	572	308	440	449.03	0.73	0	21798	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	470	4.37	0.42	12	0.19	104.00	1074.00	849	20240314	-46.53	440	20241011	3.18	849	-46.53	20240314	440	3.18	20241011	849	-46.53	20240314	440	3.18	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
118	20241011	110944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	453	13	2	2.95	77732331	173256	23.96	441	461	440	572	308	440	448.66	0.73	0	19680	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	469	4.36	0.42	12	0.17	104.00	1074.00	849	20240314	-46.64	440	20241011	2.95	849	-46.64	20240314	440	2.95	20241011	849	-46.64	20240314	440	2.95	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
119	20241011	100952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	450	10	2	2.27	67867506	151569	20.96	441	461	440	572	308	440	447.77	0.73	0	18088	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	466	4.33	0.42	12	0.15	104.00	1074.00	849	20240314	-47.00	440	20241011	2.27	849	-47.00	20240314	440	2.27	20241011	849	-47.00	20240314	440	2.27	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
120	20241011	090950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	449	9	2	2.05	30192853	68052	9.41	441	451	440	572	308	440	443.67	0.73	0	13906	493	466	453	426	413	460	420	104	132	100	310	1	1	103575530	465	4.32	0.42	12	0.07	104.00	1074.00	849	20240314	-47.11	440	20241011	2.05	849	-47.11	20240314	440	2.05	20241011	849	-47.11	20240314	440	2.05	20241011	1.91	N	227950	100	103 억		760747	N	N	0	N	00	N
121	20241010	161010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	440	-34	5	-7.17	319058447	699640	448.28	474	480	440	616	332	474	456.06	0.76	0	-21620	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	456	4.23	0.41	12	0.68	104.00	1074.00	849	20240314	-48.17	440	20241010	0.00	849	-48.17	20240314	440	0.00	20241010	849	-48.17	20240314	440	0.00	20241010	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
122	20241010	151026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	447	-27	5	-5.70	269891947	588440	377.03	474	480	447	616	332	474	458.66	0.76	0	-4446	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	463	4.30	0.42	12	0.57	104.00	1074.00	849	20240314	-47.35	447	20241010	0.00	849	-47.35	20240314	447	0.00	20241010	849	-47.35	20240314	447	0.00	20241010	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
123	20241010	141019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	459	-15	5	-3.16	179671685	388687	249.04	474	480	455	616	332	474	462.25	0.76	0	-11315	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	475	4.41	0.43	12	0.38	104.00	1074.00	849	20240314	-45.94	455	20241010	0.88	849	-45.94	20240314	455	0.88	20241010	849	-45.94	20240314	455	0.88	20241010	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
124	20241010	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	465	-9	5	-1.90	74691851	159670	102.30	474	480	463	616	332	474	467.79	0.76	0	1567	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	482	4.47	0.43	12	0.15	104.00	1074.00	849	20240314	-45.23	460	20241007	1.09	849	-45.23	20240314	460	1.09	20241007	849	-45.23	20240314	460	1.09	20241007	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
125	20241010	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	465	-9	5	-1.90	66781343	142640	91.39	474	480	463	616	332	474	468.18	0.76	0	1980	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	482	4.47	0.43	12	0.14	104.00	1074.00	849	20240314	-45.23	460	20241007	1.09	849	-45.23	20240314	460	1.09	20241007	849	-45.23	20240314	460	1.09	20241007	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
126	20241010	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	470	-4	5	-0.84	58621307	125079	80.14	474	480	463	616	332	474	468.67	0.76	0	152	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	487	4.52	0.44	12	0.12	104.00	1074.00	849	20240314	-44.64	460	20241007	2.17	849	-44.64	20240314	460	2.17	20241007	849	-44.64	20240314	460	2.17	20241007	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
127	20241010	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	471	-3	5	-0.63	52825729	112620	72.16	474	480	463	616	332	474	469.06	0.76	0	212	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	488	4.53	0.44	12	0.11	104.00	1074.00	849	20240314	-44.52	460	20241007	2.39	849	-44.52	20240314	460	2.39	20241007	849	-44.52	20240314	460	2.39	20241007	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
128	20241010	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	480	6	2	1.27	3378205	7075	4.53	474	480	474	616	332	474	477.48	0.76	0	-1127	488	480	474	466	460	485	471	104	142	100	340	1	1	103575530	497	4.62	0.45	12	0.01	104.00	1074.00	849	20240314	-43.46	460	20241007	4.35	849	-43.46	20240314	460	4.35	20241007	849	-43.46	20240314	460	4.35	20241007	1.92	N	227950	100	103 억		782363	N	N	0	N	00	N
129	20241008	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	474	5	2	1.07	73505276	154573	67.12	469	482	468	609	329	469	475.54	0.75	0	8725	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	491	4.56	0.44	12	0.15	104.00	1074.00	849	20240314	-44.17	460	20241007	3.04	849	-44.17	20240314	460	3.04	20241007	849	-44.17	20240314	460	3.04	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
130	20241008	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	474	5	2	1.07	56070609	117524	51.03	469	482	468	609	329	469	477.10	0.75	0	-291	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	491	4.56	0.44	12	0.11	104.00	1074.00	849	20240314	-44.17	460	20241007	3.04	849	-44.17	20240314	460	3.04	20241007	849	-44.17	20240314	460	3.04	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
131	20241008	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	476	7	2	1.49	52345993	109673	47.63	469	482	468	609	329	469	477.29	0.75	0	-3210	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	493	4.58	0.44	12	0.11	104.00	1074.00	849	20240314	-43.93	460	20241007	3.48	849	-43.93	20240314	460	3.48	20241007	849	-43.93	20240314	460	3.48	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
132	20241008	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	477	8	2	1.71	51282054	107439	46.66	469	482	468	609	329	469	477.31	0.75	0	-3484	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	494	4.59	0.44	12	0.10	104.00	1074.00	849	20240314	-43.82	460	20241007	3.70	849	-43.82	20240314	460	3.70	20241007	849	-43.82	20240314	460	3.70	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
133	20241008	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	476	7	2	1.49	50463856	105715	45.91	469	482	468	609	329	469	477.36	0.75	0	-3534	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	493	4.58	0.44	12	0.10	104.00	1074.00	849	20240314	-43.93	460	20241007	3.48	849	-43.93	20240314	460	3.48	20241007	849	-43.93	20240314	460	3.48	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
134	20241008	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	476	7	2	1.49	45659276	95644	41.53	469	482	468	609	329	469	477.39	0.75	0	-3450	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	493	4.58	0.44	12	0.09	104.00	1074.00	849	20240314	-43.93	460	20241007	3.48	849	-43.93	20240314	460	3.48	20241007	849	-43.93	20240314	460	3.48	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
135	20241008	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	478	9	2	1.92	32910321	68888	29.91	469	481	468	609	329	469	477.74	0.75	0	-7686	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	495	4.60	0.45	12	0.07	104.00	1074.00	849	20240314	-43.70	460	20241007	3.91	849	-43.70	20240314	460	3.91	20241007	849	-43.70	20240314	460	3.91	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
136	20241008	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	473	4	2	0.85	3093929	6565	2.85	469	474	469	609	329	469	471.28	0.75	0	-2605	487	478	469	460	451	482	464	104	140	100	330	1	1	103575530	490	4.55	0.44	12	0.01	104.00	1074.00	849	20240314	-44.29	460	20241007	2.83	849	-44.29	20240314	460	2.83	20241007	849	-44.29	20240314	460	2.83	20241007	2.01	N	227950	100	103 억		773612	N	N	0	N	00	N
137	20241007	161024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	469	3	2	0.64	106957599	226608	55.72	467	478	460	605	327	466	471.99	0.74	0	11059	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	486	4.51	0.44	12	0.22	104.00	1074.00	849	20240314	-44.76	460	20241007	1.96	849	-44.76	20240314	460	1.96	20241007	849	-44.76	20240314	460	1.96	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
138	20241007	150938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	475	9	2	1.93	85141649	180191	44.30	467	478	460	605	327	466	472.51	0.74	0	6151	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	492	4.57	0.44	12	0.17	104.00	1074.00	849	20240314	-44.05	460	20241007	3.26	849	-44.05	20240314	460	3.26	20241007	849	-44.05	20240314	460	3.26	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
139	20241007	141006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	473	7	2	1.50	56381511	119657	29.42	467	478	460	605	327	466	471.19	0.74	0	3759	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	490	4.55	0.44	12	0.12	104.00	1074.00	849	20240314	-44.29	460	20241007	2.83	849	-44.29	20240314	460	2.83	20241007	849	-44.29	20240314	460	2.83	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
140	20241007	130936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	476	10	2	2.15	47187045	100259	24.65	467	478	460	605	327	466	470.65	0.74	0	1366	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	493	4.58	0.44	12	0.10	104.00	1074.00	849	20240314	-43.93	460	20241007	3.48	849	-43.93	20240314	460	3.48	20241007	849	-43.93	20240314	460	3.48	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
141	20241007	121009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	473	7	2	1.50	42064517	89452	21.99	467	478	460	605	327	466	470.25	0.74	0	1316	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	490	4.55	0.44	12	0.09	104.00	1074.00	849	20240314	-44.29	460	20241007	2.83	849	-44.29	20240314	460	2.83	20241007	849	-44.29	20240314	460	2.83	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
142	20241007	110924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	472	6	2	1.29	38364820	81612	20.07	467	478	460	605	327	466	470.09	0.74	0	-561	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	489	4.54	0.44	12	0.08	104.00	1074.00	849	20240314	-44.41	460	20241007	2.61	849	-44.41	20240314	460	2.61	20241007	849	-44.41	20240314	460	2.61	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
143	20241007	100919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	473	7	2	1.50	31074811	66130	16.26	467	478	460	605	327	466	469.90	0.74	0	-3057	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	490	4.55	0.44	12	0.06	104.00	1074.00	849	20240314	-44.29	460	20241007	2.83	849	-44.29	20240314	460	2.83	20241007	849	-44.29	20240314	460	2.83	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
144	20241007	090957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	464	-2	5	-0.43	4928246	10588	2.60	467	468	460	605	327	466	465.46	0.74	0	-6248	504	484	475	455	446	480	451	104	139	100	330	1	1	103575530	481	4.46	0.43	12	0.01	104.00	1074.00	849	20240314	-45.35	460	20241007	0.87	849	-45.35	20240314	460	0.87	20241007	849	-45.35	20240314	460	0.87	20241007	2.00	N	227950	100	103 억		762550	N	N	0	N	00	N
145	20241004	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	466	-21	5	-4.31	191133888	402758	97.44	482	495	466	633	341	487	474.56	0.73	0	7520	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	483	4.48	0.43	12	0.39	104.00	1074.00	849	20240314	-45.11	464	20241002	0.43	849	-45.11	20240314	464	0.43	20241002	849	-45.11	20240314	464	0.43	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
146	20241004	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	471	-16	5	-3.29	149914325	314521	76.10	482	495	469	633	341	487	476.64	0.73	0	20513	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	488	4.53	0.44	12	0.30	104.00	1074.00	849	20240314	-44.52	464	20241002	1.51	849	-44.52	20240314	464	1.51	20241002	849	-44.52	20240314	464	1.51	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
147	20241004	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	480	-7	5	-1.44	113655606	237531	57.47	482	495	475	633	341	487	478.48	0.73	0	28632	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	497	4.62	0.45	12	0.23	104.00	1074.00	849	20240314	-43.46	464	20241002	3.45	849	-43.46	20240314	464	3.45	20241002	849	-43.46	20240314	464	3.45	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
148	20241004	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	-3	5	-0.62	48285207	100348	24.28	482	495	475	633	341	487	481.17	0.73	0	9161	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	501	4.65	0.45	12	0.10	104.00	1074.00	849	20240314	-42.99	464	20241002	4.31	849	-42.99	20240314	464	4.31	20241002	849	-42.99	20240314	464	4.31	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
149	20241004	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	-3	5	-0.62	31912544	66271	16.03	482	495	475	633	341	487	481.53	0.73	0	5515	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	501	4.65	0.45	12	0.06	104.00	1074.00	849	20240314	-42.99	464	20241002	4.31	849	-42.99	20240314	464	4.31	20241002	849	-42.99	20240314	464	4.31	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
150	20241004	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	484	-3	5	-0.62	24671062	51239	12.40	482	495	475	633	341	487	481.47	0.73	0	3654	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	501	4.65	0.45	12	0.05	104.00	1074.00	849	20240314	-42.99	464	20241002	4.31	849	-42.99	20240314	464	4.31	20241002	849	-42.99	20240314	464	4.31	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
151	20241004	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	482	-5	5	-1.03	18456583	38325	9.27	482	495	475	633	341	487	481.55	0.73	0	1652	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	499	4.63	0.45	12	0.04	104.00	1074.00	849	20240314	-43.23	464	20241002	3.88	849	-43.23	20240314	464	3.88	20241002	849	-43.23	20240314	464	3.88	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
152	20241004	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	3	2	0.62	2780354	5689	1.38	482	495	482	633	341	487	488.79	0.73	0	-1583	506	496	480	470	454	488	462	104	146	100	350	1	1	103575530	508	4.71	0.46	12	0.01	104.00	1074.00	849	20240314	-42.29	464	20241002	5.60	849	-42.29	20240314	464	5.60	20241002	849	-42.29	20240314	464	5.60	20241002	1.95	N	227950	100	103 억		754742	N	N	0	N	00	N
153	20241002	160853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	487	-3	5	-0.61	197431432	413290	158.26	490	490	464	637	343	490	477.70	0.72	0	5251	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	504	4.68	0.45	12	0.40	104.00	1074.00	849	20240314	-42.64	464	20241002	4.96	849	-42.64	20240314	464	4.96	20241002	849	-42.64	20240314	464	4.96	20241002	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N
154	20241002	150903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	477	-13	5	-2.65	188931619	395782	151.55	490	490	464	637	343	490	477.36	0.72	0	9126	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	494	4.59	0.44	12	0.38	104.00	1074.00	849	20240314	-43.82	464	20241002	2.80	849	-43.82	20240314	464	2.80	20241002	849	-43.82	20240314	464	2.80	20241002	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N
155	20241002	140904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	476	-14	5	-2.86	166985766	349917	133.99	490	490	464	637	343	490	477.21	0.72	0	11822	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	493	4.58	0.44	12	0.34	104.00	1074.00	849	20240314	-43.93	464	20241002	2.59	849	-43.93	20240314	464	2.59	20241002	849	-43.93	20240314	464	2.59	20241002	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N
156	20241002	130854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	480	-10	5	-2.04	144568116	302936	116.00	490	490	464	637	343	490	477.22	0.72	0	14174	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	497	4.62	0.45	12	0.29	104.00	1074.00	849	20240314	-43.46	464	20241002	3.45	849	-43.46	20240314	464	3.45	20241002	849	-43.46	20240314	464	3.45	20241002	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N
157	20241002	120854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	482	-8	5	-1.63	142439660	298501	114.30	490	490	464	637	343	490	477.18	0.72	0	14221	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	499	4.63	0.45	12	0.29	104.00	1074.00	849	20240314	-43.23	464	20241002	3.88	849	-43.23	20240314	464	3.88	20241002	849	-43.23	20240314	464	3.88	20241002	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N
158	20241002	110844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	478	-12	5	-2.45	135880777	284847	109.07	490	490	464	637	343	490	477.03	0.72	0	22868	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	495	4.60	0.45	12	0.28	104.00	1074.00	849	20240314	-43.70	464	20241002	3.02	849	-43.70	20240314	464	3.02	20241002	849	-43.70	20240314	464	3.02	20241002	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N
159	20241002	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	485	-5	5	-1.02	34445772	71230	27.28	490	490	478	637	343	490	483.58	0.72	0	-8989	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	502	4.66	0.45	12	0.07	104.00	1074.00	849	20240314	-42.87	473	20240909	2.54	849	-42.87	20240314	473	2.54	20240909	849	-42.87	20240314	473	2.54	20240909	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N
160	20241002	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	486	-4	5	-0.82	4400457	9031	3.46	490	490	480	637	343	490	487.24	0.72	0	-3475	513	501	494	482	475	498	479	104	147	100	350	1	1	103575530	503	4.67	0.45	12	0.01	104.00	1074.00	849	20240314	-42.76	473	20240909	2.75	849	-42.76	20240314	473	2.75	20240909	849	-42.76	20240314	473	2.75	20240909	1.86	N	227950	100	103 억		749370	N	N	0	N	00	N