KissMeData/232140/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	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	510	2	4.27	72216521350	5658172	488.46	11750	13440	11610	15520	8360	11940	12763.41	0.29	0	-284204	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	10215	75.45	3.31	12	6.90	165.00	3767.00	22950	20240613	-45.75	3120	20231101	299.04	22950	-45.75	20240613	5020	148.01	20240206	22950	-45.75	20240613	3120	299.04	20231101	1.14	N	232140	100	82 억		239288	N	N	14587	N	00	N
3	20241031	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	510	2	4.27	71193245450	5576157	481.38	11750	13440	11610	15520	8360	11940	12767.44	0.29	0	-300451	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	10215	75.45	3.31	12	6.80	165.00	3767.00	22950	20240613	-45.75	3120	20231101	299.04	22950	-45.75	20240613	5020	148.01	20240206	22950	-45.75	20240613	3120	299.04	20231101	1.14	N	232140	100	82 억		239288	N	N	11237	N	00	N
4	20241031	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	500	2	4.19	69193651800	5416177	467.56	11750	13440	11610	15520	8360	11940	12775.37	0.29	0	-295700	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	10206	75.39	3.30	12	6.60	165.00	3767.00	22950	20240613	-45.80	3120	20231101	298.72	22950	-45.80	20240613	5020	147.81	20240206	22950	-45.80	20240613	3120	298.72	20231101	1.14	N	232140	100	82 억		239288	N	N	11237	N	00	N
5	20241031	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	480	2	4.02	64668275460	5055188	436.40	11750	13440	11610	15520	8360	11940	12792.46	0.29	0	-382901	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	10190	75.27	3.30	12	6.16	165.00	3767.00	22950	20240613	-45.88	3120	20231101	298.08	22950	-45.88	20240613	5020	147.41	20240206	22950	-45.88	20240613	3120	298.08	20231101	1.14	N	232140	100	82 억		239288	N	N	11237	N	00	N
6	20241031	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	590	2	4.94	59984845820	4680654	404.07	11750	13440	11610	15520	8360	11940	12815.48	0.29	0	-381118	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	10280	75.94	3.33	12	5.70	165.00	3767.00	22950	20240613	-45.40	3120	20231101	301.60	22950	-45.40	20240613	5020	149.60	20240206	22950	-45.40	20240613	3120	301.60	20231101	1.14	N	232140	100	82 억		239288	N	N	11237	N	00	N
7	20241031	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	950	2	7.96	15602565580	1265056	109.21	11750	12980	11610	15520	8360	11940	12333.50	0.29	0	-129748	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	10576	78.12	3.42	12	1.54	165.00	3767.00	22950	20240613	-43.83	3120	20231101	313.14	22950	-43.83	20240613	5020	156.77	20240206	22950	-43.83	20240613	3120	313.14	20231101	1.14	N	232140	100	82 억		239288	N	N	11237	N	00	N
8	20241031	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	60	2	0.50	6100636770	506900	43.76	11750	12380	11610	15520	8360	11940	12035.19	0.29	0	-40785	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	9845	72.73	3.19	12	0.62	165.00	3767.00	22950	20240613	-47.71	3120	20231101	284.62	22950	-47.71	20240613	5020	139.04	20240206	22950	-47.71	20240613	3120	284.62	20231101	1.14	N	232140	100	82 억		239288	N	N	11237	N	00	N
9	20241031	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	70	2	0.59	1224509590	103643	8.95	11750	12100	11610	15520	8360	11940	11814.69	0.29	0	-6678	12706	12322	11906	11522	11106	12515	11715	82	3580	100	7400	10	1	82045350	9854	72.79	3.19	12	0.13	165.00	3767.00	22950	20240613	-47.67	3120	20231101	284.94	22950	-47.67	20240613	5020	139.24	20240206	22950	-47.67	20240613	3120	284.94	20231101	1.14	N	232140	100	82 억		239288	N	N	11237	N	00	N
10	20241030	161119	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	350	2	3.02	13645872740	1139985	182.80	11650	12290	11490	15060	8120	11590	11972.00	0.21	0	83220	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9796	72.36	3.17	12	1.39	165.00	3767.00	22950	20240613	-47.97	3120	20231101	282.69	22950	-47.97	20240613	5020	137.85	20240206	22950	-47.97	20240613	3120	282.69	20231101	1.15	N	232140	100	82 억		171873	N	N	11237	N	01	N
11	20241030	151145	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	330	2	2.85	13219951140	1104220	177.06	11650	12290	11490	15060	8120	11590	11974.08	0.21	0	82107	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9780	72.24	3.16	12	1.35	165.00	3767.00	22950	20240613	-48.06	3120	20231101	282.05	22950	-48.06	20240613	5020	137.45	20240206	22950	-48.06	20240613	3120	282.05	20231101	1.15	N	232140	100	82 억		171873	N	N	5994	N	01	N
12	20241030	141121	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	370	2	3.19	12344480170	1030918	165.31	11650	12290	11490	15060	8120	11590	11976.28	0.21	0	87823	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9813	72.48	3.17	12	1.26	165.00	3767.00	22950	20240613	-47.89	3120	20231101	283.33	22950	-47.89	20240613	5020	138.25	20240206	22950	-47.89	20240613	3120	283.33	20231101	1.15	N	232140	100	82 억		171873	N	N	5994	N	01	N
13	20241030	131128	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	410	2	3.54	11403892850	952420	152.72	11650	12290	11490	15060	8120	11590	11975.78	0.21	0	86767	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9845	72.73	3.19	12	1.16	165.00	3767.00	22950	20240613	-47.71	3120	20231101	284.62	22950	-47.71	20240613	5020	139.04	20240206	22950	-47.71	20240613	3120	284.62	20231101	1.15	N	232140	100	82 억		171873	N	N	5994	N	01	N
14	20241030	121145	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	510	2	4.40	10111317310	845138	135.52	11650	12290	11490	15060	8120	11590	11966.50	0.21	0	73874	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9927	73.33	3.21	12	1.03	165.00	3767.00	22950	20240613	-47.28	3120	20231101	287.82	22950	-47.28	20240613	5020	141.04	20240206	22950	-47.28	20240613	3120	287.82	20231101	1.15	N	232140	100	82 억		171873	N	N	5994	N	01	N
15	20241030	111124	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12160	570	2	4.92	7672151290	644826	103.40	11650	12230	11490	15060	8120	11590	11900.61	0.21	0	46380	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9977	73.70	3.23	12	0.79	165.00	3767.00	22950	20240613	-47.02	3120	20231101	289.74	22950	-47.02	20240613	5020	142.23	20240206	22950	-47.02	20240613	3120	289.74	20231101	1.15	N	232140	100	82 억		171873	N	N	5994	N	01	N
16	20241030	101118	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	150	2	1.29	3182371750	271510	43.54	11650	11960	11490	15060	8120	11590	11723.66	0.21	0	-29066	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9632	71.15	3.12	12	0.33	165.00	3767.00	22950	20240613	-48.85	3120	20231101	276.28	22950	-48.85	20240613	5020	133.86	20240206	22950	-48.85	20240613	3120	276.28	20231101	1.15	N	232140	100	82 억		171873	N	N	5994	N	01	N
17	20241030	091125	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11780	190	2	1.64	1600787680	136142	21.83	11650	11960	11490	15060	8120	11590	11765.14	0.21	0	-14511	12056	11822	11506	11272	10956	11665	11115	82	3470	100	7180	10	1	82045350	9665	71.39	3.13	12	0.17	165.00	3767.00	22950	20240613	-48.67	3120	20231101	277.56	22950	-48.67	20240613	5020	134.66	20240206	22950	-48.67	20240613	3120	277.56	20231101	1.15	N	232140	100	82 억		171873	N	N	5994	N	01	N
18	20241029	161043	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	-210	5	-1.78	6989212600	609683	69.23	11720	11740	11190	15340	8260	11800	11462.50	0.27	0	-52046	12486	12142	11536	11192	10586	12315	11365	82	3540	100	0	10	1	82045350	9509	70.24	3.08	12	0.74	165.00	3767.00	22950	20240613	-49.50	3120	20231101	271.47	22950	-49.50	20240613	5020	130.88	20240206	22950	-49.50	20240613	3120	271.47	20231101	1.18	N	232140	100	82 억		223827	N	N	5994	N	02	N
19	20241029	151100	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	-200	5	-1.69	6690151970	583889	66.30	11720	11740	11190	15340	8260	11800	11457.49	0.27	0	-48909	12486	12142	11536	11192	10586	12315	11365	82	3540	100	0	10	1	82045350	9517	70.30	3.08	12	0.71	165.00	3767.00	22950	20240613	-49.46	3120	20231101	271.79	22950	-49.46	20240613	5020	131.08	20240206	22950	-49.46	20240613	3120	271.79	20231101	1.18	N	232140	100	82 억		223827	N	N	7609	N	02	N
20	20241029	140934	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	-450	5	-3.81	5705434680	497802	56.52	11720	11740	11190	15340	8260	11800	11460.76	0.27	0	-48244	12486	12142	11536	11192	10586	12315	11365	82	3540	100	0	10	1	82045350	9312	68.79	3.01	12	0.61	165.00	3767.00	22950	20240613	-50.54	3120	20231101	263.78	22950	-50.54	20240613	5020	126.10	20240206	22950	-50.54	20240613	3120	263.78	20231101	1.18	N	232140	100	82 억		223827	N	N	7609	N	02	N
21	20241029	131051	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-500	5	-4.24	4997308540	435009	49.39	11720	11740	11190	15340	8260	11800	11487.30	0.27	0	-53572	12486	12142	11536	11192	10586	12315	11365	82	3540	100	0	10	1	82045350	9271	68.48	3.00	12	0.53	165.00	3767.00	22950	20240613	-50.76	3120	20231101	262.18	22950	-50.76	20240613	5020	125.10	20240206	22950	-50.76	20240613	3120	262.18	20231101	1.18	N	232140	100	82 억		223827	N	N	7609	N	02	N
22	20241029	121051	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-300	5	-2.54	4222405230	366895	41.66	11720	11740	11190	15340	8260	11800	11507.90	0.27	0	-47496	12486	12142	11536	11192	10586	12315	11365	82	3540	100	0	10	1	82045350	9435	69.70	3.05	12	0.45	165.00	3767.00	22950	20240613	-49.89	3120	20231101	268.59	22950	-49.89	20240613	5020	129.08	20240206	22950	-49.89	20240613	3120	268.59	20231101	1.18	N	232140	100	82 억		223827	N	N	7609	N	02	N
23	20241029	111110	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-260	5	-2.20	3731236040	324189	36.81	11720	11740	11190	15340	8260	11800	11508.79	0.27	0	-47001	12486	12142	11536	11192	10586	12315	11365	82	3540	100	0	10	1	82045350	9468	69.94	3.06	12	0.40	165.00	3767.00	22950	20240613	-49.72	3120	20231101	269.87	22950	-49.72	20240613	5020	129.88	20240206	22950	-49.72	20240613	3120	269.87	20231101	1.18	N	232140	100	82 억		223827	N	N	7609	N	02	N
24	20241029	101048	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	-210	5	-1.78	2645591590	230594	26.18	11720	11740	11190	15340	8260	11800	11471.90	0.27	0	-34757	12486	12142	11536	11192	10586	12315	11365	82	3540	100	0	10	1	82045350	9509	70.24	3.08	12	0.28	165.00	3767.00	22950	20240613	-49.50	3120	20231101	271.47	22950	-49.50	20240613	5020	130.88	20240206	22950	-49.50	20240613	3120	271.47	20231101	1.18	N	232140	100	82 억		223827	N	N	7609	N	02	N
25	20241028	161039	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	690	2	6.21	10197042420	873764	237.71	11110	11880	10930	14440	7780	11110	11669.59	0.37	0	1112	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9681	71.52	3.13	12	1.06	165.00	3767.00	22950	20240613	-48.58	3120	20231101	278.21	22950	-48.58	20240613	5020	135.06	20240206	22950	-48.58	20240613	3120	278.21	20231101	1.20	N	232140	100	82 억		306604	N	N	7609	N	02	N
26	20241028	151046	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	660	2	5.94	9757548340	836499	227.57	11110	11880	10930	14440	7780	11110	11664.89	0.37	0	1196	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9657	71.33	3.12	12	1.02	165.00	3767.00	22950	20240613	-48.71	3120	20231101	277.24	22950	-48.71	20240613	5020	134.46	20240206	22950	-48.71	20240613	3120	277.24	20231101	1.20	N	232140	100	82 억		306604	N	N	350	N	02	N
27	20241028	141048	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	640	2	5.76	9013721240	772979	210.29	11110	11880	10930	14440	7780	11110	11661.17	0.37	0	1886	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9640	71.21	3.12	12	0.94	165.00	3767.00	22950	20240613	-48.80	3120	20231101	276.60	22950	-48.80	20240613	5020	134.06	20240206	22950	-48.80	20240613	3120	276.60	20231101	1.20	N	232140	100	82 억		306604	N	N	350	N	02	N
28	20241028	131043	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	540	2	4.86	7921995790	679995	185.00	11110	11880	10930	14440	7780	11110	11650.25	0.37	0	7959	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9558	70.61	3.09	12	0.83	165.00	3767.00	22950	20240613	-49.24	3120	20231101	273.40	22950	-49.24	20240613	5020	132.07	20240206	22950	-49.24	20240613	3120	273.40	20231101	1.20	N	232140	100	82 억		306604	N	N	350	N	02	N
29	20241028	121045	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	630	2	5.67	7523301100	645777	175.69	11110	11880	10930	14440	7780	11110	11650.18	0.37	0	12832	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9632	71.15	3.12	12	0.79	165.00	3767.00	22950	20240613	-48.85	3120	20231101	276.28	22950	-48.85	20240613	5020	133.86	20240206	22950	-48.85	20240613	3120	276.28	20231101	1.20	N	232140	100	82 억		306604	N	N	350	N	02	N
30	20241028	110911	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11620	510	2	4.59	6765015220	580776	158.00	11110	11880	10930	14440	7780	11110	11648.43	0.37	0	6926	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9534	70.42	3.08	12	0.71	165.00	3767.00	22950	20240613	-49.37	3120	20231101	272.44	22950	-49.37	20240613	5020	131.47	20240206	22950	-49.37	20240613	3120	272.44	20231101	1.20	N	232140	100	82 억		306604	N	N	350	N	02	N
31	20241028	101032	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	720	2	6.48	5565516860	477601	129.93	11110	11880	10930	14440	7780	11110	11653.31	0.37	0	-7393	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9706	71.70	3.14	12	0.58	165.00	3767.00	22950	20240613	-48.45	3120	20231101	279.17	22950	-48.45	20240613	5020	135.66	20240206	22950	-48.45	20240613	3120	279.17	20231101	1.20	N	232140	100	82 억		306604	N	N	350	N	02	N
32	20241028	091040	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	90	2	0.81	322862910	29057	7.91	11110	11260	10930	14440	7780	11110	11111.37	0.37	0	-1710	11536	11322	11166	10952	10796	11430	11060	82	3330	100	0	10	1	82045350	9189	67.88	2.97	12	0.04	165.00	3767.00	22950	20240613	-51.20	3120	20231101	258.97	22950	-51.20	20240613	5020	123.11	20240206	22950	-51.20	20240613	3120	258.97	20231101	1.20	N	232140	100	82 억		306604	N	N	350	N	02	N
33	20241025	161043	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-80	5	-0.71	4034272880	362055	97.80	11100	11380	11010	14540	7840	11190	11142.79	0.32	0	39912	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9115	67.33	2.95	12	0.44	165.00	3767.00	22950	20240613	-51.59	3120	20231101	256.09	22950	-51.59	20240613	5020	121.31	20240206	22950	-51.59	20240613	3120	256.09	20231101	1.23	N	232140	100	82 억		265122	N	N	345	N	02	N
34	20241025	151046	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-70	5	-0.63	3810983540	341944	92.37	11100	11380	11010	14540	7840	11190	11145.05	0.32	0	37435	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9123	67.39	2.95	12	0.42	165.00	3767.00	22950	20240613	-51.55	3120	20231101	256.41	22950	-51.55	20240613	5020	121.51	20240206	22950	-51.55	20240613	3120	256.41	20231101	1.23	N	232140	100	82 억		265122	N	N	121	N	02	N
35	20241025	141042	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-90	5	-0.80	2834887620	253842	68.57	11100	11380	11070	14540	7840	11190	11167.92	0.32	0	13538	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9107	67.27	2.95	12	0.31	165.00	3767.00	22950	20240613	-51.63	3120	20231101	255.77	22950	-51.63	20240613	5020	121.12	20240206	22950	-51.63	20240613	3120	255.77	20231101	1.23	N	232140	100	82 억		265122	N	N	121	N	02	N
36	20241025	131044	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	0	3	0.00	2349891930	210415	56.84	11100	11380	11070	14540	7840	11190	11167.89	0.32	0	13341	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9181	67.82	2.97	12	0.26	165.00	3767.00	22950	20240613	-51.24	3120	20231101	258.65	22950	-51.24	20240613	5020	122.91	20240206	22950	-51.24	20240613	3120	258.65	20231101	1.23	N	232140	100	82 억		265122	N	N	121	N	02	N
37	20241025	121047	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	20	2	0.18	2082639210	186554	50.39	11100	11380	11070	14540	7840	11190	11163.73	0.32	0	9586	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9197	67.94	2.98	12	0.23	165.00	3767.00	22950	20240613	-51.15	3120	20231101	259.29	22950	-51.15	20240613	5020	123.31	20240206	22950	-51.15	20240613	3120	259.29	20231101	1.23	N	232140	100	82 억		265122	N	N	121	N	02	N
38	20241025	111042	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-80	5	-0.71	1850706820	165779	44.78	11100	11380	11070	14540	7840	11190	11163.70	0.32	0	7784	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9115	67.33	2.95	12	0.20	165.00	3767.00	22950	20240613	-51.59	3120	20231101	256.09	22950	-51.59	20240613	5020	121.31	20240206	22950	-51.59	20240613	3120	256.09	20231101	1.23	N	232140	100	82 억		265122	N	N	121	N	02	N
39	20241025	101042	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-100	5	-0.89	1397399500	125103	33.79	11100	11380	11080	14540	7840	11190	11169.99	0.32	0	-3508	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9099	67.21	2.94	12	0.15	165.00	3767.00	22950	20240613	-51.68	3120	20231101	255.45	22950	-51.68	20240613	5020	120.92	20240206	22950	-51.68	20240613	3120	255.45	20231101	1.23	N	232140	100	82 억		265122	N	N	121	N	02	N
40	20241025	091046	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	-40	5	-0.36	239281150	21523	5.81	11100	11190	11080	14540	7840	11190	11117.46	0.32	0	6213	11543	11366	11233	11056	10923	11300	10990	82	3350	100	0	10	1	82045350	9148	67.58	2.96	12	0.03	165.00	3767.00	22950	20240613	-51.42	3120	20231101	257.37	22950	-51.42	20240613	5020	122.11	20240206	22950	-51.42	20240613	3120	257.37	20231101	1.23	N	232140	100	82 억		265122	N	N	121	N	02	N
41	20241024	161022	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-290	5	-2.53	4061978110	363034	40.44	11290	11410	11100	14920	8040	11480	11188.92	0.30	0	17652	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9181	67.82	2.97	12	0.44	165.00	3767.00	22950	20240613	-51.24	3120	20231101	258.65	22950	-51.24	20240613	5020	122.91	20240206	22950	-51.24	20240613	3120	258.65	20231101	1.28	N	232140	100	82 억		248221	N	N	121	N	02	N
42	20241024	151032	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	-320	5	-2.79	3875694960	346320	38.58	11290	11410	11100	14920	8040	11480	11190.94	0.30	0	17505	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9156	67.64	2.96	12	0.42	165.00	3767.00	22950	20240613	-51.37	3120	20231101	257.69	22950	-51.37	20240613	5020	122.31	20240206	22950	-51.37	20240613	3120	257.69	20231101	1.28	N	232140	100	82 억		248221	N	N	6547	N	02	N
43	20241024	141019	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-380	5	-3.31	3535999130	315783	35.18	11290	11410	11100	14920	8040	11480	11197.41	0.30	0	17061	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9107	67.27	2.95	12	0.38	165.00	3767.00	22950	20240613	-51.63	3120	20231101	255.77	22950	-51.63	20240613	5020	121.12	20240206	22950	-51.63	20240613	3120	255.77	20231101	1.28	N	232140	100	82 억		248221	N	N	6547	N	02	N
44	20241024	131030	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	-330	5	-2.87	3033328800	270590	30.14	11290	11410	11100	14920	8040	11480	11209.89	0.30	0	17888	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9148	67.58	2.96	12	0.33	165.00	3767.00	22950	20240613	-51.42	3120	20231101	257.37	22950	-51.42	20240613	5020	122.11	20240206	22950	-51.42	20240613	3120	257.37	20231101	1.28	N	232140	100	82 억		248221	N	N	6547	N	02	N
45	20241024	121027	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	-280	5	-2.44	2594790130	231394	25.78	11290	11400	11100	14920	8040	11480	11213.54	0.30	0	20266	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9189	67.88	2.97	12	0.28	165.00	3767.00	22950	20240613	-51.20	3120	20231101	258.97	22950	-51.20	20240613	5020	123.11	20240206	22950	-51.20	20240613	3120	258.97	20231101	1.28	N	232140	100	82 억		248221	N	N	6547	N	02	N
46	20241024	111024	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	-270	5	-2.35	2160843600	192495	21.44	11290	11400	11100	14920	8040	11480	11225.23	0.30	0	23782	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9197	67.94	2.98	12	0.23	165.00	3767.00	22950	20240613	-51.15	3120	20231101	259.29	22950	-51.15	20240613	5020	123.31	20240206	22950	-51.15	20240613	3120	259.29	20231101	1.28	N	232140	100	82 억		248221	N	N	6547	N	02	N
47	20241024	100942	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	-250	5	-2.18	1319071270	117645	13.10	11290	11340	11100	14920	8040	11480	11211.91	0.30	0	25089	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9214	68.06	2.98	12	0.14	165.00	3767.00	22950	20240613	-51.07	3120	20231101	259.94	22950	-51.07	20240613	5020	123.71	20240206	22950	-51.07	20240613	3120	259.94	20231101	1.28	N	232140	100	82 억		248221	N	N	6547	N	02	N
48	20241024	091054	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-370	5	-3.22	454106680	40470	4.51	11290	11340	11100	14920	8040	11480	11219.73	0.30	0	982	12360	11920	11280	10840	10200	12140	11060	82	3440	100	0	10	1	82045350	9115	67.33	2.95	12	0.05	165.00	3767.00	22950	20240613	-51.59	3120	20231101	256.09	22950	-51.59	20240613	5020	121.31	20240206	22950	-51.59	20240613	3120	256.09	20231101	1.28	N	232140	100	82 억		248221	N	N	6547	N	02	N
49	20241023	161030	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	520	2	4.74	9972304650	883989	103.59	10690	11720	10640	14240	7680	10960	11280.88	0.32	0	-22189	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	9419	69.58	3.05	12	1.08	165.00	3767.00	22950	20240613	-49.98	3120	20231101	267.95	22950	-49.98	20240613	5020	128.69	20240206	22950	-49.98	20240613	3120	267.95	20231101	1.32	N	232140	100	82 억		265223	N	N	6547	N	02	N
50	20241023	151051	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	520	2	4.74	9711108810	861227	100.93	10690	11720	10640	14240	7680	10960	11275.94	0.32	0	-21776	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	9419	69.58	3.05	12	1.05	165.00	3767.00	22950	20240613	-49.98	3120	20231101	267.95	22950	-49.98	20240613	5020	128.69	20240206	22950	-49.98	20240613	3120	267.95	20231101	1.32	N	232140	100	82 억		265223	N	N	32680	N	02	N
51	20241023	141058	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	720	2	6.57	8531421000	759261	88.98	10690	11720	10640	14240	7680	10960	11236.52	0.32	0	-34058	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	9583	70.79	3.10	12	0.93	165.00	3767.00	22950	20240613	-49.11	3120	20231101	274.36	22950	-49.11	20240613	5020	132.67	20240206	22950	-49.11	20240613	3120	274.36	20231101	1.32	N	232140	100	82 억		265223	N	N	32680	N	02	N
52	20241023	131039	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	340	2	3.10	5700397040	514205	60.26	10690	11410	10640	14240	7680	10960	11085.87	0.32	0	-28775	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	9271	68.48	3.00	12	0.63	165.00	3767.00	22950	20240613	-50.76	3120	20231101	262.18	22950	-50.76	20240613	5020	125.10	20240206	22950	-50.76	20240613	3120	262.18	20231101	1.32	N	232140	100	82 억		265223	N	N	32680	N	02	N
53	20241023	121034	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11370	410	2	3.74	5011209450	453291	53.12	10690	11410	10640	14240	7680	10960	11055.19	0.32	0	-28935	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	9329	68.91	3.02	12	0.55	165.00	3767.00	22950	20240613	-50.46	3120	20231101	264.42	22950	-50.46	20240613	5020	126.49	20240206	22950	-50.46	20240613	3120	264.42	20231101	1.32	N	232140	100	82 억		265223	N	N	32680	N	02	N
54	20241023	111028	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	210	2	1.92	3675815510	335075	39.27	10690	11240	10640	14240	7680	10960	10970.13	0.32	0	-20864	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	9164	67.70	2.97	12	0.41	165.00	3767.00	22950	20240613	-51.33	3120	20231101	258.01	22950	-51.33	20240613	5020	122.51	20240206	22950	-51.33	20240613	3120	258.01	20231101	1.32	N	232140	100	82 억		265223	N	N	32680	N	02	N
55	20241023	101033	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	160	2	1.46	2651963400	242389	28.41	10690	11240	10640	14240	7680	10960	10940.93	0.32	0	-12909	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	9123	67.39	2.95	12	0.30	165.00	3767.00	22950	20240613	-51.55	3120	20231101	256.41	22950	-51.55	20240613	5020	121.51	20240206	22950	-51.55	20240613	3120	256.41	20231101	1.32	N	232140	100	82 억		265223	N	N	32680	N	02	N
56	20241023	091033	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-160	5	-1.46	569726880	52768	6.18	10690	10950	10690	14240	7680	10960	10796.48	0.32	0	4372	12213	11586	11223	10596	10233	11405	10415	82	3280	100	0	10	1	82045350	8861	65.45	2.87	12	0.06	165.00	3767.00	22950	20240613	-52.94	3120	20231101	246.15	22950	-52.94	20240613	5020	115.14	20240206	22950	-52.94	20240613	3120	246.15	20231101	1.32	N	232140	100	82 억		265223	N	N	32680	N	02	N
57	20241022	161020	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-750	5	-6.40	9415054710	846394	158.83	11800	11850	10860	15220	8200	11710	11123.85	0.25	0	81472	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	8992	66.42	2.91	12	1.03	165.00	3767.00	22950	20240613	-52.24	3120	20231101	251.28	22950	-52.24	20240613	5020	118.33	20240206	22950	-52.24	20240613	3120	251.28	20231101	1.37	N	232140	100	82 억		205885	N	N	32680	N	02	N
58	20241022	151033	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-750	5	-6.40	8702375720	781295	146.61	11800	11850	10860	15220	8200	11710	11138.40	0.25	0	67932	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	8992	66.42	2.91	12	0.95	165.00	3767.00	22950	20240613	-52.24	3120	20231101	251.28	22950	-52.24	20240613	5020	118.33	20240206	22950	-52.24	20240613	3120	251.28	20231101	1.37	N	232140	100	82 억		205885	N	N	1474	N	02	N
59	20241022	141033	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-700	5	-5.98	6993284260	625089	117.30	11800	11850	10960	15220	8200	11710	11187.66	0.25	0	26276	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	9033	66.73	2.92	12	0.76	165.00	3767.00	22950	20240613	-52.03	3120	20231101	252.88	22950	-52.03	20240613	5020	119.32	20240206	22950	-52.03	20240613	3120	252.88	20231101	1.37	N	232140	100	82 억		205885	N	N	1474	N	02	N
60	20241022	131033	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	-690	5	-5.89	5926406330	528122	99.10	11800	11850	11000	15220	8200	11710	11221.66	0.25	0	20579	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	9041	66.79	2.93	12	0.64	165.00	3767.00	22950	20240613	-51.98	3120	20231101	253.21	22950	-51.98	20240613	5020	119.52	20240206	22950	-51.98	20240613	3120	253.21	20231101	1.37	N	232140	100	82 억		205885	N	N	1474	N	02	N
61	20241022	121030	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-610	5	-5.21	4865241400	431922	81.05	11800	11850	11000	15220	8200	11710	11264.17	0.25	0	13863	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	9107	67.27	2.95	12	0.53	165.00	3767.00	22950	20240613	-51.63	3120	20231101	255.77	22950	-51.63	20240613	5020	121.12	20240206	22950	-51.63	20240613	3120	255.77	20231101	1.37	N	232140	100	82 억		205885	N	N	1474	N	02	N
62	20241022	111026	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-600	5	-5.12	4332524390	383933	72.05	11800	11850	11000	15220	8200	11710	11284.58	0.25	0	7708	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	9115	67.33	2.95	12	0.47	165.00	3767.00	22950	20240613	-51.59	3120	20231101	256.09	22950	-51.59	20240613	5020	121.31	20240206	22950	-51.59	20240613	3120	256.09	20231101	1.37	N	232140	100	82 억		205885	N	N	1474	N	02	N
63	20241022	101028	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-600	5	-5.12	3184268800	280307	52.60	11800	11850	11000	15220	8200	11710	11359.93	0.25	0	6425	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	9115	67.33	2.95	12	0.34	165.00	3767.00	22950	20240613	-51.59	3120	20231101	256.09	22950	-51.59	20240613	5020	121.31	20240206	22950	-51.59	20240613	3120	256.09	20231101	1.37	N	232140	100	82 억		205885	N	N	1474	N	02	N
64	20241022	091027	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-140	5	-1.20	660579910	56409	10.59	11800	11850	11510	15220	8200	11710	11710.54	0.25	0	-8215	12136	11922	11756	11542	11376	11840	11460	82	3510	100	0	10	1	82045350	9493	70.12	3.07	12	0.07	165.00	3767.00	22950	20240613	-49.59	3120	20231101	270.83	22950	-49.59	20240613	5020	130.48	20240206	22950	-49.59	20240613	3120	270.83	20231101	1.37	N	232140	100	82 억		205885	N	N	1474	N	02	N
65	20241021	161017	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-300	5	-2.50	6098752060	519351	84.86	11920	11970	11590	15610	8410	12010	11743.00	0.20	0	36212	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9608	70.97	3.11	12	0.63	165.00	3767.00	22950	20240613	-48.98	3120	20231101	275.32	22950	-48.98	20240613	5020	133.27	20240206	22950	-48.98	20240613	3120	275.32	20231101	1.47	N	232140	100	82 억		160801	N	N	1474	N	02	N
66	20241021	151023	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-270	5	-2.25	5832937110	496678	81.16	11920	11970	11590	15610	8410	12010	11743.84	0.20	0	36245	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9632	71.15	3.12	12	0.61	165.00	3767.00	22950	20240613	-48.85	3120	20231101	276.28	22950	-48.85	20240613	5020	133.86	20240206	22950	-48.85	20240613	3120	276.28	20231101	1.47	N	232140	100	82 억		160801	N	N	79	N	02	N
67	20241021	141027	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	-210	5	-1.75	5240608160	446273	72.92	11920	11970	11590	15610	8410	12010	11742.99	0.20	0	28077	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9681	71.52	3.13	12	0.54	165.00	3767.00	22950	20240613	-48.58	3120	20231101	278.21	22950	-48.58	20240613	5020	135.06	20240206	22950	-48.58	20240613	3120	278.21	20231101	1.47	N	232140	100	82 억		160801	N	N	79	N	02	N
68	20241021	131024	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	-200	5	-1.67	4829901830	411498	67.24	11920	11970	11590	15610	8410	12010	11737.30	0.20	0	26910	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9690	71.58	3.14	12	0.50	165.00	3767.00	22950	20240613	-48.54	3120	20231101	278.53	22950	-48.54	20240613	5020	135.26	20240206	22950	-48.54	20240613	3120	278.53	20231101	1.47	N	232140	100	82 억		160801	N	N	79	N	02	N
69	20241021	121023	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-290	5	-2.41	4306075530	366892	59.95	11920	11970	11590	15610	8410	12010	11736.55	0.20	0	26642	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9616	71.03	3.11	12	0.45	165.00	3767.00	22950	20240613	-48.93	3120	20231101	275.64	22950	-48.93	20240613	5020	133.47	20240206	22950	-48.93	20240613	3120	275.64	20231101	1.47	N	232140	100	82 억		160801	N	N	79	N	02	N
70	20241021	111017	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-300	5	-2.50	3627449760	309177	50.52	11920	11970	11590	15610	8410	12010	11732.51	0.20	0	26188	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9608	70.97	3.11	12	0.38	165.00	3767.00	22950	20240613	-48.98	3120	20231101	275.32	22950	-48.98	20240613	5020	133.27	20240206	22950	-48.98	20240613	3120	275.32	20231101	1.47	N	232140	100	82 억		160801	N	N	79	N	02	N
71	20241021	101022	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-300	5	-2.50	2235194650	190584	31.14	11920	11970	11590	15610	8410	12010	11727.98	0.20	0	13952	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9608	70.97	3.11	12	0.23	165.00	3767.00	22950	20240613	-48.98	3120	20231101	275.32	22950	-48.98	20240613	5020	133.27	20240206	22950	-48.98	20240613	3120	275.32	20231101	1.47	N	232140	100	82 억		160801	N	N	79	N	02	N
72	20241021	091019	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-300	5	-2.50	636003150	53976	8.82	11920	11970	11690	15610	8410	12010	11782.63	0.20	0	7255	12776	12392	12176	11792	11576	12285	11685	82	3600	100	0	10	1	82045350	9608	70.97	3.11	12	0.07	165.00	3767.00	22950	20240613	-48.98	3120	20231101	275.32	22950	-48.98	20240613	5020	133.27	20240206	22950	-48.98	20240613	3120	275.32	20231101	1.47	N	232140	100	82 억		160801	N	N	79	N	02	N
73	20241018	161018	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	-460	5	-3.69	7238572160	597847	45.25	12470	12560	11960	16210	8730	12470	12107.85	0.23	0	-26917	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9854	72.79	3.19	12	0.73	165.00	3767.00	22950	20240613	-47.67	3120	20231101	284.94	22950	-47.67	20240613	5020	139.24	20240206	22950	-47.67	20240613	3120	284.94	20231101	1.70	N	232140	100	82 억		186329	N	N	79	N	02	N
74	20241018	151043	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-420	5	-3.37	6688755180	552112	41.79	12470	12560	11960	16210	8730	12470	12114.24	0.23	0	-19281	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9886	73.03	3.20	12	0.67	165.00	3767.00	22950	20240613	-47.49	3120	20231101	286.22	22950	-47.49	20240613	5020	140.04	20240206	22950	-47.49	20240613	3120	286.22	20231101	1.70	N	232140	100	82 억		186329	N	N	962	N	02	N
75	20241018	141044	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-430	5	-3.45	5938417640	489956	37.09	12470	12560	11960	16210	8730	12470	12119.63	0.23	0	-13720	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9878	72.97	3.20	12	0.60	165.00	3767.00	22950	20240613	-47.54	3120	20231101	285.90	22950	-47.54	20240613	5020	139.84	20240206	22950	-47.54	20240613	3120	285.90	20231101	1.70	N	232140	100	82 억		186329	N	N	962	N	02	N
76	20241018	131030	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	-410	5	-3.29	5294846250	436612	33.05	12470	12560	11960	16210	8730	12470	12126.37	0.23	0	-12786	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9895	73.09	3.20	12	0.53	165.00	3767.00	22950	20240613	-47.45	3120	20231101	286.54	22950	-47.45	20240613	5020	140.24	20240206	22950	-47.45	20240613	3120	286.54	20231101	1.70	N	232140	100	82 억		186329	N	N	962	N	02	N
77	20241018	121042	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	-320	5	-2.57	4933777670	406793	30.79	12470	12560	11960	16210	8730	12470	12127.67	0.23	0	-12593	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9969	73.64	3.23	12	0.50	165.00	3767.00	22950	20240613	-47.06	3120	20231101	289.42	22950	-47.06	20240613	5020	142.03	20240206	22950	-47.06	20240613	3120	289.42	20231101	1.70	N	232140	100	82 억		186329	N	N	962	N	02	N
78	20241018	111039	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	-460	5	-3.69	4160407660	342902	25.96	12470	12560	11960	16210	8730	12470	12132.00	0.23	0	-13610	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9854	72.79	3.19	12	0.42	165.00	3767.00	22950	20240613	-47.67	3120	20231101	284.94	22950	-47.67	20240613	5020	139.24	20240206	22950	-47.67	20240613	3120	284.94	20231101	1.70	N	232140	100	82 억		186329	N	N	962	N	02	N
79	20241018	101024	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12030	-440	5	-3.53	3140538120	258210	19.54	12470	12560	11960	16210	8730	12470	12161.59	0.23	0	-12002	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9870	72.91	3.19	12	0.31	165.00	3767.00	22950	20240613	-47.58	3120	20231101	285.58	22950	-47.58	20240613	5020	139.64	20240206	22950	-47.58	20240613	3120	285.58	20231101	1.70	N	232140	100	82 억		186329	N	N	962	N	02	N
80	20241018	091024	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12180	-290	5	-2.33	1004725190	81222	6.15	12470	12560	12180	16210	8730	12470	12368.93	0.23	0	-8341	13903	13186	12653	11936	11403	12920	11670	82	3740	100	0	10	1	82045350	9993	73.82	3.23	12	0.10	165.00	3767.00	22950	20240613	-46.93	3120	20231101	290.38	22950	-46.93	20240613	5020	142.63	20240206	22950	-46.93	20240613	3120	290.38	20231101	1.70	N	232140	100	82 억		186329	N	N	962	N	02	N
81	20241017	161022	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	-710	5	-5.39	16295711520	1294612	92.38	13370	13370	12120	17130	9230	13180	12587.36	0.31	0	-57691	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10231	75.58	3.31	12	1.58	165.00	3767.00	22950	20240613	-45.66	3120	20231101	299.68	22950	-45.66	20240613	5020	148.41	20240206	22950	-45.66	20240613	3120	299.68	20231101	1.65	N	232140	100	82 억		251657	N	N	962	N	02	N
82	20241017	151025	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	-830	5	-6.30	15460993240	1227533	87.60	13370	13370	12120	17130	9230	13180	12594.88	0.31	0	-54287	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10133	74.85	3.28	12	1.50	165.00	3767.00	22950	20240613	-46.19	3120	20231101	295.83	22950	-46.19	20240613	5020	146.02	20240206	22950	-46.19	20240613	3120	295.83	20231101	1.65	N	232140	100	82 억		251657	N	N	2285	N	02	N
83	20241017	141028	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	-910	5	-6.90	12286359770	969622	69.19	13370	13370	12210	17130	9230	13180	12670.96	0.31	0	-50633	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10067	74.36	3.26	12	1.18	165.00	3767.00	22950	20240613	-46.54	3120	20231101	293.27	22950	-46.54	20240613	5020	144.42	20240206	22950	-46.54	20240613	3120	293.27	20231101	1.65	N	232140	100	82 억		251657	N	N	2285	N	02	N
84	20241017	131023	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-670	5	-5.08	9683509900	758137	54.10	13370	13370	12500	17130	9230	13180	12772.44	0.31	0	-49053	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10264	75.82	3.32	12	0.92	165.00	3767.00	22950	20240613	-45.49	3120	20231101	300.96	22950	-45.49	20240613	5020	149.20	20240206	22950	-45.49	20240613	3120	300.96	20231101	1.65	N	232140	100	82 억		251657	N	N	2285	N	02	N
85	20241017	121028	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-620	5	-4.70	8523945130	665720	47.51	13370	13370	12560	17130	9230	13180	12803.75	0.31	0	-45203	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10305	76.12	3.33	12	0.81	165.00	3767.00	22950	20240613	-45.27	3120	20231101	302.56	22950	-45.27	20240613	5020	150.20	20240206	22950	-45.27	20240613	3120	302.56	20231101	1.65	N	232140	100	82 억		251657	N	N	2285	N	02	N
86	20241017	111026	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-570	5	-4.32	7244425990	564209	40.26	13370	13370	12590	17130	9230	13180	12839.59	0.31	0	-38563	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10346	76.42	3.35	12	0.69	165.00	3767.00	22950	20240613	-45.05	3120	20231101	304.17	22950	-45.05	20240613	5020	151.20	20240206	22950	-45.05	20240613	3120	304.17	20231101	1.65	N	232140	100	82 억		251657	N	N	2285	N	02	N
87	20241017	101024	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-520	5	-3.95	5859585670	454648	32.44	13370	13370	12590	17130	9230	13180	12887.78	0.31	0	-32927	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10387	76.73	3.36	12	0.55	165.00	3767.00	22950	20240613	-44.84	3120	20231101	305.77	22950	-44.84	20240613	5020	152.19	20240206	22950	-44.84	20240613	3120	305.77	20231101	1.65	N	232140	100	82 억		251657	N	N	2285	N	02	N
88	20241017	091017	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	-70	5	-0.53	970017290	73234	5.23	13370	13370	13060	17130	9230	13180	13246.01	0.31	0	-6335	13866	13522	13236	12892	12606	13380	12750	82	3950	100	0	10	1	82045350	10756	79.45	3.48	12	0.09	165.00	3767.00	22950	20240613	-42.88	3120	20231101	320.19	22950	-42.88	20240613	5020	161.16	20240206	22950	-42.88	20240613	3120	320.19	20231101	1.65	N	232140	100	82 억		251657	N	N	2285	N	02	N
89	20241016	161013	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-1180	5	-8.22	18225100100	1372998	56.24	13520	13580	12950	18660	10060	14360	13274.08	0.42	0	-92113	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10814	79.88	3.50	12	1.67	165.00	3767.00	22950	20240613	-42.57	3120	20231101	322.44	22950	-42.57	20240613	5020	162.55	20240206	22950	-42.57	20240613	3120	322.44	20231101	1.67	N	232140	100	82 억		343915	N	N	2285	N	02	N
90	20241016	151019	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	-1250	5	-8.70	17797269050	1340456	54.91	13520	13580	12950	18660	10060	14360	13277.03	0.42	0	-89390	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10756	79.45	3.48	12	1.63	165.00	3767.00	22950	20240613	-42.88	3120	20231101	320.19	22950	-42.88	20240613	5020	161.16	20240206	22950	-42.88	20240613	3120	320.19	20231101	1.67	N	232140	100	82 억		343915	N	N	351	N	02	N
91	20241016	141020	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-1320	5	-9.19	15752073400	1183813	48.49	13520	13580	13020	18660	10060	14360	13306.22	0.42	0	-85372	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10699	79.03	3.46	12	1.44	165.00	3767.00	22950	20240613	-43.18	3120	20231101	317.95	22950	-43.18	20240613	5020	159.76	20240206	22950	-43.18	20240613	3120	317.95	20231101	1.67	N	232140	100	82 억		343915	N	N	351	N	02	N
92	20241016	131015	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-1140	5	-7.94	13239463080	992501	40.65	13520	13580	13200	18660	10060	14360	13339.49	0.42	0	-75991	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10846	80.12	3.51	12	1.21	165.00	3767.00	22950	20240613	-42.40	3120	20231101	323.72	22950	-42.40	20240613	5020	163.35	20240206	22950	-42.40	20240613	3120	323.72	20231101	1.67	N	232140	100	82 억		343915	N	N	351	N	02	N
93	20241016	121015	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-1060	5	-7.38	11792388930	883577	36.19	13520	13580	13200	18660	10060	14360	13346.19	0.42	0	-68808	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10912	80.61	3.53	12	1.08	165.00	3767.00	22950	20240613	-42.05	3120	20231101	326.28	22950	-42.05	20240613	5020	164.94	20240206	22950	-42.05	20240613	3120	326.28	20231101	1.67	N	232140	100	82 억		343915	N	N	351	N	02	N
94	20241016	111013	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-1060	5	-7.38	10565738280	791437	32.42	13520	13580	13200	18660	10060	14360	13350.07	0.42	0	-62121	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10912	80.61	3.53	12	0.96	165.00	3767.00	22950	20240613	-42.05	3120	20231101	326.28	22950	-42.05	20240613	5020	164.94	20240206	22950	-42.05	20240613	3120	326.28	20231101	1.67	N	232140	100	82 억		343915	N	N	351	N	02	N
95	20241016	101013	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	-1100	5	-7.66	8572045470	641257	26.27	13520	13580	13200	18660	10060	14360	13367.56	0.42	0	-46484	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10879	80.36	3.52	12	0.78	165.00	3767.00	22950	20240613	-42.22	3120	20231101	325.00	22950	-42.22	20240613	5020	164.14	20240206	22950	-42.22	20240613	3120	325.00	20231101	1.67	N	232140	100	82 억		343915	N	N	351	N	02	N
96	20241016	091016	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-960	5	-6.69	3350864500	249222	10.21	13520	13580	13310	18660	10060	14360	13445.30	0.42	0	-29113	15013	14686	14303	13976	13593	14495	13785	82	4300	100	0	10	1	82045350	10994	81.21	3.56	12	0.30	165.00	3767.00	22950	20240613	-41.61	3120	20231101	329.49	22950	-41.61	20240613	5020	166.93	20240206	22950	-41.61	20240613	3120	329.49	20231101	1.67	N	232140	100	82 억		343915	N	N	351	N	02	N
97	20241015	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14360	170	2	1.20	33425540620	2335315	86.53	14500	14630	13920	18440	9940	14190	14313.00	0.52	0	-75355	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11782	87.03	3.81	12	2.85	165.00	3767.00	22950	20240613	-37.43	3120	20231101	360.26	22950	-37.43	20240613	5020	186.06	20240206	22950	-37.43	20240613	3120	360.26	20231101	1.60	N	232140	100	82 억		429355	N	N	351	N	00	N
98	20241015	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	50	2	0.35	32061705090	2240046	83.00	14500	14630	13920	18440	9940	14190	14312.97	0.52	0	-88539	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11683	86.30	3.78	12	2.73	165.00	3767.00	22950	20240613	-37.95	3120	20231101	356.41	22950	-37.95	20240613	5020	183.67	20240206	22950	-37.95	20240613	3120	356.41	20231101	1.60	N	232140	100	82 억		429355	N	N	878	N	00	N
99	20241015	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	50	2	0.35	29365369810	2050577	75.98	14500	14630	13920	18440	9940	14190	14320.54	0.52	0	-67794	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11683	86.30	3.78	12	2.50	165.00	3767.00	22950	20240613	-37.95	3120	20231101	356.41	22950	-37.95	20240613	5020	183.67	20240206	22950	-37.95	20240613	3120	356.41	20231101	1.60	N	232140	100	82 억		429355	N	N	878	N	00	N
100	20241015	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	210	2	1.48	26339139480	1839525	68.16	14500	14630	13920	18440	9940	14190	14318.45	0.52	0	-73197	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11815	87.27	3.82	12	2.24	165.00	3767.00	22950	20240613	-37.25	3120	20231101	361.54	22950	-37.25	20240613	5020	186.85	20240206	22950	-37.25	20240613	3120	361.54	20231101	1.60	N	232140	100	82 억		429355	N	N	878	N	00	N
101	20241015	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14260	70	2	0.49	23388651270	1634219	60.55	14500	14630	13920	18440	9940	14190	14311.82	0.52	0	-136666	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11700	86.42	3.79	12	1.99	165.00	3767.00	22950	20240613	-37.86	3120	20231101	357.05	22950	-37.86	20240613	5020	184.06	20240206	22950	-37.86	20240613	3120	357.05	20231101	1.60	N	232140	100	82 억		429355	N	N	878	N	00	N
102	20241015	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	120	2	0.85	20885709080	1459295	54.07	14500	14630	13920	18440	9940	14190	14312.19	0.52	0	-161963	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11741	86.73	3.80	12	1.78	165.00	3767.00	22950	20240613	-37.65	3120	20231101	358.65	22950	-37.65	20240613	5020	185.06	20240206	22950	-37.65	20240613	3120	358.65	20231101	1.60	N	232140	100	82 억		429355	N	N	878	N	00	N
103	20241015	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-150	5	-1.06	17091598410	1192310	44.18	14500	14630	13920	18440	9940	14190	14334.86	0.52	0	-168696	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11519	85.09	3.73	12	1.45	165.00	3767.00	22950	20240613	-38.82	3120	20231101	350.00	22950	-38.82	20240613	5020	179.68	20240206	22950	-38.82	20240613	3120	350.00	20231101	1.60	N	232140	100	82 억		429355	N	N	878	N	00	N
104	20241015	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	120	2	0.85	8415632330	581104	21.53	14500	14630	14310	18440	9940	14190	14482.14	0.52	0	-177083	14936	14562	14126	13752	13316	14750	13940	82	4250	100	8790	10	1	82045350	11741	86.73	3.80	12	0.71	165.00	3767.00	22950	20240613	-37.65	3120	20231101	358.65	22950	-37.65	20240613	5020	185.06	20240206	22950	-37.65	20240613	3120	358.65	20231101	1.60	N	232140	100	82 억		429355	N	N	878	N	00	N
105	20241014	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	470	2	3.43	37654113730	2638656	95.64	13690	14500	13690	17830	9610	13720	14270.56	0.34	0	149941	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11642	86.00	3.77	12	3.22	165.00	3767.00	22950	20240613	-38.17	3120	20231101	354.81	22950	-38.17	20240613	5020	182.67	20240206	22950	-38.17	20240613	3120	354.81	20231101	1.53	N	232140	100	82 억		278843	N	N	878	N	00	N
106	20241014	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	500	2	3.64	36579731840	2562963	92.89	13690	14500	13690	17830	9610	13720	14272.71	0.34	0	151684	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11667	86.18	3.77	12	3.12	165.00	3767.00	22950	20240613	-38.04	3120	20231101	355.77	22950	-38.04	20240613	5020	183.27	20240206	22950	-38.04	20240613	3120	355.77	20231101	1.53	N	232140	100	82 억		278843	N	N	864	N	00	N
107	20241014	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	550	2	4.01	34995108820	2451680	88.86	13690	14500	13690	17830	9610	13720	14274.21	0.34	0	159285	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11708	86.48	3.79	12	2.99	165.00	3767.00	22950	20240613	-37.82	3120	20231101	357.37	22950	-37.82	20240613	5020	184.26	20240206	22950	-37.82	20240613	3120	357.37	20231101	1.53	N	232140	100	82 억		278843	N	N	864	N	00	N
108	20241014	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	470	2	3.43	32626525120	2284896	82.81	13690	14500	13690	17830	9610	13720	14279.52	0.34	0	157690	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11642	86.00	3.77	12	2.78	165.00	3767.00	22950	20240613	-38.17	3120	20231101	354.81	22950	-38.17	20240613	5020	182.67	20240206	22950	-38.17	20240613	3120	354.81	20231101	1.53	N	232140	100	82 억		278843	N	N	864	N	00	N
109	20241014	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	520	2	3.79	31335771730	2194380	79.53	13690	14500	13690	17830	9610	13720	14280.33	0.34	0	164923	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11683	86.30	3.78	12	2.67	165.00	3767.00	22950	20240613	-37.95	3120	20231101	356.41	22950	-37.95	20240613	5020	183.67	20240206	22950	-37.95	20240613	3120	356.41	20231101	1.53	N	232140	100	82 억		278843	N	N	864	N	00	N
110	20241014	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	530	2	3.86	29850168030	2089992	75.75	13690	14500	13690	17830	9610	13720	14282.77	0.34	0	182640	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11691	86.36	3.78	12	2.55	165.00	3767.00	22950	20240613	-37.91	3120	20231101	356.73	22950	-37.91	20240613	5020	183.86	20240206	22950	-37.91	20240613	3120	356.73	20231101	1.53	N	232140	100	82 억		278843	N	N	864	N	00	N
111	20241014	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	690	2	5.03	23032339060	1614393	58.51	13690	14490	13690	17830	9610	13720	14267.30	0.34	0	132227	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11823	87.33	3.83	12	1.97	165.00	3767.00	22950	20240613	-37.21	3120	20231101	361.86	22950	-37.21	20240613	5020	187.05	20240206	22950	-37.21	20240613	3120	361.86	20231101	1.53	N	232140	100	82 억		278843	N	N	864	N	00	N
112	20241014	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	430	2	3.13	3456897830	247540	8.97	13690	14160	13690	17830	9610	13720	13966.26	0.34	0	-5880	14746	14232	13886	13372	13026	14490	13630	82	4110	100	8500	10	1	82045350	11609	85.76	3.76	12	0.30	165.00	3767.00	22950	20240613	-38.34	3120	20231101	353.53	22950	-38.34	20240613	5020	181.87	20240206	22950	-38.34	20240613	3120	353.53	20231101	1.53	N	232140	100	82 억		278843	N	N	864	N	00	N
113	20241011	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	200	2	1.48	38426286770	2733066	218.34	13540	14400	13540	17570	9470	13520	14060.68	0.22	0	99539	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11257	83.15	3.64	12	3.33	165.00	3767.00	22950	20240613	-40.22	3120	20231101	339.74	22950	-40.22	20240613	5020	173.31	20240206	22950	-40.22	20240613	3120	339.74	20231101	1.44	N	232140	100	82 억		177122	N	N	864	N	00	N
114	20241011	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	140	2	1.04	37563556560	2670120	213.31	13540	14400	13540	17570	9470	13520	14068.42	0.22	0	102327	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11207	82.79	3.63	12	3.25	165.00	3767.00	22950	20240613	-40.48	3120	20231101	337.82	22950	-40.48	20240613	5020	172.11	20240206	22950	-40.48	20240613	3120	337.82	20231101	1.44	N	232140	100	82 억		177122	N	N	2032	N	00	N
115	20241011	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	180	2	1.33	35205975550	2497606	199.53	13540	14400	13540	17570	9470	13520	14096.23	0.22	0	114859	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11240	83.03	3.64	12	3.04	165.00	3767.00	22950	20240613	-40.31	3120	20231101	339.10	22950	-40.31	20240613	5020	172.91	20240206	22950	-40.31	20240613	3120	339.10	20231101	1.44	N	232140	100	82 억		177122	N	N	2032	N	00	N
116	20241011	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	460	2	3.40	31866173650	2256263	180.25	13540	14400	13540	17570	9470	13520	14123.83	0.22	0	116763	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11470	84.73	3.71	12	2.75	165.00	3767.00	22950	20240613	-39.08	3120	20231101	348.08	22950	-39.08	20240613	5020	178.49	20240206	22950	-39.08	20240613	3120	348.08	20231101	1.44	N	232140	100	82 억		177122	N	N	2032	N	00	N
117	20241011	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14070	550	2	4.07	29485515310	2086943	166.72	13540	14400	13540	17570	9470	13520	14129.00	0.22	0	127556	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11544	85.27	3.74	12	2.54	165.00	3767.00	22950	20240613	-38.69	3120	20231101	350.96	22950	-38.69	20240613	5020	180.28	20240206	22950	-38.69	20240613	3120	350.96	20231101	1.44	N	232140	100	82 억		177122	N	N	2032	N	00	N
118	20241011	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	730	2	5.40	26495488640	1875992	149.87	13540	14400	13540	17570	9470	13520	14123.93	0.22	0	112392	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11691	86.36	3.78	12	2.29	165.00	3767.00	22950	20240613	-37.91	3120	20231101	356.73	22950	-37.91	20240613	5020	183.86	20240206	22950	-37.91	20240613	3120	356.73	20231101	1.44	N	232140	100	82 억		177122	N	N	2032	N	00	N
119	20241011	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13970	450	2	3.33	7091684570	511930	40.90	13540	14010	13540	17570	9470	13520	13853.80	0.22	0	25511	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11462	84.67	3.71	12	0.62	165.00	3767.00	22950	20240613	-39.13	3120	20231101	347.76	22950	-39.13	20240613	5020	178.29	20240206	22950	-39.13	20240613	3120	347.76	20231101	1.44	N	232140	100	82 억		177122	N	N	2032	N	00	N
120	20241011	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	350	2	2.59	1522733710	110894	8.86	13540	13880	13540	17570	9470	13520	13734.29	0.22	0	15145	14600	14060	13790	13250	12980	13925	13115	82	4050	100	8380	10	1	82045350	11380	84.06	3.68	12	0.14	165.00	3767.00	22950	20240613	-39.56	3120	20231101	344.55	22950	-39.56	20240613	5020	176.29	20240206	22950	-39.56	20240613	3120	344.55	20231101	1.44	N	232140	100	82 억		177122	N	N	2032	N	00	N
121	20241010	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13520	-560	5	-3.98	16991315780	1225468	102.99	14300	14330	13520	18300	9860	14080	13866.25	0.47	0	-204084	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11093	81.94	3.59	12	1.49	165.00	3767.00	22950	20240613	-41.09	3120	20231101	333.33	22950	-41.09	20240613	5020	169.32	20240206	22950	-41.09	20240613	3120	333.33	20231101	1.49	N	232140	100	82 억		384059	N	N	2032	N	00	N
122	20241010	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	-530	5	-3.76	16166914120	1164574	97.88	14300	14330	13530	18300	9860	14080	13882.25	0.47	0	-197007	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11117	82.12	3.60	12	1.42	165.00	3767.00	22950	20240613	-40.96	3120	20231101	334.29	22950	-40.96	20240613	5020	169.92	20240206	22950	-40.96	20240613	3120	334.29	20231101	1.49	N	232140	100	82 억		384059	N	N	51	N	00	N
123	20241010	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	-440	5	-3.12	14033776970	1007311	84.66	14300	14330	13610	18300	9860	14080	13931.92	0.47	0	-173420	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11191	82.67	3.62	12	1.23	165.00	3767.00	22950	20240613	-40.57	3120	20231101	337.18	22950	-40.57	20240613	5020	171.71	20240206	22950	-40.57	20240613	3120	337.18	20231101	1.49	N	232140	100	82 억		384059	N	N	51	N	00	N
124	20241010	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	-290	5	-2.06	11443093930	818341	68.78	14300	14330	13730	18300	9860	14080	13983.28	0.47	0	-96920	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11314	83.58	3.66	12	1.00	165.00	3767.00	22950	20240613	-39.91	3120	20231101	341.99	22950	-39.91	20240613	5020	174.70	20240206	22950	-39.91	20240613	3120	341.99	20231101	1.49	N	232140	100	82 억		384059	N	N	51	N	00	N
125	20241010	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	-160	5	-1.14	10458488270	747217	62.80	14300	14330	13730	18300	9860	14080	13996.58	0.47	0	-76821	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11421	84.36	3.70	12	0.91	165.00	3767.00	22950	20240613	-39.35	3120	20231101	346.15	22950	-39.35	20240613	5020	177.29	20240206	22950	-39.35	20240613	3120	346.15	20231101	1.49	N	232140	100	82 억		384059	N	N	51	N	00	N
126	20241010	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-200	5	-1.42	9566594250	683101	57.41	14300	14330	13730	18300	9860	14080	14004.65	0.47	0	-71198	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11388	84.12	3.68	12	0.83	165.00	3767.00	22950	20240613	-39.52	3120	20231101	344.87	22950	-39.52	20240613	5020	176.49	20240206	22950	-39.52	20240613	3120	344.87	20231101	1.49	N	232140	100	82 억		384059	N	N	51	N	00	N
127	20241010	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13830	-250	5	-1.78	8092078450	577056	48.50	14300	14330	13730	18300	9860	14080	14023.04	0.47	0	-68542	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11347	83.82	3.67	12	0.70	165.00	3767.00	22950	20240613	-39.74	3120	20231101	343.27	22950	-39.74	20240613	5020	175.50	20240206	22950	-39.74	20240613	3120	343.27	20231101	1.49	N	232140	100	82 억		384059	N	N	51	N	00	N
128	20241010	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	50	2	0.36	2962484870	208295	17.51	14300	14330	14080	18300	9860	14080	14222.56	0.47	0	-38950	14553	14316	14013	13776	13473	14435	13895	82	4220	100	8720	10	1	82045350	11593	85.64	3.75	12	0.25	165.00	3767.00	22950	20240613	-38.43	3120	20231101	352.88	22950	-38.43	20240613	5020	181.47	20240206	22950	-38.43	20240613	3120	352.88	20231101	1.49	N	232140	100	82 억		384059	N	N	51	N	00	N
129	20241008	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	-40	5	-0.28	16270042150	1166964	45.71	13850	14250	13710	18350	9890	14120	13941.35	0.47	0	38795	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11552	85.33	3.74	12	1.42	165.00	3767.00	22950	20240613	-38.65	3120	20231101	351.28	22950	-38.65	20240613	5020	180.48	20240206	22950	-38.65	20240613	3120	351.28	20231101	1.51	N	232140	100	82 억		389435	N	N	51	N	00	N
130	20241008	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	-30	5	-0.21	15291381290	1097521	42.99	13850	14250	13710	18350	9890	14120	13932.43	0.47	0	30742	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11560	85.39	3.74	12	1.34	165.00	3767.00	22950	20240613	-38.61	3120	20231101	351.60	22950	-38.61	20240613	5020	180.68	20240206	22950	-38.61	20240613	3120	351.60	20231101	1.51	N	232140	100	82 억		389435	N	N	3235	N	00	N
131	20241008	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	-260	5	-1.84	12127536150	872367	34.17	13850	14250	13710	18350	9890	14120	13901.54	0.47	0	-23754	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11371	84.00	3.68	12	1.06	165.00	3767.00	22950	20240613	-39.61	3120	20231101	344.23	22950	-39.61	20240613	5020	176.10	20240206	22950	-39.61	20240613	3120	344.23	20231101	1.51	N	232140	100	82 억		389435	N	N	3235	N	00	N
132	20241008	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13800	-320	5	-2.27	11271623450	810666	31.75	13850	14250	13710	18350	9890	14120	13903.80	0.47	0	-24852	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11322	83.64	3.66	12	0.99	165.00	3767.00	22950	20240613	-39.87	3120	20231101	342.31	22950	-39.87	20240613	5020	174.90	20240206	22950	-39.87	20240613	3120	342.31	20231101	1.51	N	232140	100	82 억		389435	N	N	3235	N	00	N
133	20241008	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13760	-360	5	-2.55	10655040600	765814	30.00	13850	14250	13720	18350	9890	14120	13912.99	0.47	0	-23087	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11289	83.39	3.65	12	0.93	165.00	3767.00	22950	20240613	-40.04	3120	20231101	341.03	22950	-40.04	20240613	5020	174.10	20240206	22950	-40.04	20240613	3120	341.03	20231101	1.51	N	232140	100	82 억		389435	N	N	3235	N	00	N
134	20241008	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	-330	5	-2.34	9965974880	715724	28.03	13850	14250	13720	18350	9890	14120	13923.96	0.47	0	-10205	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11314	83.58	3.66	12	0.87	165.00	3767.00	22950	20240613	-39.91	3120	20231101	341.99	22950	-39.91	20240613	5020	174.70	20240206	22950	-39.91	20240613	3120	341.99	20231101	1.51	N	232140	100	82 억		389435	N	N	3235	N	00	N
135	20241008	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13780	-340	5	-2.41	8661196760	620950	24.32	13850	14250	13740	18350	9890	14120	13947.93	0.47	0	-6202	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11306	83.52	3.66	12	0.76	165.00	3767.00	22950	20240613	-39.96	3120	20231101	341.67	22950	-39.96	20240613	5020	174.50	20240206	22950	-39.96	20240613	3120	341.67	20231101	1.51	N	232140	100	82 억		389435	N	N	3235	N	00	N
136	20241008	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13950	-170	5	-1.20	4290179160	305814	11.98	13850	14250	13770	18350	9890	14120	14028.32	0.47	0	42900	14993	14556	13803	13366	12613	14775	13585	82	4230	100	8750	10	1	82045350	11445	84.55	3.70	12	0.37	165.00	3767.00	22950	20240613	-39.22	3120	20231101	347.12	22950	-39.22	20240613	5020	177.89	20240206	22950	-39.22	20240613	3120	347.12	20231101	1.51	N	232140	100	82 억		389435	N	N	3235	N	00	N
137	20241007	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	1080	2	8.28	34445471450	2491276	357.81	13260	14240	13050	16950	9130	13040	13825.19	0.22	0	209000	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	11585	85.58	3.75	12	3.04	165.00	3767.00	22950	20240613	-38.47	3120	20231101	352.56	22950	-38.47	20240613	5020	181.27	20240206	22950	-38.47	20240613	3120	352.56	20231101	1.56	N	232140	100	82 억		181665	N	N	3235	N	00	N
138	20241007	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	1010	2	7.75	32419851000	2347520	337.16	13260	14240	13050	16950	9130	13040	13810.26	0.22	0	193476	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	11527	85.15	3.73	12	2.86	165.00	3767.00	22950	20240613	-38.78	3120	20231101	350.32	22950	-38.78	20240613	5020	179.88	20240206	22950	-38.78	20240613	3120	350.32	20231101	1.56	N	232140	100	82 억		181665	N	N	59	N	00	N
139	20241007	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	1010	2	7.75	28351666630	2056941	295.43	13260	14240	13050	16950	9130	13040	13783.41	0.22	0	158333	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	11527	85.15	3.73	12	2.51	165.00	3767.00	22950	20240613	-38.78	3120	20231101	350.32	22950	-38.78	20240613	5020	179.88	20240206	22950	-38.78	20240613	3120	350.32	20231101	1.56	N	232140	100	82 억		181665	N	N	59	N	00	N
140	20241007	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	560	2	4.29	15045394200	1110161	159.45	13260	13920	13050	16950	9130	13040	13552.44	0.22	0	123623	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	11158	82.42	3.61	12	1.35	165.00	3767.00	22950	20240613	-40.74	3120	20231101	335.90	22950	-40.74	20240613	5020	170.92	20240206	22950	-40.74	20240613	3120	335.90	20231101	1.56	N	232140	100	82 억		181665	N	N	59	N	00	N
141	20241007	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13780	740	2	5.67	11157571800	828225	118.95	13260	13870	13050	16950	9130	13040	13471.67	0.22	0	68334	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	11306	83.52	3.66	12	1.01	165.00	3767.00	22950	20240613	-39.96	3120	20231101	341.67	22950	-39.96	20240613	5020	174.50	20240206	22950	-39.96	20240613	3120	341.67	20231101	1.56	N	232140	100	82 억		181665	N	N	59	N	00	N
142	20241007	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	320	2	2.45	4861071460	367220	52.74	13260	13390	13050	16950	9130	13040	13237.49	0.22	0	-44094	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	10961	80.97	3.55	12	0.45	165.00	3767.00	22950	20240613	-41.79	3120	20231101	328.21	22950	-41.79	20240613	5020	166.14	20240206	22950	-41.79	20240613	3120	328.21	20231101	1.56	N	232140	100	82 억		181665	N	N	59	N	00	N
143	20241007	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	300	2	2.30	3375429710	255823	36.74	13260	13340	13050	16950	9130	13040	13194.40	0.22	0	-56464	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	10945	80.85	3.54	12	0.31	165.00	3767.00	22950	20240613	-41.87	3120	20231101	327.56	22950	-41.87	20240613	5020	165.74	20240206	22950	-41.87	20240613	3120	327.56	20231101	1.56	N	232140	100	82 억		181665	N	N	59	N	00	N
144	20241007	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	110	2	0.84	1113502160	84531	12.14	13260	13310	13050	16950	9130	13040	13172.71	0.22	0	-19114	13486	13262	13046	12822	12606	13375	12935	82	3910	100	8080	10	1	82045350	10789	79.70	3.49	12	0.10	165.00	3767.00	22950	20240613	-42.70	3120	20231101	321.47	22950	-42.70	20240613	5020	161.95	20240206	22950	-42.70	20240613	3120	321.47	20231101	1.56	N	232140	100	82 억		181665	N	N	59	N	00	N
145	20241004	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	180	2	1.40	8784415770	671871	76.55	12910	13270	12830	16710	9010	12860	13074.71	0.18	0	35082	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10699	79.03	3.46	12	0.82	165.00	3767.00	22950	20240613	-43.18	3120	20231101	317.95	22950	-43.18	20240613	5020	159.76	20240206	22950	-43.18	20240613	3120	317.95	20231101	1.63	N	232140	100	82 억		144576	N	N	59	N	00	N
146	20241004	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	220	2	1.71	8282811760	633443	72.17	12910	13270	12830	16710	9010	12860	13075.98	0.18	0	26770	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10732	79.27	3.47	12	0.77	165.00	3767.00	22950	20240613	-43.01	3120	20231101	319.23	22950	-43.01	20240613	5020	160.56	20240206	22950	-43.01	20240613	3120	319.23	20231101	1.63	N	232140	100	82 억		144576	N	N	497	N	00	N
147	20241004	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	210	2	1.63	7608748720	581947	66.30	12910	13270	12830	16710	9010	12860	13074.78	0.18	0	12546	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10723	79.21	3.47	12	0.71	165.00	3767.00	22950	20240613	-43.05	3120	20231101	318.91	22950	-43.05	20240613	5020	160.36	20240206	22950	-43.05	20240613	3120	318.91	20231101	1.63	N	232140	100	82 억		144576	N	N	497	N	00	N
148	20241004	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	320	2	2.49	6741188690	515685	58.75	12910	13270	12830	16710	9010	12860	13072.45	0.18	0	8731	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10814	79.88	3.50	12	0.63	165.00	3767.00	22950	20240613	-42.57	3120	20231101	322.44	22950	-42.57	20240613	5020	162.55	20240206	22950	-42.57	20240613	3120	322.44	20231101	1.63	N	232140	100	82 억		144576	N	N	497	N	00	N
149	20241004	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	290	2	2.26	5321923400	408059	46.49	12910	13220	12830	16710	9010	12860	13042.21	0.18	0	-27989	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10789	79.70	3.49	12	0.50	165.00	3767.00	22950	20240613	-42.70	3120	20231101	321.47	22950	-42.70	20240613	5020	161.95	20240206	22950	-42.70	20240613	3120	321.47	20231101	1.63	N	232140	100	82 억		144576	N	N	497	N	00	N
150	20241004	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	240	2	1.87	4614961110	354298	40.37	12910	13210	12830	16710	9010	12860	13025.82	0.18	0	-33213	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10748	79.39	3.48	12	0.43	165.00	3767.00	22950	20240613	-42.92	3120	20231101	319.87	22950	-42.92	20240613	5020	160.96	20240206	22950	-42.92	20240613	3120	319.87	20231101	1.63	N	232140	100	82 억		144576	N	N	497	N	00	N
151	20241004	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	150	2	1.17	2851301580	219854	25.05	12910	13200	12830	16710	9010	12860	12969.25	0.18	0	-36535	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10674	78.85	3.45	12	0.27	165.00	3767.00	22950	20240613	-43.31	3120	20231101	316.99	22950	-43.31	20240613	5020	159.16	20240206	22950	-43.31	20240613	3120	316.99	20231101	1.63	N	232140	100	82 억		144576	N	N	497	N	00	N
152	20241004	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	140	2	1.09	1107709600	85098	9.70	12910	13200	12910	16710	9010	12860	13017.55	0.18	0	-12055	13586	13222	12936	12572	12286	13405	12755	82	3850	100	7970	10	1	82045350	10666	78.79	3.45	12	0.10	165.00	3767.00	22950	20240613	-43.36	3120	20231101	316.67	22950	-43.36	20240613	5020	158.96	20240206	22950	-43.36	20240613	3120	316.67	20231101	1.63	N	232140	100	82 억		144576	N	N	497	N	00	N
153	20241002	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	-350	5	-2.65	10888960470	845636	93.82	12760	13300	12650	17170	9250	13210	12876.68	0.17	0	8583	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10551	77.94	3.41	12	1.03	165.00	3767.00	22950	20240613	-43.97	3120	20231101	312.18	22950	-43.97	20240613	5020	156.18	20240206	22950	-43.97	20240613	3120	312.18	20231101	1.80	N	232140	100	82 억		136776	N	N	497	N	00	N
154	20241002	150906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-410	5	-3.10	9046727310	703853	78.09	12760	13150	12650	17170	9250	13210	12853.15	0.17	0	3166	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10502	77.58	3.40	12	0.86	165.00	3767.00	22950	20240613	-44.23	3120	20231101	310.26	22950	-44.23	20240613	5020	154.98	20240206	22950	-44.23	20240613	3120	310.26	20231101	1.80	N	232140	100	82 억		136776	N	N	1360	N	00	N
155	20241002	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-380	5	-2.88	7968896120	619727	68.75	12760	13150	12650	17170	9250	13210	12858.72	0.17	0	-20160	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10526	77.76	3.41	12	0.76	165.00	3767.00	22950	20240613	-44.10	3120	20231101	311.22	22950	-44.10	20240613	5020	155.58	20240206	22950	-44.10	20240613	3120	311.22	20231101	1.80	N	232140	100	82 억		136776	N	N	1360	N	00	N
156	20241002	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-250	5	-1.89	6989561900	543624	60.31	12760	13150	12650	17170	9250	13210	12857.35	0.17	0	-30483	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10633	78.55	3.44	12	0.66	165.00	3767.00	22950	20240613	-43.53	3120	20231101	315.38	22950	-43.53	20240613	5020	158.17	20240206	22950	-43.53	20240613	3120	315.38	20231101	1.80	N	232140	100	82 억		136776	N	N	1360	N	00	N
157	20241002	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-250	5	-1.89	6376804060	496414	55.07	12760	13150	12650	17170	9250	13210	12845.74	0.17	0	-31590	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10633	78.55	3.44	12	0.61	165.00	3767.00	22950	20240613	-43.53	3120	20231101	315.38	22950	-43.53	20240613	5020	158.17	20240206	22950	-43.53	20240613	3120	315.38	20231101	1.80	N	232140	100	82 억		136776	N	N	1360	N	00	N
158	20241002	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-140	5	-1.06	5572324870	434300	48.18	12760	13150	12650	17170	9250	13210	12830.59	0.17	0	-24392	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10723	79.21	3.47	12	0.53	165.00	3767.00	22950	20240613	-43.05	3120	20231101	318.91	22950	-43.05	20240613	5020	160.36	20240206	22950	-43.05	20240613	3120	318.91	20231101	1.80	N	232140	100	82 억		136776	N	N	1360	N	00	N
159	20241002	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-380	5	-2.88	3776480750	296237	32.86	12760	12890	12650	17170	9250	13210	12748.17	0.17	0	-12558	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10526	77.76	3.41	12	0.36	165.00	3767.00	22950	20240613	-44.10	3120	20231101	311.22	22950	-44.10	20240613	5020	155.58	20240206	22950	-44.10	20240613	3120	311.22	20231101	1.80	N	232140	100	82 억		136776	N	N	1360	N	00	N
160	20241002	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-390	5	-2.95	1216978160	95460	10.59	12760	12850	12670	17170	9250	13210	12748.57	0.17	0	10186	13810	13510	13310	13010	12810	13410	12910	82	3960	100	8190	10	1	82045350	10518	77.70	3.40	12	0.12	165.00	3767.00	22950	20240613	-44.14	3120	20231101	310.90	22950	-44.14	20240613	5020	155.38	20240206	22950	-44.14	20240613	3120	310.90	20231101	1.80	N	232140	100	82 억		136776	N	N	1360	N	00	N