KissMeData/455900/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	161437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	0	3	0.00	1987769150	85169	94.41	23350	23950	22900	30600	16500	23550	23338.53	0.38	0	-4380	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3520	-30.04	36.06	12	0.57	-784.00	653.00	77700	20240326	-69.69	20500	20240805	14.88	77700	-69.69	20240326	20500	14.88	20240805	77700	-69.69	20240326	20500	14.88	20240805	1.43	N	455900	500	74 억		56756	N	N	2	N	00	N
3	20241031	151459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	50	2	0.21	1893835800	81183	89.99	23350	23950	22900	30600	16500	23550	23327.98	0.38	0	-4613	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3527	-30.10	36.14	12	0.54	-784.00	653.00	77700	20240326	-69.63	20500	20240805	15.12	77700	-69.63	20240326	20500	15.12	20240805	77700	-69.63	20240326	20500	15.12	20240805	1.43	N	455900	500	74 억		56756	N	N	4	N	00	N
4	20241031	141457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	100	2	0.42	1717035700	73708	81.70	23350	23950	22900	30600	16500	23550	23295.11	0.38	0	-4848	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3535	-30.17	36.22	12	0.49	-784.00	653.00	77700	20240326	-69.56	20500	20240805	15.37	77700	-69.56	20240326	20500	15.37	20240805	77700	-69.56	20240326	20500	15.37	20240805	1.43	N	455900	500	74 억		56756	N	N	4	N	00	N
5	20241031	131459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	200	2	0.85	1517402100	65292	72.38	23350	23950	22900	30600	16500	23550	23240.25	0.38	0	-4100	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3550	-30.29	36.37	12	0.44	-784.00	653.00	77700	20240326	-69.43	20500	20240805	15.85	77700	-69.43	20240326	20500	15.85	20240805	77700	-69.43	20240326	20500	15.85	20240805	1.43	N	455900	500	74 억		56756	N	N	4	N	00	N
6	20241031	121454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	-300	5	-1.27	1082624450	46939	52.03	23350	23400	22900	30600	16500	23550	23064.50	0.38	0	-1291	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3475	-29.66	35.60	12	0.31	-784.00	653.00	77700	20240326	-70.08	20500	20240805	13.41	77700	-70.08	20240326	20500	13.41	20240805	77700	-70.08	20240326	20500	13.41	20240805	1.43	N	455900	500	74 억		56756	N	N	4	N	00	N
7	20241031	111454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	-300	5	-1.27	923794600	40074	44.42	23350	23400	22900	30600	16500	23550	23052.22	0.38	0	-2998	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3475	-29.66	35.60	12	0.27	-784.00	653.00	77700	20240326	-70.08	20500	20240805	13.41	77700	-70.08	20240326	20500	13.41	20240805	77700	-70.08	20240326	20500	13.41	20240805	1.43	N	455900	500	74 억		56756	N	N	4	N	00	N
8	20241031	101456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-500	5	-2.12	669565750	29044	32.19	23350	23400	22900	30600	16500	23550	23053.50	0.38	0	-4768	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3445	-29.40	35.30	12	0.19	-784.00	653.00	77700	20240326	-70.33	20500	20240805	12.44	77700	-70.33	20240326	20500	12.44	20240805	77700	-70.33	20240326	20500	12.44	20240805	1.43	N	455900	500	74 억		56756	N	N	4	N	00	N
9	20241031	091454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	-450	5	-1.91	327976250	14214	15.76	23350	23400	22900	30600	16500	23550	23074.17	0.38	0	-4215	24450	24000	23750	23300	23050	23875	23175	75	7050	500	14600	50	1	14945381	3452	-29.46	35.38	12	0.10	-784.00	653.00	77700	20240326	-70.27	20500	20240805	12.68	77700	-70.27	20240326	20500	12.68	20240805	77700	-70.27	20240326	20500	12.68	20240805	1.43	N	455900	500	74 억		56756	N	N	4	N	00	N
10	20241030	161447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-550	5	-2.28	2066083650	86907	61.39	24050	24200	23500	31300	16900	24100	23774.17	0.42	0	-5739	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3520	-30.04	36.06	12	0.58	-784.00	653.00	77700	20240326	-69.69	20500	20240805	14.88	77700	-69.69	20240326	20500	14.88	20240805	77700	-69.69	20240326	20500	14.88	20240805	1.40	N	455900	500	74 억		63138	N	N	4	N	00	N
11	20241030	151526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-500	5	-2.07	1908513950	80219	56.66	24050	24200	23550	31300	16900	24100	23791.30	0.42	0	-6725	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3527	-30.10	36.14	12	0.54	-784.00	653.00	77700	20240326	-69.63	20500	20240805	15.12	77700	-69.63	20240326	20500	15.12	20240805	77700	-69.63	20240326	20500	15.12	20240805	1.40	N	455900	500	74 억		63138	N	N	1	N	00	N
12	20241030	141458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	-400	5	-1.66	1514579450	63542	44.88	24050	24200	23550	31300	16900	24100	23835.88	0.42	0	-4475	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3542	-30.23	36.29	12	0.43	-784.00	653.00	77700	20240326	-69.50	20500	20240805	15.61	77700	-69.50	20240326	20500	15.61	20240805	77700	-69.50	20240326	20500	15.61	20240805	1.40	N	455900	500	74 억		63138	N	N	1	N	00	N
13	20241030	131505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	-350	5	-1.45	1351183500	56659	40.02	24050	24200	23550	31300	16900	24100	23847.64	0.42	0	-5674	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3550	-30.29	36.37	12	0.38	-784.00	653.00	77700	20240326	-69.43	20500	20240805	15.85	77700	-69.43	20240326	20500	15.85	20240805	77700	-69.43	20240326	20500	15.85	20240805	1.40	N	455900	500	74 억		63138	N	N	1	N	00	N
14	20241030	121524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	-350	5	-1.45	1173915800	49171	34.73	24050	24200	23600	31300	16900	24100	23874.15	0.42	0	-6648	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3550	-30.29	36.37	12	0.33	-784.00	653.00	77700	20240326	-69.43	20500	20240805	15.85	77700	-69.43	20240326	20500	15.85	20240805	77700	-69.43	20240326	20500	15.85	20240805	1.40	N	455900	500	74 억		63138	N	N	1	N	00	N
15	20241030	111501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-150	5	-0.62	787644600	32933	23.26	24050	24200	23750	31300	16900	24100	23916.58	0.42	0	-6388	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3579	-30.55	36.68	12	0.22	-784.00	653.00	77700	20240326	-69.18	20500	20240805	16.83	77700	-69.18	20240326	20500	16.83	20240805	77700	-69.18	20240326	20500	16.83	20240805	1.40	N	455900	500	74 억		63138	N	N	1	N	00	N
16	20241030	101450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-100	5	-0.41	574385150	24026	16.97	24050	24200	23750	31300	16900	24100	23906.82	0.42	0	-6519	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3587	-30.61	36.75	12	0.16	-784.00	653.00	77700	20240326	-69.11	20500	20240805	17.07	77700	-69.11	20240326	20500	17.07	20240805	77700	-69.11	20240326	20500	17.07	20240805	1.40	N	455900	500	74 억		63138	N	N	1	N	00	N
17	20241030	091459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-150	5	-0.62	230640200	9656	6.82	24050	24200	23750	31300	16900	24100	23885.69	0.42	0	-3230	25300	24700	24200	23600	23100	24450	23350	75	7200	500	14940	50	1	14945381	3579	-30.55	36.68	12	0.06	-784.00	653.00	77700	20240326	-69.18	20500	20240805	16.83	77700	-69.18	20240326	20500	16.83	20240805	77700	-69.18	20240326	20500	16.83	20240805	1.40	N	455900	500	74 억		63138	N	N	1	N	00	N
18	20241029	161402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-500	5	-2.03	3372580700	139637	63.96	24400	24800	23700	31950	17250	24600	24152.31	0.27	0	22726	25900	25250	24900	24250	23900	25075	24075	75	7350	500	15250	50	1	14945381	3602	-30.74	36.91	12	0.93	-784.00	653.00	77700	20240326	-68.98	20500	20240805	17.56	77700	-68.98	20240326	20500	17.56	20240805	77700	-68.98	20240326	20500	17.56	20240805	1.50	N	455900	500	74 억		41090	N	N	1	N	00	N
19	20241029	151424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	-350	5	-1.42	3243141450	134276	61.50	24400	24800	23700	31950	17250	24600	24152.35	0.27	0	21511	25900	25250	24900	24250	23900	25075	24075	75	7350	500	15250	50	1	14945381	3624	-30.93	37.14	12	0.90	-784.00	653.00	77700	20240326	-68.79	20500	20240805	18.29	77700	-68.79	20240326	20500	18.29	20240805	77700	-68.79	20240326	20500	18.29	20240805	1.50	N	455900	500	74 억		41090	N	N	46	N	00	N
20	20241029	141214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-500	5	-2.03	2757304800	114124	52.27	24400	24800	23700	31950	17250	24600	24160.08	0.27	0	8881	25900	25250	24900	24250	23900	25075	24075	75	7350	500	15250	50	1	14945381	3602	-30.74	36.91	12	0.76	-784.00	653.00	77700	20240326	-68.98	20500	20240805	17.56	77700	-68.98	20240326	20500	17.56	20240805	77700	-68.98	20240326	20500	17.56	20240805	1.50	N	455900	500	74 억		41090	N	N	46	N	00	N
21	20241029	131412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-600	5	-2.44	2516878650	104082	47.67	24400	24800	23700	31950	17250	24600	24181.15	0.27	0	5850	25900	25250	24900	24250	23900	25075	24075	75	7350	500	15250	50	1	14945381	3587	-30.61	36.75	12	0.70	-784.00	653.00	77700	20240326	-69.11	20500	20240805	17.07	77700	-69.11	20240326	20500	17.07	20240805	77700	-69.11	20240326	20500	17.07	20240805	1.50	N	455900	500	74 억		41090	N	N	46	N	00	N
22	20241029	121412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-600	5	-2.44	2351656900	97192	44.52	24400	24800	23700	31950	17250	24600	24195.43	0.27	0	3939	25900	25250	24900	24250	23900	25075	24075	75	7350	500	15250	50	1	14945381	3587	-30.61	36.75	12	0.65	-784.00	653.00	77700	20240326	-69.11	20500	20240805	17.07	77700	-69.11	20240326	20500	17.07	20240805	77700	-69.11	20240326	20500	17.07	20240805	1.50	N	455900	500	74 억		41090	N	N	46	N	00	N
23	20241029	111436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	-700	5	-2.85	2129982250	87904	40.26	24400	24800	23750	31950	17250	24600	24230.21	0.27	0	3777	25900	25250	24900	24250	23900	25075	24075	75	7350	500	15250	50	1	14945381	3572	-30.48	36.60	12	0.59	-784.00	653.00	77700	20240326	-69.24	20500	20240805	16.59	77700	-69.24	20240326	20500	16.59	20240805	77700	-69.24	20240326	20500	16.59	20240805	1.50	N	455900	500	74 억		41090	N	N	46	N	00	N
24	20241029	101410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	-400	5	-1.63	1342707350	54991	25.19	24400	24800	24050	31950	17250	24600	24416.41	0.27	0	3139	25900	25250	24900	24250	23900	25075	24075	75	7350	500	15250	50	1	14945381	3617	-30.87	37.06	12	0.37	-784.00	653.00	77700	20240326	-68.85	20500	20240805	18.05	77700	-68.85	20240326	20500	18.05	20240805	77700	-68.85	20240326	20500	18.05	20240805	1.50	N	455900	500	74 억		41090	N	N	46	N	00	N
25	20241028	161351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-400	5	-1.60	5338446550	213284	84.93	24900	25550	24550	32500	17500	25000	25031.20	0.38	0	-15909	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3677	-31.38	37.67	12	1.43	-784.00	653.00	77700	20240326	-68.34	20500	20240805	20.00	77700	-68.34	20240326	20500	20.00	20240805	77700	-68.34	20240326	20500	20.00	20240805	1.59	N	455900	500	74 억		57226	N	N	46	N	00	N
26	20241028	151408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	-350	5	-1.40	4932042800	196772	78.36	24900	25550	24650	32500	17500	25000	25065.03	0.38	0	-16040	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3684	-31.44	37.75	12	1.32	-784.00	653.00	77700	20240326	-68.28	20500	20240805	20.24	77700	-68.28	20240326	20500	20.24	20240805	77700	-68.28	20240326	20500	20.24	20240805	1.59	N	455900	500	74 억		57226	N	N	9	N	00	N
27	20241028	141410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	-50	5	-0.20	4315769850	171871	68.44	24900	25550	24750	32500	17500	25000	25111.05	0.38	0	-13647	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3729	-31.82	38.21	12	1.15	-784.00	653.00	77700	20240326	-67.89	20500	20240805	21.71	77700	-67.89	20240326	20500	21.71	20240805	77700	-67.89	20240326	20500	21.71	20240805	1.59	N	455900	500	74 억		57226	N	N	9	N	00	N
28	20241028	131403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	0	3	0.00	3769127800	149910	59.70	24900	25550	24750	32500	17500	25000	25143.39	0.38	0	-15440	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3736	-31.89	38.28	12	1.00	-784.00	653.00	77700	20240326	-67.82	20500	20240805	21.95	77700	-67.82	20240326	20500	21.95	20240805	77700	-67.82	20240326	20500	21.95	20240805	1.59	N	455900	500	74 억		57226	N	N	9	N	00	N
29	20241028	121404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	200	2	0.80	3507437450	139480	55.54	24900	25550	24750	32500	17500	25000	25147.39	0.38	0	-12193	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3766	-32.14	38.59	12	0.93	-784.00	653.00	77700	20240326	-67.57	20500	20240805	22.93	77700	-67.57	20240326	20500	22.93	20240805	77700	-67.57	20240326	20500	22.93	20240805	1.59	N	455900	500	74 억		57226	N	N	9	N	00	N
30	20241028	111143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	0	3	0.00	2655540250	105707	42.09	24900	25550	24750	32500	17500	25000	25122.65	0.38	0	-4387	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3736	-31.89	38.28	12	0.71	-784.00	653.00	77700	20240326	-67.82	20500	20240805	21.95	77700	-67.82	20240326	20500	21.95	20240805	77700	-67.82	20240326	20500	21.95	20240805	1.59	N	455900	500	74 억		57226	N	N	9	N	00	N
31	20241028	101349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	250	2	1.00	1452514800	58011	23.10	24900	25350	24750	32500	17500	25000	25039.16	0.38	0	4566	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3774	-32.21	38.67	12	0.39	-784.00	653.00	77700	20240326	-67.50	20500	20240805	23.17	77700	-67.50	20240326	20500	23.17	20240805	77700	-67.50	20240326	20500	23.17	20240805	1.59	N	455900	500	74 억		57226	N	N	9	N	00	N
32	20241028	091400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	50	2	0.20	600150100	23960	9.54	24900	25350	24750	32500	17500	25000	25049.70	0.38	0	2151	25833	25416	24883	24466	23933	25625	24675	75	7500	500	15500	50	1	14945381	3744	-31.95	38.36	12	0.16	-784.00	653.00	77700	20240326	-67.76	20500	20240805	22.20	77700	-67.76	20240326	20500	22.20	20240805	77700	-67.76	20240326	20500	22.20	20240805	1.59	N	455900	500	74 억		57226	N	N	9	N	00	N
33	20241025	161400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	600	2	2.46	6130906950	247036	17.67	24600	25300	24350	31700	17100	24400	24819.52	0.45	0	-10764	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3736	-31.89	38.28	12	1.65	-784.00	653.00	77700	20240326	-67.82	20500	20240805	21.95	77700	-67.82	20240326	20500	21.95	20240805	77700	-67.82	20240326	20500	21.95	20240805	1.63	N	455900	500	74 억		66654	N	N	9	N	00	N
34	20241025	151406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	550	2	2.25	5924364500	238761	17.07	24600	25300	24350	31700	17100	24400	24815.06	0.45	0	-10973	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3729	-31.82	38.21	12	1.60	-784.00	653.00	77700	20240326	-67.89	20500	20240805	21.71	77700	-67.89	20240326	20500	21.71	20240805	77700	-67.89	20240326	20500	21.71	20240805	1.63	N	455900	500	74 억		66654	N	N	0	N	00	N
35	20241025	141402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	350	2	1.43	5356604850	215905	15.44	24600	25300	24350	31700	17100	24400	24812.33	0.45	0	-17000	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3699	-31.57	37.90	12	1.44	-784.00	653.00	77700	20240326	-68.15	20500	20240805	20.73	77700	-68.15	20240326	20500	20.73	20240805	77700	-68.15	20240326	20500	20.73	20240805	1.63	N	455900	500	74 억		66654	N	N	0	N	00	N
36	20241025	131403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	450	2	1.84	4946115300	199361	14.26	24600	25300	24350	31700	17100	24400	24812.36	0.45	0	-15984	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3714	-31.70	38.06	12	1.33	-784.00	653.00	77700	20240326	-68.02	20500	20240805	21.22	77700	-68.02	20240326	20500	21.22	20240805	77700	-68.02	20240326	20500	21.22	20240805	1.63	N	455900	500	74 억		66654	N	N	0	N	00	N
37	20241025	121407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	750	2	3.07	4519908800	182308	13.04	24600	25300	24350	31700	17100	24400	24795.34	0.45	0	-15159	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3759	-32.08	38.51	12	1.22	-784.00	653.00	77700	20240326	-67.63	20500	20240805	22.68	77700	-67.63	20240326	20500	22.68	20240805	77700	-67.63	20240326	20500	22.68	20240805	1.63	N	455900	500	74 억		66654	N	N	0	N	00	N
38	20241025	111401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	350	2	1.43	3694441400	149301	10.68	24600	25150	24350	31700	17100	24400	24747.75	0.45	0	-18469	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3699	-31.57	37.90	12	1.00	-784.00	653.00	77700	20240326	-68.15	20500	20240805	20.73	77700	-68.15	20240326	20500	20.73	20240805	77700	-68.15	20240326	20500	20.73	20240805	1.63	N	455900	500	74 억		66654	N	N	0	N	00	N
39	20241025	101400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	400	2	1.64	2945930400	119222	8.53	24600	25150	24350	31700	17100	24400	24712.81	0.45	0	-18223	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3706	-31.63	37.98	12	0.80	-784.00	653.00	77700	20240326	-68.08	20500	20240805	20.98	77700	-68.08	20240326	20500	20.98	20240805	77700	-68.08	20240326	20500	20.98	20240805	1.63	N	455900	500	74 억		66654	N	N	0	N	00	N
40	20241025	091404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	450	2	1.84	1466021250	59441	4.25	24600	24900	24450	31700	17100	24400	24668.97	0.45	0	-10195	29866	27132	25066	22332	20266	28500	23700	75	7300	500	15120	50	1	14945381	3714	-31.70	38.06	12	0.40	-784.00	653.00	77700	20240326	-68.02	20500	20240805	21.22	77700	-68.02	20240326	20500	21.22	20240805	77700	-68.02	20240326	20500	21.22	20240805	1.63	N	455900	500	74 억		66654	N	N	0	N	00	N
41	20241024	161334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	950	2	4.05	35709021400	1384355	1776.13	23050	27800	23000	30450	16450	23450	25797.45	0.11	0	49769	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3647	-31.12	37.37	12	9.26	-784.00	653.00	77700	20240326	-68.60	20500	20240805	19.02	77700	-68.60	20240326	20500	19.02	20240805	77700	-68.60	20240326	20500	19.02	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
42	20241024	151348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	750	2	3.20	35153178000	1361507	1746.82	23050	27800	23000	30450	16450	23450	25820.34	0.11	0	49738	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3617	-30.87	37.06	12	9.11	-784.00	653.00	77700	20240326	-68.85	20500	20240805	18.05	77700	-68.85	20240326	20500	18.05	20240805	77700	-68.85	20240326	20500	18.05	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
43	20241024	141334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	1750	2	7.46	28873824550	1106445	1419.57	23050	27800	23000	30450	16450	23450	26097.44	0.11	0	28693	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3766	-32.14	38.59	12	7.40	-784.00	653.00	77700	20240326	-67.57	20500	20240805	22.93	77700	-67.57	20240326	20500	22.93	20240805	77700	-67.57	20240326	20500	22.93	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
44	20241024	131345	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25650	2200	2	9.38	8678421150	346873	445.04	23050	26050	23000	30450	16450	23450	25021.68	0.11	0	39041	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3833	-32.72	39.28	12	2.32	-784.00	653.00	77700	20240326	-66.99	20500	20240805	25.12	77700	-66.99	20240326	20500	25.12	20240805	77700	-66.99	20240326	20500	25.12	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
45	20241024	121337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	1550	2	6.61	5100842150	207154	265.78	23050	25500	23000	30450	16450	23450	24626.78	0.11	0	17910	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3736	-31.89	38.28	12	1.39	-784.00	653.00	77700	20240326	-67.82	20500	20240805	21.95	77700	-67.82	20240326	20500	21.95	20240805	77700	-67.82	20240326	20500	21.95	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
46	20241024	111339	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	1150	2	4.90	1367435750	57923	74.32	23050	24600	23000	30450	16450	23450	23609.44	0.11	0	-1739	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3677	-31.38	37.67	12	0.39	-784.00	653.00	77700	20240326	-68.34	20500	20240805	20.00	77700	-68.34	20240326	20500	20.00	20240805	77700	-68.34	20240326	20500	20.00	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
47	20241024	101210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-400	5	-1.71	445067950	19232	24.67	23050	23450	23000	30450	16450	23450	23132.32	0.11	0	-1319	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3445	-29.40	35.30	12	0.13	-784.00	653.00	77700	20240326	-70.33	20500	20240805	12.44	77700	-70.33	20240326	20500	12.44	20240805	77700	-70.33	20240326	20500	12.44	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
48	20241024	091444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	-250	5	-1.07	165238100	7135	9.15	23050	23450	23050	30450	16450	23450	23132.61	0.11	0	214	24683	24066	23483	22866	22283	24375	23175	75	7000	500	14530	50	1	14945381	3467	-29.59	35.53	12	0.05	-784.00	653.00	77700	20240326	-70.14	20500	20240805	13.17	77700	-70.14	20240326	20500	13.17	20240805	77700	-70.14	20240326	20500	13.17	20240805	1.64	N	455900	500	74 억		16615	N	N	30	N	00	N
49	20241023	161342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	50	2	0.21	1800819100	77251	64.14	23400	24100	22900	30400	16400	23400	23310.50	0.14	0	-4901	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3505	-29.91	35.91	12	0.52	-784.00	653.00	77700	20240326	-69.82	20500	20240805	14.39	77700	-69.82	20240326	20500	14.39	20240805	77700	-69.82	20240326	20500	14.39	20240805	1.66	N	455900	500	74 억		21137	N	N	30	N	00	N
50	20241023	151412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	100	2	0.43	1647417750	70712	58.71	23400	24100	22900	30400	16400	23400	23297.57	0.14	0	-4548	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3512	-29.97	35.99	12	0.47	-784.00	653.00	77700	20240326	-69.76	20500	20240805	14.63	77700	-69.76	20240326	20500	14.63	20240805	77700	-69.76	20240326	20500	14.63	20240805	1.66	N	455900	500	74 억		21137	N	N	54	N	00	N
51	20241023	141415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	150	2	0.64	1522028750	65388	54.29	23400	24100	22900	30400	16400	23400	23276.88	0.14	0	-4902	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3520	-30.04	36.06	12	0.44	-784.00	653.00	77700	20240326	-69.69	20500	20240805	14.88	77700	-69.69	20240326	20500	14.88	20240805	77700	-69.69	20240326	20500	14.88	20240805	1.66	N	455900	500	74 억		21137	N	N	54	N	00	N
52	20241023	131354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	100	2	0.43	1387730300	59687	49.55	23400	24100	22900	30400	16400	23400	23250.13	0.14	0	-4873	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3512	-29.97	35.99	12	0.40	-784.00	653.00	77700	20240326	-69.76	20500	20240805	14.63	77700	-69.76	20240326	20500	14.63	20240805	77700	-69.76	20240326	20500	14.63	20240805	1.66	N	455900	500	74 억		21137	N	N	54	N	00	N
53	20241023	121350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	200	2	0.85	1310650800	56394	46.82	23400	24100	22900	30400	16400	23400	23240.96	0.14	0	-4745	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3527	-30.10	36.14	12	0.38	-784.00	653.00	77700	20240326	-69.63	20500	20240805	15.12	77700	-69.63	20240326	20500	15.12	20240805	77700	-69.63	20240326	20500	15.12	20240805	1.66	N	455900	500	74 억		21137	N	N	54	N	00	N
54	20241023	111343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	-250	5	-1.07	982336100	42475	35.26	23400	23650	22900	30400	16400	23400	23127.39	0.14	0	-5090	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3460	-29.53	35.45	12	0.28	-784.00	653.00	77700	20240326	-70.21	20500	20240805	12.93	77700	-70.21	20240326	20500	12.93	20240805	77700	-70.21	20240326	20500	12.93	20240805	1.66	N	455900	500	74 억		21137	N	N	54	N	00	N
55	20241023	101348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	-200	5	-0.85	600897200	25922	21.52	23400	23650	23000	30400	16400	23400	23180.97	0.14	0	-2812	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3467	-29.59	35.53	12	0.17	-784.00	653.00	77700	20240326	-70.14	20500	20240805	13.17	77700	-70.14	20240326	20500	13.17	20240805	77700	-70.14	20240326	20500	13.17	20240805	1.66	N	455900	500	74 억		21137	N	N	54	N	00	N
56	20241023	091348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	-150	5	-0.64	115627750	4947	4.11	23400	23650	23150	30400	16400	23400	23373.31	0.14	0	-202	24800	24100	23650	22950	22500	23875	22725	75	7000	500	14500	50	1	14945381	3475	-29.66	35.60	12	0.03	-784.00	653.00	77700	20240326	-70.08	20500	20240805	13.41	77700	-70.08	20240326	20500	13.41	20240805	77700	-70.08	20240326	20500	13.41	20240805	1.66	N	455900	500	74 억		21137	N	N	54	N	00	N
57	20241022	161331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-1000	5	-4.10	2814083050	119931	105.03	24350	24350	23200	31700	17100	24400	23464.02	0.24	0	-13986	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3497	-29.85	35.83	12	0.80	-784.00	653.00	77700	20240326	-69.88	20500	20240805	14.15	77700	-69.88	20240326	20500	14.15	20240805	77700	-69.88	20240326	20500	14.15	20240805	1.66	N	455900	500	74 억		35730	N	N	54	N	00	N
58	20241022	151351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-1050	5	-4.30	2666372300	113611	99.50	24350	24350	23200	31700	17100	24400	23468.90	0.24	0	-11832	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3490	-29.78	35.76	12	0.76	-784.00	653.00	77700	20240326	-69.95	20500	20240805	13.90	77700	-69.95	20240326	20500	13.90	20240805	77700	-69.95	20240326	20500	13.90	20240805	1.66	N	455900	500	74 억		35730	N	N	73	N	00	N
59	20241022	141350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-1000	5	-4.10	2237779200	95211	83.38	24350	24350	23200	31700	17100	24400	23502.89	0.24	0	-10579	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3497	-29.85	35.83	12	0.64	-784.00	653.00	77700	20240326	-69.88	20500	20240805	14.15	77700	-69.88	20240326	20500	14.15	20240805	77700	-69.88	20240326	20500	14.15	20240805	1.66	N	455900	500	74 억		35730	N	N	73	N	00	N
60	20241022	131349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-1050	5	-4.30	2027527600	86195	75.49	24350	24350	23200	31700	17100	24400	23522.05	0.24	0	-12373	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3490	-29.78	35.76	12	0.58	-784.00	653.00	77700	20240326	-69.95	20500	20240805	13.90	77700	-69.95	20240326	20500	13.90	20240805	77700	-69.95	20240326	20500	13.90	20240805	1.66	N	455900	500	74 억		35730	N	N	73	N	00	N
61	20241022	121344	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-900	5	-3.69	1793248150	76149	66.69	24350	24350	23200	31700	17100	24400	23548.63	0.24	0	-12781	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3512	-29.97	35.99	12	0.51	-784.00	653.00	77700	20240326	-69.76	20500	20240805	14.63	77700	-69.76	20240326	20500	14.63	20240805	77700	-69.76	20240326	20500	14.63	20240805	1.66	N	455900	500	74 억		35730	N	N	73	N	00	N
62	20241022	111340	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-950	5	-3.89	1643772350	69789	61.12	24350	24350	23200	31700	17100	24400	23552.84	0.24	0	-11743	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3505	-29.91	35.91	12	0.47	-784.00	653.00	77700	20240326	-69.82	20500	20240805	14.39	77700	-69.82	20240326	20500	14.39	20240805	77700	-69.82	20240326	20500	14.39	20240805	1.66	N	455900	500	74 억		35730	N	N	73	N	00	N
63	20241022	101342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-1100	5	-4.51	1318214850	55855	48.92	24350	24350	23200	31700	17100	24400	23599.93	0.24	0	-15355	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3482	-29.72	35.68	12	0.37	-784.00	653.00	77700	20240326	-70.01	20500	20240805	13.66	77700	-70.01	20240326	20500	13.66	20240805	77700	-70.01	20240326	20500	13.66	20240805	1.66	N	455900	500	74 억		35730	N	N	73	N	00	N
64	20241022	091342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-600	5	-2.46	335944000	14012	12.27	24350	24350	23750	31700	17100	24400	23973.90	0.24	0	-5431	26000	25200	24600	23800	23200	25600	24200	75	7300	500	15120	50	1	14945381	3557	-30.36	36.45	12	0.09	-784.00	653.00	77700	20240326	-69.37	20500	20240805	16.10	77700	-69.37	20240326	20500	16.10	20240805	77700	-69.37	20240326	20500	16.10	20240805	1.66	N	455900	500	74 억		35730	N	N	73	N	00	N
65	20241021	161326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	50	2	0.21	2786575050	112767	118.12	24100	25400	24000	31650	17050	24350	24711.56	0.23	0	715	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3647	-31.12	37.37	12	0.75	-784.00	653.00	77700	20240326	-68.60	20500	20240805	19.02	77700	-68.60	20240326	20500	19.02	20240805	77700	-68.60	20240326	20500	19.02	20240805	1.72	N	455900	500	74 억		34884	N	N	73	N	00	N
66	20241021	151337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	200	2	0.82	2637377250	106666	111.73	24100	25400	24000	31650	17050	24350	24725.60	0.23	0	623	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3669	-31.31	37.60	12	0.71	-784.00	653.00	77700	20240326	-68.40	20500	20240805	19.76	77700	-68.40	20240326	20500	19.76	20240805	77700	-68.40	20240326	20500	19.76	20240805	1.72	N	455900	500	74 억		34884	N	N	515	N	00	N
67	20241021	141339	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	100	2	0.41	2265190150	91645	96.00	24100	25400	24000	31650	17050	24350	24717.04	0.23	0	2053	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3654	-31.19	37.44	12	0.61	-784.00	653.00	77700	20240326	-68.53	20500	20240805	19.27	77700	-68.53	20240326	20500	19.27	20240805	77700	-68.53	20240326	20500	19.27	20240805	1.72	N	455900	500	74 억		34884	N	N	515	N	00	N
68	20241021	131336	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	250	2	1.03	2101400950	84960	88.99	24100	25400	24000	31650	17050	24350	24734.04	0.23	0	199	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3677	-31.38	37.67	12	0.57	-784.00	653.00	77700	20240326	-68.34	20500	20240805	20.00	77700	-68.34	20240326	20500	20.00	20240805	77700	-68.34	20240326	20500	20.00	20240805	1.72	N	455900	500	74 억		34884	N	N	515	N	00	N
69	20241021	121334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	450	2	1.85	1967971500	79545	83.32	24100	25400	24000	31650	17050	24350	24740.40	0.23	0	-298	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3706	-31.63	37.98	12	0.53	-784.00	653.00	77700	20240326	-68.08	20500	20240805	20.98	77700	-68.08	20240326	20500	20.98	20240805	77700	-68.08	20240326	20500	20.98	20240805	1.72	N	455900	500	74 억		34884	N	N	515	N	00	N
70	20241021	111327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	500	2	2.05	1765871000	71391	74.78	24100	25400	24000	31650	17050	24350	24735.25	0.23	0	-3354	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3714	-31.70	38.06	12	0.48	-784.00	653.00	77700	20240326	-68.02	20500	20240805	21.22	77700	-68.02	20240326	20500	21.22	20240805	77700	-68.02	20240326	20500	21.22	20240805	1.72	N	455900	500	74 억		34884	N	N	515	N	00	N
71	20241021	101334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	350	2	1.44	808888100	33207	34.78	24100	24750	24000	31650	17050	24350	24358.97	0.23	0	-460	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3692	-31.51	37.83	12	0.22	-784.00	653.00	77700	20240326	-68.21	20500	20240805	20.49	77700	-68.21	20240326	20500	20.49	20240805	77700	-68.21	20240326	20500	20.49	20240805	1.72	N	455900	500	74 억		34884	N	N	515	N	00	N
72	20241021	091330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-300	5	-1.23	307267700	12721	13.33	24100	24500	24000	31650	17050	24350	24154.23	0.23	0	3633	25450	24900	24600	24050	23750	24750	23900	75	7300	500	15090	50	1	14945381	3594	-30.68	36.83	12	0.09	-784.00	653.00	77700	20240326	-69.05	20500	20240805	17.32	77700	-69.05	20240326	20500	17.32	20240805	77700	-69.05	20240326	20500	17.32	20240805	1.72	N	455900	500	74 억		34884	N	N	515	N	00	N
73	20241018	161328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	-600	5	-2.40	2303036400	93719	87.89	25050	25150	24300	32400	17500	24950	24575.34	0.21	0	4708	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3639	-31.06	37.29	12	0.63	-784.00	653.00	77700	20240326	-68.66	20500	20240805	18.78	77700	-68.66	20240326	20500	18.78	20240805	77700	-68.66	20240326	20500	18.78	20240805	1.71	N	455900	500	74 억		30757	N	N	515	N	00	N
74	20241018	151404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	-500	5	-2.00	2140716300	87064	81.65	25050	25150	24300	32400	17500	24950	24587.85	0.21	0	2734	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3654	-31.19	37.44	12	0.58	-784.00	653.00	77700	20240326	-68.53	20500	20240805	19.27	77700	-68.53	20240326	20500	19.27	20240805	77700	-68.53	20240326	20500	19.27	20240805	1.71	N	455900	500	74 억		30757	N	N	770	N	00	N
75	20241018	141403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	-600	5	-2.40	1867252150	75876	71.16	25050	25150	24300	32400	17500	24950	24609.26	0.21	0	249	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3639	-31.06	37.29	12	0.51	-784.00	653.00	77700	20240326	-68.66	20500	20240805	18.78	77700	-68.66	20240326	20500	18.78	20240805	77700	-68.66	20240326	20500	18.78	20240805	1.71	N	455900	500	74 억		30757	N	N	770	N	00	N
76	20241018	131346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-550	5	-2.20	1711234050	69477	65.16	25050	25150	24300	32400	17500	24950	24630.22	0.21	0	-1649	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3647	-31.12	37.37	12	0.46	-784.00	653.00	77700	20240326	-68.60	20500	20240805	19.02	77700	-68.60	20240326	20500	19.02	20240805	77700	-68.60	20240326	20500	19.02	20240805	1.71	N	455900	500	74 억		30757	N	N	770	N	00	N
77	20241018	121400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-550	5	-2.20	1524932150	61824	57.98	25050	25150	24300	32400	17500	24950	24665.70	0.21	0	-3663	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3647	-31.12	37.37	12	0.41	-784.00	653.00	77700	20240326	-68.60	20500	20240805	19.02	77700	-68.60	20240326	20500	19.02	20240805	77700	-68.60	20240326	20500	19.02	20240805	1.71	N	455900	500	74 억		30757	N	N	770	N	00	N
78	20241018	111353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-550	5	-2.20	1238571800	50079	46.97	25050	25150	24400	32400	17500	24950	24732.36	0.21	0	-3907	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3647	-31.12	37.37	12	0.34	-784.00	653.00	77700	20240326	-68.60	20500	20240805	19.02	77700	-68.60	20240326	20500	19.02	20240805	77700	-68.60	20240326	20500	19.02	20240805	1.71	N	455900	500	74 억		30757	N	N	770	N	00	N
79	20241018	101339	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	-250	5	-1.00	861107200	34683	32.53	25050	25150	24550	32400	17500	24950	24827.93	0.21	0	-2748	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3692	-31.51	37.83	12	0.23	-784.00	653.00	77700	20240326	-68.21	20500	20240805	20.49	77700	-68.21	20240326	20500	20.49	20240805	77700	-68.21	20240326	20500	20.49	20240805	1.71	N	455900	500	74 억		30757	N	N	770	N	00	N
80	20241018	091337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	150	2	0.60	172789700	6926	6.50	25050	25100	24700	32400	17500	24950	24947.98	0.21	0	-2367	25750	25350	25100	24700	24450	25225	24575	75	7450	500	15460	50	1	14945381	3751	-32.02	38.44	12	0.05	-784.00	653.00	77700	20240326	-67.70	20500	20240805	22.44	77700	-67.70	20240326	20500	22.44	20240805	77700	-67.70	20240326	20500	22.44	20240805	1.71	N	455900	500	74 억		30757	N	N	770	N	00	N
81	20241017	161332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	-350	5	-1.38	2624426950	104556	70.81	25200	25500	24850	32850	17750	25300	25103.55	0.12	0	12520	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3729	-31.82	38.21	12	0.70	-784.00	653.00	77700	20240326	-67.89	20500	20240805	21.71	77700	-67.89	20240326	20500	21.71	20240805	77700	-67.89	20240326	20500	21.71	20240805	1.67	N	455900	500	74 억		18390	N	N	770	N	00	N
82	20241017	151337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-300	5	-1.19	2473096450	98498	66.70	25200	25500	24850	32850	17750	25300	25108.07	0.12	0	12400	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3736	-31.89	38.28	12	0.66	-784.00	653.00	77700	20240326	-67.82	20500	20240805	21.95	77700	-67.82	20240326	20500	21.95	20240805	77700	-67.82	20240326	20500	21.95	20240805	1.67	N	455900	500	74 억		18390	N	N	59	N	00	N
83	20241017	141343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-300	5	-1.19	2050965500	81584	55.25	25200	25500	24850	32850	17750	25300	25139.29	0.12	0	7538	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3736	-31.89	38.28	12	0.55	-784.00	653.00	77700	20240326	-67.82	20500	20240805	21.95	77700	-67.82	20240326	20500	21.95	20240805	77700	-67.82	20240326	20500	21.95	20240805	1.67	N	455900	500	74 억		18390	N	N	59	N	00	N
84	20241017	131336	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	-200	5	-0.79	1836429500	73023	49.45	25200	25500	24850	32850	17750	25300	25148.63	0.12	0	7807	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3751	-32.02	38.44	12	0.49	-784.00	653.00	77700	20240326	-67.70	20500	20240805	22.44	77700	-67.70	20240326	20500	22.44	20240805	77700	-67.70	20240326	20500	22.44	20240805	1.67	N	455900	500	74 억		18390	N	N	59	N	00	N
85	20241017	121342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	0	3	0.00	1679961800	66819	45.25	25200	25500	24850	32850	17750	25300	25141.96	0.12	0	6686	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3781	-32.27	38.74	12	0.45	-784.00	653.00	77700	20240326	-67.44	20500	20240805	23.41	77700	-67.44	20240326	20500	23.41	20240805	77700	-67.44	20240326	20500	23.41	20240805	1.67	N	455900	500	74 억		18390	N	N	59	N	00	N
86	20241017	111340	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	-50	5	-0.20	1553838900	61815	41.86	25200	25500	24850	32850	17750	25300	25136.90	0.12	0	6930	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3774	-32.21	38.67	12	0.41	-784.00	653.00	77700	20240326	-67.50	20500	20240805	23.17	77700	-67.50	20240326	20500	23.17	20240805	77700	-67.50	20240326	20500	23.17	20240805	1.67	N	455900	500	74 억		18390	N	N	59	N	00	N
87	20241017	101337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	-150	5	-0.59	719494650	28504	19.30	25200	25500	25100	32850	17750	25300	25241.87	0.12	0	-1843	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3759	-32.08	38.51	12	0.19	-784.00	653.00	77700	20240326	-67.63	20500	20240805	22.68	77700	-67.63	20240326	20500	22.68	20240805	77700	-67.63	20240326	20500	22.68	20240805	1.67	N	455900	500	74 억		18390	N	N	59	N	00	N
88	20241017	091328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25350	50	2	0.20	258091400	10202	6.91	25200	25500	25200	32850	17750	25300	25298.12	0.12	0	-971	26466	25882	25566	24982	24666	25725	24825	75	7550	500	15680	50	1	14945381	3789	-32.33	38.82	12	0.07	-784.00	653.00	77700	20240326	-67.37	20500	20240805	23.66	77700	-67.37	20240326	20500	23.66	20240805	77700	-67.37	20240326	20500	23.66	20240805	1.67	N	455900	500	74 억		18390	N	N	59	N	00	N
89	20241016	161320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	-1100	5	-4.17	3713062400	145394	59.09	26100	26150	25250	34300	18500	26400	25538.00	0.25	0	-18300	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3781	-32.27	38.74	12	0.97	-784.00	653.00	77700	20240326	-67.44	20500	20240805	23.41	77700	-67.44	20240326	20500	23.41	20240805	77700	-67.44	20240326	20500	23.41	20240805	1.62	N	455900	500	74 억		36710	N	N	59	N	00	N
90	20241016	151328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25350	-1050	5	-3.98	3548252050	138877	56.45	26100	26150	25250	34300	18500	26400	25548.81	0.25	0	-17386	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3789	-32.33	38.82	12	0.93	-784.00	653.00	77700	20240326	-67.37	20500	20240805	23.66	77700	-67.37	20240326	20500	23.66	20240805	77700	-67.37	20240326	20500	23.66	20240805	1.62	N	455900	500	74 억		36710	N	N	192	N	00	N
91	20241016	141331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	-1100	5	-4.17	3324919550	130061	52.86	26100	26150	25250	34300	18500	26400	25563.48	0.25	0	-16944	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3781	-32.27	38.74	12	0.87	-784.00	653.00	77700	20240326	-67.44	20500	20240805	23.41	77700	-67.44	20240326	20500	23.41	20240805	77700	-67.44	20240326	20500	23.41	20240805	1.62	N	455900	500	74 억		36710	N	N	192	N	00	N
92	20241016	131325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	-1100	5	-4.17	3035298350	118635	48.22	26100	26150	25250	34300	18500	26400	25584.30	0.25	0	-16504	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3781	-32.27	38.74	12	0.79	-784.00	653.00	77700	20240326	-67.44	20500	20240805	23.41	77700	-67.44	20240326	20500	23.41	20240805	77700	-67.44	20240326	20500	23.41	20240805	1.62	N	455900	500	74 억		36710	N	N	192	N	00	N
93	20241016	121324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25600	-800	5	-3.03	2224067450	86688	35.23	26100	26150	25450	34300	18500	26400	25654.89	0.25	0	-18760	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3826	-32.65	39.20	12	0.58	-784.00	653.00	77700	20240326	-67.05	20500	20240805	24.88	77700	-67.05	20240326	20500	24.88	20240805	77700	-67.05	20240326	20500	24.88	20240805	1.62	N	455900	500	74 억		36710	N	N	192	N	00	N
94	20241016	111322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25550	-850	5	-3.22	1969921050	76744	31.19	26100	26150	25450	34300	18500	26400	25667.50	0.25	0	-16298	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3819	-32.59	39.13	12	0.51	-784.00	653.00	77700	20240326	-67.12	20500	20240805	24.63	77700	-67.12	20240326	20500	24.63	20240805	77700	-67.12	20240326	20500	24.63	20240805	1.62	N	455900	500	74 억		36710	N	N	192	N	00	N
95	20241016	101321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25700	-700	5	-2.65	1561262800	60842	24.73	26100	26150	25450	34300	18500	26400	25659.37	0.25	0	-13812	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3841	-32.78	39.36	12	0.41	-784.00	653.00	77700	20240326	-66.92	20500	20240805	25.37	77700	-66.92	20240326	20500	25.37	20240805	77700	-66.92	20240326	20500	25.37	20240805	1.62	N	455900	500	74 억		36710	N	N	192	N	00	N
96	20241016	091326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25450	-950	5	-3.60	896663900	34863	14.17	26100	26150	25450	34300	18500	26400	25717.12	0.25	0	-5696	28800	27600	26850	25650	24900	27225	25275	75	7900	500	16360	50	1	14945381	3804	-32.46	38.97	12	0.23	-784.00	653.00	77700	20240326	-67.25	20500	20240805	24.15	77700	-67.25	20240326	20500	24.15	20240805	77700	-67.25	20240326	20500	24.15	20240805	1.62	N	455900	500	74 억		36710	N	N	192	N	00	N
97	20241015	161315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-500	5	-1.86	6620400750	244407	131.08	27450	28050	26100	34950	18850	26900	27091.28	0.24	0	957	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	3946	-33.67	40.43	12	1.64	-784.00	653.00	77700	20240326	-66.02	20500	20240805	28.78	77700	-66.02	20240326	20500	28.78	20240805	77700	-66.02	20240326	20500	28.78	20240805	1.76	N	455900	500	74 억		35188	N	N	192	N	00	N
98	20241015	151326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-450	5	-1.67	6435339250	237402	127.32	27450	28050	26100	34950	18850	26900	27107.35	0.24	0	925	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	3953	-33.74	40.51	12	1.59	-784.00	653.00	77700	20240326	-65.96	20500	20240805	29.02	77700	-65.96	20240326	20500	29.02	20240805	77700	-65.96	20240326	20500	29.02	20240805	1.76	N	455900	500	74 억		35188	N	N	84	N	00	N
99	20241015	141326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-300	5	-1.12	5118539800	187389	100.50	27450	28050	26600	34950	18850	26900	27315.05	0.24	0	-16668	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	3975	-33.93	40.74	12	1.25	-784.00	653.00	77700	20240326	-65.77	20500	20240805	29.76	77700	-65.77	20240326	20500	29.76	20240805	77700	-65.77	20240326	20500	29.76	20240805	1.76	N	455900	500	74 억		35188	N	N	84	N	00	N
100	20241015	131323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	250	2	0.93	4130243500	150605	80.77	27450	28050	27100	34950	18850	26900	27424.35	0.24	0	-10814	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	4058	-34.63	41.58	12	1.01	-784.00	653.00	77700	20240326	-65.06	20500	20240805	32.44	77700	-65.06	20240326	20500	32.44	20240805	77700	-65.06	20240326	20500	32.44	20240805	1.76	N	455900	500	74 억		35188	N	N	84	N	00	N
101	20241015	121326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	250	2	0.93	3834871400	139725	74.94	27450	28050	27100	34950	18850	26900	27445.85	0.24	0	-8838	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	4058	-34.63	41.58	12	0.93	-784.00	653.00	77700	20240326	-65.06	20500	20240805	32.44	77700	-65.06	20240326	20500	32.44	20240805	77700	-65.06	20240326	20500	32.44	20240805	1.76	N	455900	500	74 억		35188	N	N	84	N	00	N
102	20241015	111330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	350	2	1.30	3303272150	120290	64.51	27450	28050	27100	34950	18850	26900	27460.90	0.24	0	-5623	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	4073	-34.76	41.73	12	0.80	-784.00	653.00	77700	20240326	-64.93	20500	20240805	32.93	77700	-64.93	20240326	20500	32.93	20240805	77700	-64.93	20240326	20500	32.93	20240805	1.76	N	455900	500	74 억		35188	N	N	84	N	00	N
103	20241015	101327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	300	2	1.12	2996937800	109017	58.47	27450	28050	27100	34950	18850	26900	27490.55	0.24	0	-3478	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	4065	-34.69	41.65	12	0.73	-784.00	653.00	77700	20240326	-64.99	20500	20240805	32.68	77700	-64.99	20240326	20500	32.68	20240805	77700	-64.99	20240326	20500	32.68	20240805	1.76	N	455900	500	74 억		35188	N	N	84	N	00	N
104	20241015	091323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	750	2	2.79	1621932550	58685	31.47	27450	28050	27300	34950	18850	26900	27637.94	0.24	0	4142	27833	27366	26833	26366	25833	27600	26600	75	8050	500	16670	50	1	14945381	4132	-35.27	42.34	12	0.39	-784.00	653.00	77700	20240326	-64.41	20500	20240805	34.88	77700	-64.41	20240326	20500	34.88	20240805	77700	-64.41	20240326	20500	34.88	20240805	1.76	N	455900	500	74 억		35188	N	N	84	N	00	N
105	20241014	161248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	850	2	3.26	4961639950	185209	80.38	26600	27300	26300	33850	18250	26050	26788.52	0.24	0	-1735	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	4020	-34.31	41.19	12	1.24	-784.00	653.00	77700	20240326	-65.38	20500	20240805	31.22	77700	-65.38	20240326	20500	31.22	20240805	77700	-65.38	20240326	20500	31.22	20240805	1.78	N	455900	500	74 억		36368	N	N	84	N	00	N
106	20241014	151306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	750	2	2.88	4722879700	176328	76.52	26600	27300	26300	33850	18250	26050	26784.63	0.24	0	-2042	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	4005	-34.18	41.04	12	1.18	-784.00	653.00	77700	20240326	-65.51	20500	20240805	30.73	77700	-65.51	20240326	20500	30.73	20240805	77700	-65.51	20240326	20500	30.73	20240805	1.78	N	455900	500	74 억		36368	N	N	15	N	00	N
107	20241014	141304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	950	2	3.65	4389201850	163904	71.13	26600	27300	26300	33850	18250	26050	26779.11	0.24	0	-4923	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	4035	-34.44	41.35	12	1.10	-784.00	653.00	77700	20240326	-65.25	20500	20240805	31.71	77700	-65.25	20240326	20500	31.71	20240805	77700	-65.25	20240326	20500	31.71	20240805	1.78	N	455900	500	74 억		36368	N	N	15	N	00	N
108	20241014	131303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26850	800	2	3.07	3793078650	141744	61.51	26600	27300	26300	33850	18250	26050	26760.07	0.24	0	-6255	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	4013	-34.25	41.12	12	0.95	-784.00	653.00	77700	20240326	-65.44	20500	20240805	30.98	77700	-65.44	20240326	20500	30.98	20240805	77700	-65.44	20240326	20500	30.98	20240805	1.78	N	455900	500	74 억		36368	N	N	15	N	00	N
109	20241014	121254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	300	2	1.15	3521179100	131561	57.09	26600	27300	26300	33850	18250	26050	26764.62	0.24	0	-5151	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	3938	-33.61	40.35	12	0.88	-784.00	653.00	77700	20240326	-66.09	20500	20240805	28.54	77700	-66.09	20240326	20500	28.54	20240805	77700	-66.09	20240326	20500	28.54	20240805	1.78	N	455900	500	74 억		36368	N	N	15	N	00	N
110	20241014	111254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	300	2	1.15	3078486800	114816	49.83	26600	27300	26300	33850	18250	26050	26812.36	0.24	0	2714	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	3938	-33.61	40.35	12	0.77	-784.00	653.00	77700	20240326	-66.09	20500	20240805	28.54	77700	-66.09	20240326	20500	28.54	20240805	77700	-66.09	20240326	20500	28.54	20240805	1.78	N	455900	500	74 억		36368	N	N	15	N	00	N
111	20241014	101255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	650	2	2.50	2428275650	90230	39.16	26600	27300	26450	33850	18250	26050	26912.07	0.24	0	8936	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	3990	-34.06	40.89	12	0.60	-784.00	653.00	77700	20240326	-65.64	20500	20240805	30.24	77700	-65.64	20240326	20500	30.24	20240805	77700	-65.64	20240326	20500	30.24	20240805	1.78	N	455900	500	74 억		36368	N	N	15	N	00	N
112	20241014	091258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	600	2	2.30	548716050	20578	8.93	26600	26900	26450	33850	18250	26050	26665.21	0.24	0	1567	27516	26782	26416	25682	25316	26600	25500	75	7800	500	16150	50	1	14945381	3983	-33.99	40.81	12	0.14	-784.00	653.00	77700	20240326	-65.70	20500	20240805	30.00	77700	-65.70	20240326	20500	30.00	20240805	77700	-65.70	20240326	20500	30.00	20240805	1.78	N	455900	500	74 억		36368	N	N	15	N	00	N
113	20241011	161233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26050	-200	5	-0.76	6063574150	228410	75.56	26300	27150	26050	34100	18400	26250	26552.91	0.16	0	11528	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3893	-33.23	39.89	12	1.53	-784.00	653.00	77700	20240326	-66.47	20500	20240805	27.07	77700	-66.47	20240326	20500	27.07	20240805	77700	-66.47	20240326	20500	27.07	20240805	1.84	N	455900	500	74 억		24232	N	N	15	N	00	N
114	20241011	151250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	-150	5	-0.57	5668378500	213250	70.54	26300	27150	26050	34100	18400	26250	26581.07	0.16	0	11134	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3901	-33.29	39.97	12	1.43	-784.00	653.00	77700	20240326	-66.41	20500	20240805	27.32	77700	-66.41	20240326	20500	27.32	20240805	77700	-66.41	20240326	20500	27.32	20240805	1.84	N	455900	500	74 억		24232	N	N	254	N	00	N
115	20241011	141255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	250	2	0.95	4874670500	183033	60.55	26300	27150	26050	34100	18400	26250	26632.96	0.16	0	17793	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3961	-33.80	40.58	12	1.22	-784.00	653.00	77700	20240326	-65.89	20500	20240805	29.27	77700	-65.89	20240326	20500	29.27	20240805	77700	-65.89	20240326	20500	29.27	20240805	1.84	N	455900	500	74 억		24232	N	N	254	N	00	N
116	20241011	131256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	250	2	0.95	4150175650	155593	51.47	26300	27150	26300	34100	18400	26250	26673.57	0.16	0	24341	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3961	-33.80	40.58	12	1.04	-784.00	653.00	77700	20240326	-65.89	20500	20240805	29.27	77700	-65.89	20240326	20500	29.27	20240805	77700	-65.89	20240326	20500	29.27	20240805	1.84	N	455900	500	74 억		24232	N	N	254	N	00	N
117	20241011	121247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	500	2	1.90	2899535950	109010	36.06	26300	27100	26300	34100	18400	26250	26599.14	0.16	0	19706	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3998	-34.12	40.96	12	0.73	-784.00	653.00	77700	20240326	-65.57	20500	20240805	30.49	77700	-65.57	20240326	20500	30.49	20240805	77700	-65.57	20240326	20500	30.49	20240805	1.84	N	455900	500	74 억		24232	N	N	254	N	00	N
118	20241011	111249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	150	2	0.57	2620048600	98450	32.57	26300	27100	26300	34100	18400	26250	26613.37	0.16	0	15800	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3946	-33.67	40.43	12	0.66	-784.00	653.00	77700	20240326	-66.02	20500	20240805	28.78	77700	-66.02	20240326	20500	28.78	20240805	77700	-66.02	20240326	20500	28.78	20240805	1.84	N	455900	500	74 억		24232	N	N	254	N	00	N
119	20241011	101258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	200	2	0.76	1996145750	74804	24.74	26300	27100	26300	34100	18400	26250	26685.62	0.16	0	9606	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3953	-33.74	40.51	12	0.50	-784.00	653.00	77700	20240326	-65.96	20500	20240805	29.02	77700	-65.96	20240326	20500	29.02	20240805	77700	-65.96	20240326	20500	29.02	20240805	1.84	N	455900	500	74 억		24232	N	N	254	N	00	N
120	20241011	091253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	450	2	1.71	1155575600	43176	14.28	26300	27100	26300	34100	18400	26250	26765.56	0.16	0	15197	29016	27632	26766	25382	24516	27200	24950	75	7850	500	16270	50	1	14945381	3990	-34.06	40.89	12	0.29	-784.00	653.00	77700	20240326	-65.64	20500	20240805	30.24	77700	-65.64	20240326	20500	30.24	20240805	77700	-65.64	20240326	20500	30.24	20240805	1.84	N	455900	500	74 억		24232	N	N	254	N	00	N
121	20241010	161321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-1450	5	-5.23	8012049650	300589	218.99	28100	28150	25900	36000	19400	27700	26655.44	0.37	0	-27346	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	3923	-33.48	40.20	12	2.01	-784.00	653.00	77700	20240326	-66.22	20500	20240805	28.05	77700	-66.22	20240326	20500	28.05	20240805	77700	-66.22	20240326	20500	28.05	20240805	1.82	N	455900	500	74 억		56023	N	N	254	N	00	N
122	20241010	151342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	-1700	5	-6.14	7666689300	287409	209.39	28100	28150	25900	36000	19400	27700	26675.19	0.37	0	-28372	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	3886	-33.16	39.82	12	1.92	-784.00	653.00	77700	20240326	-66.54	20500	20240805	26.83	77700	-66.54	20240326	20500	26.83	20240805	77700	-66.54	20240326	20500	26.83	20240805	1.82	N	455900	500	74 억		56023	N	N	125	N	00	N
123	20241010	141335	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-1500	5	-5.42	5899132450	219507	159.92	28100	28150	26150	36000	19400	27700	26874.46	0.37	0	-21951	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	3916	-33.42	40.12	12	1.47	-784.00	653.00	77700	20240326	-66.28	20500	20240805	27.80	77700	-66.28	20240326	20500	27.80	20240805	77700	-66.28	20240326	20500	27.80	20240805	1.82	N	455900	500	74 억		56023	N	N	125	N	00	N
124	20241010	131331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	-1350	5	-4.87	4850412350	179605	130.85	28100	28150	26250	36000	19400	27700	27006.00	0.37	0	-20454	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	3938	-33.61	40.35	12	1.20	-784.00	653.00	77700	20240326	-66.09	20500	20240805	28.54	77700	-66.09	20240326	20500	28.54	20240805	77700	-66.09	20240326	20500	28.54	20240805	1.82	N	455900	500	74 억		56023	N	N	125	N	00	N
125	20241010	121331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-800	5	-2.89	3019801800	110500	80.50	28100	28150	26850	36000	19400	27700	27328.52	0.37	0	-12611	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	4020	-34.31	41.19	12	0.74	-784.00	653.00	77700	20240326	-65.38	20500	20240805	31.22	77700	-65.38	20240326	20500	31.22	20240805	77700	-65.38	20240326	20500	31.22	20240805	1.82	N	455900	500	74 억		56023	N	N	125	N	00	N
126	20241010	111330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	-450	5	-1.62	1860749750	67640	49.28	28100	28150	27200	36000	19400	27700	27509.61	0.37	0	-11458	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	4073	-34.76	41.73	12	0.45	-784.00	653.00	77700	20240326	-64.93	20500	20240805	32.93	77700	-64.93	20240326	20500	32.93	20240805	77700	-64.93	20240326	20500	32.93	20240805	1.82	N	455900	500	74 억		56023	N	N	125	N	00	N
127	20241010	101327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-300	5	-1.08	1532365750	55608	40.51	28100	28150	27200	36000	19400	27700	27556.57	0.37	0	-11909	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	4095	-34.95	41.96	12	0.37	-784.00	653.00	77700	20240326	-64.74	20500	20240805	33.66	77700	-64.74	20240326	20500	33.66	20240805	77700	-64.74	20240326	20500	33.66	20240805	1.82	N	455900	500	74 억		56023	N	N	125	N	00	N
128	20241010	091333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	50	2	0.18	421422750	15120	11.02	28100	28150	27700	36000	19400	27700	27871.88	0.37	0	-5335	28600	28150	27900	27450	27200	28025	27325	75	8300	500	17170	50	1	14945381	4147	-35.40	42.50	12	0.10	-784.00	653.00	77700	20240326	-64.29	20500	20240805	35.37	77700	-64.29	20240326	20500	35.37	20240805	77700	-64.29	20240326	20500	35.37	20240805	1.82	N	455900	500	74 억		56023	N	N	125	N	00	N
129	20241008	161317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27700	-750	5	-2.64	3793067100	135460	85.01	28200	28350	27650	36950	19950	28450	28001.21	0.54	0	-24643	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4140	-35.33	42.42	12	0.91	-784.00	653.00	77700	20240326	-64.35	20500	20240805	35.12	77700	-64.35	20240326	20500	35.12	20240805	77700	-64.35	20240326	20500	35.12	20240805	1.85	N	455900	500	74 억		80682	N	N	125	N	00	N
130	20241008	151330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	-700	5	-2.46	3531855850	126030	79.09	28200	28350	27650	36950	19950	28450	28023.44	0.54	0	-23841	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4147	-35.40	42.50	12	0.84	-784.00	653.00	77700	20240326	-64.29	20500	20240805	35.37	77700	-64.29	20240326	20500	35.37	20240805	77700	-64.29	20240326	20500	35.37	20240805	1.85	N	455900	500	74 억		80682	N	N	121	N	00	N
131	20241008	141324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	-350	5	-1.23	2561817700	91232	57.25	28200	28350	27850	36950	19950	28450	28079.67	0.54	0	-9574	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4200	-35.84	43.03	12	0.61	-784.00	653.00	77700	20240326	-63.84	20500	20240805	37.07	77700	-63.84	20240326	20500	37.07	20240805	77700	-63.84	20240326	20500	37.07	20240805	1.85	N	455900	500	74 억		80682	N	N	121	N	00	N
132	20241008	131323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28150	-300	5	-1.05	2252002600	80216	50.34	28200	28350	27850	36950	19950	28450	28073.56	0.54	0	-8244	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4207	-35.91	43.11	12	0.54	-784.00	653.00	77700	20240326	-63.77	20500	20240805	37.32	77700	-63.77	20240326	20500	37.32	20240805	77700	-63.77	20240326	20500	37.32	20240805	1.85	N	455900	500	74 억		80682	N	N	121	N	00	N
133	20241008	121323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28300	-150	5	-0.53	2112404850	75264	47.23	28200	28350	27850	36950	19950	28450	28065.87	0.54	0	-7928	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4230	-36.10	43.34	12	0.50	-784.00	653.00	77700	20240326	-63.58	20500	20240805	38.05	77700	-63.58	20240326	20500	38.05	20240805	77700	-63.58	20240326	20500	38.05	20240805	1.85	N	455900	500	74 억		80682	N	N	121	N	00	N
134	20241008	111323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28200	-250	5	-0.88	1972902500	70322	44.13	28200	28350	27850	36950	19950	28450	28054.46	0.54	0	-8401	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4215	-35.97	43.19	12	0.47	-784.00	653.00	77700	20240326	-63.71	20500	20240805	37.56	77700	-63.71	20240326	20500	37.56	20240805	77700	-63.71	20240326	20500	37.56	20240805	1.85	N	455900	500	74 억		80682	N	N	121	N	00	N
135	20241008	101323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28200	-250	5	-0.88	1612757750	57492	36.08	28200	28350	27850	36950	19950	28450	28050.86	0.54	0	-6026	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4215	-35.97	43.19	12	0.38	-784.00	653.00	77700	20240326	-63.71	20500	20240805	37.56	77700	-63.71	20240326	20500	37.56	20240805	77700	-63.71	20240326	20500	37.56	20240805	1.85	N	455900	500	74 억		80682	N	N	121	N	00	N
136	20241008	091327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	-400	5	-1.41	573495700	20467	12.84	28200	28200	27850	36950	19950	28450	28017.46	0.54	0	-5675	29216	28832	28216	27832	27216	29025	28025	75	8500	500	17630	50	1	14945381	4192	-35.78	42.96	12	0.14	-784.00	653.00	77700	20240326	-63.90	20500	20240805	36.83	77700	-63.90	20240326	20500	36.83	20240805	77700	-63.90	20240326	20500	36.83	20240805	1.85	N	455900	500	74 억		80682	N	N	121	N	00	N
137	20241007	161343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28450	950	2	3.45	4420912450	156534	98.59	28000	28600	27600	35750	19250	27500	28241.33	0.52	0	2656	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4252	-36.29	43.57	12	1.05	-784.00	653.00	77700	20240326	-63.38	20500	20240805	38.78	77700	-63.38	20240326	20500	38.78	20240805	77700	-63.38	20240326	20500	38.78	20240805	1.88	N	455900	500	74 억		78107	N	N	121	N	00	N
138	20241007	151253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28250	750	2	2.73	4074099500	144308	90.89	28000	28600	27600	35750	19250	27500	28231.97	0.52	0	4338	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4222	-36.03	43.26	12	0.97	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	77700	-63.64	20240326	20500	37.80	20240805	77700	-63.64	20240326	20500	37.80	20240805	1.88	N	455900	500	74 억		78107	N	N	0	N	00	N
139	20241007	141310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28150	650	2	2.36	3548664450	125678	79.16	28000	28600	27600	35750	19250	27500	28236.16	0.52	0	358	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4207	-35.91	43.11	12	0.84	-784.00	653.00	77700	20240326	-63.77	20500	20240805	37.32	77700	-63.77	20240326	20500	37.32	20240805	77700	-63.77	20240326	20500	37.32	20240805	1.88	N	455900	500	74 억		78107	N	N	0	N	00	N
140	20241007	131237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28150	650	2	2.36	3199185700	113291	71.36	28000	28600	27600	35750	19250	27500	28238.66	0.52	0	-1701	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4207	-35.91	43.11	12	0.76	-784.00	653.00	77700	20240326	-63.77	20500	20240805	37.32	77700	-63.77	20240326	20500	37.32	20240805	77700	-63.77	20240326	20500	37.32	20240805	1.88	N	455900	500	74 억		78107	N	N	0	N	00	N
141	20241007	121304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28350	850	2	3.09	2841578300	100610	63.37	28000	28600	27600	35750	19250	27500	28243.50	0.52	0	-2837	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4237	-36.16	43.42	12	0.67	-784.00	653.00	77700	20240326	-63.51	20500	20240805	38.29	77700	-63.51	20240326	20500	38.29	20240805	77700	-63.51	20240326	20500	38.29	20240805	1.88	N	455900	500	74 억		78107	N	N	0	N	00	N
142	20241007	111224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28500	1000	2	3.64	2305937750	81794	51.52	28000	28550	27600	35750	19250	27500	28192.02	0.52	0	-1074	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4259	-36.35	43.64	12	0.55	-784.00	653.00	77700	20240326	-63.32	20500	20240805	39.02	77700	-63.32	20240326	20500	39.02	20240805	77700	-63.32	20240326	20500	39.02	20240805	1.88	N	455900	500	74 억		78107	N	N	0	N	00	N
143	20241007	101214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28250	750	2	2.73	1393920050	49647	31.27	28000	28350	27600	35750	19250	27500	28076.62	0.52	0	-1097	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4222	-36.03	43.26	12	0.33	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	77700	-63.64	20240326	20500	37.80	20240805	77700	-63.64	20240326	20500	37.80	20240805	1.88	N	455900	500	74 억		78107	N	N	0	N	00	N
144	20241007	091258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	600	2	2.18	463813150	16589	10.45	28000	28250	27600	35750	19250	27500	27959.08	0.52	0	-2720	28933	28216	27733	27016	26533	27975	26775	75	8250	500	17050	50	1	14945381	4200	-35.84	43.03	12	0.11	-784.00	653.00	77700	20240326	-63.84	20500	20240805	37.07	77700	-63.84	20240326	20500	37.07	20240805	77700	-63.84	20240326	20500	37.07	20240805	1.88	N	455900	500	74 억		78107	N	N	0	N	00	N
145	20241004	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-250	5	-0.90	4297236600	154218	97.71	27900	28450	27250	36050	19450	27750	27868.08	0.47	0	8165	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4110	-35.08	42.11	12	1.03	-784.00	653.00	77700	20240326	-64.61	20500	20240805	34.15	77700	-64.61	20240326	20500	34.15	20240805	77700	-64.61	20240326	20500	34.15	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
146	20241004	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-150	5	-0.54	4061157200	145638	92.27	27900	28450	27250	36050	19450	27750	27885.63	0.47	0	8163	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4125	-35.20	42.27	12	0.97	-784.00	653.00	77700	20240326	-64.48	20500	20240805	34.63	77700	-64.48	20240326	20500	34.63	20240805	77700	-64.48	20240326	20500	34.63	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
147	20241004	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	100	2	0.36	3273403400	117189	74.25	27900	28450	27250	36050	19450	27750	27933.27	0.47	0	1944	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4162	-35.52	42.65	12	0.78	-784.00	653.00	77700	20240326	-64.16	20500	20240805	35.85	77700	-64.16	20240326	20500	35.85	20240805	77700	-64.16	20240326	20500	35.85	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
148	20241004	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	200	2	0.72	2932769300	104963	66.50	27900	28450	27250	36050	19450	27750	27941.66	0.47	0	1024	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4177	-35.65	42.80	12	0.70	-784.00	653.00	77700	20240326	-64.03	20500	20240805	36.34	77700	-64.03	20240326	20500	36.34	20240805	77700	-64.03	20240326	20500	36.34	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
149	20241004	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	500	2	1.80	2549376450	91306	57.85	27900	28450	27250	36050	19450	27750	27921.94	0.47	0	-257	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4222	-36.03	43.26	12	0.61	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	77700	-63.64	20240326	20500	37.80	20240805	77700	-63.64	20240326	20500	37.80	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
150	20241004	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	500	2	1.80	2074648150	74536	47.22	27900	28400	27250	36050	19450	27750	27834.60	0.47	0	-4572	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4222	-36.03	43.26	12	0.50	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	77700	-63.64	20240326	20500	37.80	20240805	77700	-63.64	20240326	20500	37.80	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
151	20241004	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	200	2	0.72	1372921600	49662	31.46	27900	28000	27250	36050	19450	27750	27644.52	0.47	0	-4551	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4177	-35.65	42.80	12	0.33	-784.00	653.00	77700	20240326	-64.03	20500	20240805	36.34	77700	-64.03	20240326	20500	36.34	20240805	77700	-64.03	20240326	20500	36.34	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
152	20241004	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-200	5	-0.72	528862000	19108	12.11	27900	27950	27550	36050	19450	27750	27676.08	0.47	0	-5751	29050	28400	27850	27200	26650	28725	27525	75	8300	500	17200	50	1	14945381	4117	-35.14	42.19	12	0.13	-784.00	653.00	77700	20240326	-64.54	20500	20240805	34.39	77700	-64.54	20240326	20500	34.39	20240805	77700	-64.54	20240326	20500	34.39	20240805	1.79	N	455900	500	74 억		69834	N	N	50	N	00	N
153	20241002	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-400	5	-1.42	4314330000	154421	36.75	27700	28500	27300	36550	19750	28150	27939.80	0.52	0	-6883	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4147	-35.40	42.50	12	1.03	-784.00	653.00	77700	20240326	-64.29	20500	20240805	35.37	77700	-64.29	20240326	20500	35.37	20240805	77700	-64.29	20240326	20500	35.37	20240805	1.87	N	455900	500	74 억		77259	N	N	50	N	00	N
154	20241002	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-350	5	-1.24	4087504450	146249	34.80	27700	28500	27300	36550	19750	28150	27948.92	0.52	0	-8366	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4155	-35.46	42.57	12	0.98	-784.00	653.00	77700	20240326	-64.22	20500	20240805	35.61	77700	-64.22	20240326	20500	35.61	20240805	77700	-64.22	20240326	20500	35.61	20240805	1.87	N	455900	500	74 억		77259	N	N	0	N	00	N
155	20241002	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-150	5	-0.53	3492779750	124903	29.72	27700	28500	27300	36550	19750	28150	27963.92	0.52	0	-7662	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4185	-35.71	42.88	12	0.84	-784.00	653.00	77700	20240326	-63.96	20500	20240805	36.59	77700	-63.96	20240326	20500	36.59	20240805	77700	-63.96	20240326	20500	36.59	20240805	1.87	N	455900	500	74 억		77259	N	N	0	N	00	N
156	20241002	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	100	2	0.36	3169638600	113414	26.99	27700	28500	27300	36550	19750	28150	27947.49	0.52	0	-4881	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4222	-36.03	43.26	12	0.76	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	77700	-63.64	20240326	20500	37.80	20240805	77700	-63.64	20240326	20500	37.80	20240805	1.87	N	455900	500	74 억		77259	N	N	0	N	00	N
157	20241002	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-50	5	-0.18	3012242500	107847	25.66	27700	28500	27300	36550	19750	28150	27930.68	0.52	0	-5595	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4200	-35.84	43.03	12	0.72	-784.00	653.00	77700	20240326	-63.84	20500	20240805	37.07	77700	-63.84	20240326	20500	37.07	20240805	77700	-63.84	20240326	20500	37.07	20240805	1.87	N	455900	500	74 억		77259	N	N	0	N	00	N
158	20241002	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	250	2	0.89	2453182550	87986	20.94	27700	28500	27300	36550	19750	28150	27881.47	0.52	0	-8339	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4244	-36.22	43.49	12	0.59	-784.00	653.00	77700	20240326	-63.45	20500	20240805	38.54	77700	-63.45	20240326	20500	38.54	20240805	77700	-63.45	20240326	20500	38.54	20240805	1.87	N	455900	500	74 억		77259	N	N	0	N	00	N
159	20241002	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	50	2	0.18	1622221600	58609	13.95	27700	28250	27300	36550	19750	28150	27678.61	0.52	0	-7734	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4215	-35.97	43.19	12	0.39	-784.00	653.00	77700	20240326	-63.71	20500	20240805	37.56	77700	-63.71	20240326	20500	37.56	20240805	77700	-63.71	20240326	20500	37.56	20240805	1.87	N	455900	500	74 억		77259	N	N	0	N	00	N
160	20241002	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-550	5	-1.95	603096950	21890	5.21	27700	27900	27300	36550	19750	28150	27550.93	0.52	0	-2393	29950	29050	28400	27500	26850	29500	27950	75	8400	500	17450	50	1	14945381	4125	-35.20	42.27	12	0.15	-784.00	653.00	77700	20240326	-64.48	20500	20240805	34.63	77700	-64.48	20240326	20500	34.63	20240805	77700	-64.48	20240326	20500	34.63	20240805	1.87	N	455900	500	74 억		77259	N	N	0	N	00	N