KissMeData/340930/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	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	25	2	1.12	100853960	45547	65.10	2210	2290	2170	2890	1560	2225	2214.28	0.77	0	-1433	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	770	-5.80	1.08	12	0.13	-388.00	2092.00	6008	20240401	-62.55	2000	20240805	12.50	6008	-62.55	20240401	2000	12.50	20240805	17900	-87.43	20240401	2000	12.50	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
3	20241031	151324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	15	2	0.67	97138515	43891	62.73	2210	2290	2170	2890	1560	2225	2213.18	0.77	0	-766	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	766	-5.77	1.07	12	0.13	-388.00	2092.00	6008	20240401	-62.72	2000	20240805	12.00	6008	-62.72	20240401	2000	12.00	20240805	17900	-87.49	20240401	2000	12.00	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
4	20241031	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	0	3	0.00	92736490	41914	59.90	2210	2290	2170	2890	1560	2225	2212.54	0.77	0	-1078	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	761	-5.73	1.06	12	0.12	-388.00	2092.00	6008	20240401	-62.97	2000	20240805	11.25	6008	-62.97	20240401	2000	11.25	20240805	17900	-87.57	20240401	2000	11.25	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
5	20241031	131323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	20	2	0.90	73380335	33304	47.60	2210	2270	2170	2890	1560	2225	2203.35	0.77	0	-2071	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	768	-5.79	1.07	12	0.10	-388.00	2092.00	6008	20240401	-62.63	2000	20240805	12.25	6008	-62.63	20240401	2000	12.25	20240805	17900	-87.46	20240401	2000	12.25	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
6	20241031	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	0	3	0.00	69717295	31662	45.25	2210	2270	2170	2890	1560	2225	2201.92	0.77	0	-3154	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	761	-5.73	1.06	12	0.09	-388.00	2092.00	6008	20240401	-62.97	2000	20240805	11.25	6008	-62.97	20240401	2000	11.25	20240805	17900	-87.57	20240401	2000	11.25	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
7	20241031	111319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	10	2	0.45	48068850	21884	31.28	2210	2235	2180	2890	1560	2225	2196.53	0.77	0	-3032	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	764	-5.76	1.07	12	0.06	-388.00	2092.00	6008	20240401	-62.80	2000	20240805	11.75	6008	-62.80	20240401	2000	11.75	20240805	17900	-87.51	20240401	2000	11.75	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
8	20241031	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-30	5	-1.35	45239445	20604	29.45	2210	2225	2180	2890	1560	2225	2195.66	0.77	0	-2955	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	751	-5.66	1.05	12	0.06	-388.00	2092.00	6008	20240401	-63.47	2000	20240805	9.75	6008	-63.47	20240401	2000	9.75	20240805	17900	-87.74	20240401	2000	9.75	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
9	20241031	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-45	5	-2.02	28517115	12985	18.56	2210	2225	2180	2890	1560	2225	2196.16	0.77	0	-3801	2415	2320	2270	2175	2125	2295	2150	171	665	500	1510	5	1	34204450	746	-5.62	1.04	12	0.04	-388.00	2092.00	6008	20240401	-63.72	2000	20240805	9.00	6008	-63.72	20240401	2000	9.00	20240805	17900	-87.82	20240401	2000	9.00	20240805	0.45	N	340930	500	171 억		263902	N	N	0	N	00	N
10	20241030	161314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-85	5	-3.68	158485040	69891	214.58	2365	2365	2220	3000	1620	2310	2267.67	0.80	0	-9202	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	761	-5.73	1.06	12	0.20	-388.00	2092.00	6008	20240401	-62.97	2000	20240805	11.25	6008	-62.97	20240401	2000	11.25	20240805	17900	-87.57	20240401	2000	11.25	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
11	20241030	151347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-90	5	-3.90	152894465	67377	206.86	2365	2365	2220	3000	1620	2310	2269.24	0.80	0	-8250	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	759	-5.72	1.06	12	0.20	-388.00	2092.00	6008	20240401	-63.05	2000	20240805	11.00	6008	-63.05	20240401	2000	11.00	20240805	17900	-87.60	20240401	2000	11.00	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
12	20241030	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-55	5	-2.38	107902105	47190	144.88	2365	2365	2250	3000	1620	2310	2286.55	0.80	0	-13109	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	771	-5.81	1.08	12	0.14	-388.00	2092.00	6008	20240401	-62.47	2000	20240805	12.75	6008	-62.47	20240401	2000	12.75	20240805	17900	-87.40	20240401	2000	12.75	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
13	20241030	131328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-40	5	-1.73	94183925	41118	126.24	2365	2365	2260	3000	1620	2310	2290.58	0.80	0	-12867	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	776	-5.85	1.09	12	0.12	-388.00	2092.00	6008	20240401	-62.22	2000	20240805	13.50	6008	-62.22	20240401	2000	13.50	20240805	17900	-87.32	20240401	2000	13.50	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
14	20241030	121346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-20	5	-0.87	54182035	23543	72.28	2365	2365	2270	3000	1620	2310	2301.41	0.80	0	-11796	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	783	-5.90	1.09	12	0.07	-388.00	2092.00	6008	20240401	-61.88	2000	20240805	14.50	6008	-61.88	20240401	2000	14.50	20240805	17900	-87.21	20240401	2000	14.50	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
15	20241030	111323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-20	5	-0.87	48554455	21076	64.71	2365	2365	2270	3000	1620	2310	2303.78	0.80	0	-9501	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	783	-5.90	1.09	12	0.06	-388.00	2092.00	6008	20240401	-61.88	2000	20240805	14.50	6008	-61.88	20240401	2000	14.50	20240805	17900	-87.21	20240401	2000	14.50	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
16	20241030	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-15	5	-0.65	36736955	15916	48.87	2365	2365	2270	3000	1620	2310	2308.18	0.80	0	-5892	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	785	-5.91	1.10	12	0.05	-388.00	2092.00	6008	20240401	-61.80	2000	20240805	14.75	6008	-61.80	20240401	2000	14.75	20240805	17900	-87.18	20240401	2000	14.75	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
17	20241030	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-25	5	-1.08	12225490	5314	16.32	2365	2365	2270	3000	1620	2310	2300.62	0.80	0	897	2380	2345	2295	2260	2210	2320	2235	171	690	500	1570	5	1	34204450	782	-5.89	1.09	12	0.02	-388.00	2092.00	6008	20240401	-61.97	2000	20240805	14.25	6008	-61.97	20240401	2000	14.25	20240805	17900	-87.23	20240401	2000	14.25	20240805	0.46	N	340930	500	171 억		273615	N	N	0	N	00	N
18	20241029	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-10	5	-0.43	74534575	32568	49.64	2330	2330	2245	3015	1625	2320	2287.96	0.84	0	-12150	2383	2351	2298	2266	2213	2367	2282	171	695	500	1570	5	1	34204450	790	-5.95	1.10	12	0.10	-388.00	2092.00	6008	20240401	-61.55	2000	20240805	15.50	6008	-61.55	20240401	2000	15.50	20240805	17900	-87.09	20240401	2000	15.50	20240805	0.46	N	340930	500	171 억		285810	N	N	0	N	00	N
19	20241029	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-20	5	-0.86	69750330	30491	46.47	2330	2330	2245	3015	1625	2320	2287.57	0.84	0	-12492	2383	2351	2298	2266	2213	2367	2282	171	695	500	1570	5	1	34204450	787	-5.93	1.10	12	0.09	-388.00	2092.00	6008	20240401	-61.72	2000	20240805	15.00	6008	-61.72	20240401	2000	15.00	20240805	17900	-87.15	20240401	2000	15.00	20240805	0.46	N	340930	500	171 억		285810	N	N	0	N	00	N
20	20241029	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-30	5	-1.29	64409080	28165	42.93	2330	2330	2245	3015	1625	2320	2286.85	0.84	0	-12964	2383	2351	2298	2266	2213	2367	2282	171	695	500	1570	5	1	34204450	783	-5.90	1.09	12	0.08	-388.00	2092.00	6008	20240401	-61.88	2000	20240805	14.50	6008	-61.88	20240401	2000	14.50	20240805	17900	-87.21	20240401	2000	14.50	20240805	0.46	N	340930	500	171 억		285810	N	N	0	N	00	N
21	20241029	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-45	5	-1.94	44858305	19573	29.83	2330	2330	2245	3015	1625	2320	2291.85	0.84	0	-11207	2383	2351	2298	2266	2213	2367	2282	171	695	500	1570	5	1	34204450	778	-5.86	1.09	12	0.06	-388.00	2092.00	6008	20240401	-62.13	2000	20240805	13.75	6008	-62.13	20240401	2000	13.75	20240805	17900	-87.29	20240401	2000	13.75	20240805	0.46	N	340930	500	171 억		285810	N	N	0	N	00	N
22	20241029	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-50	5	-2.16	41712210	18182	27.71	2330	2330	2245	3015	1625	2320	2294.15	0.84	0	-10435	2383	2351	2298	2266	2213	2367	2282	171	695	500	1570	5	1	34204450	776	-5.85	1.09	12	0.05	-388.00	2092.00	6008	20240401	-62.22	2000	20240805	13.50	6008	-62.22	20240401	2000	13.50	20240805	17900	-87.32	20240401	2000	13.50	20240805	0.46	N	340930	500	171 억		285810	N	N	0	N	00	N
23	20241029	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-55	5	-2.37	38047475	16567	25.25	2330	2330	2245	3015	1625	2320	2296.58	0.84	0	-10168	2383	2351	2298	2266	2213	2367	2282	171	695	500	1570	5	1	34204450	775	-5.84	1.08	12	0.05	-388.00	2092.00	6008	20240401	-62.30	2000	20240805	13.25	6008	-62.30	20240401	2000	13.25	20240805	17900	-87.35	20240401	2000	13.25	20240805	0.46	N	340930	500	171 억		285810	N	N	0	N	00	N
24	20241029	101238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-25	5	-1.08	32295140	14031	21.38	2330	2330	2245	3015	1625	2320	2301.70	0.84	0	-9167	2383	2351	2298	2266	2213	2367	2282	171	695	500	1570	5	1	34204450	785	-5.91	1.10	12	0.04	-388.00	2092.00	6008	20240401	-61.80	2000	20240805	14.75	6008	-61.80	20240401	2000	14.75	20240805	17900	-87.18	20240401	2000	14.75	20240805	0.46	N	340930	500	171 억		285810	N	N	0	N	00	N
25	20241028	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	80	2	3.57	150407145	65374	123.93	2245	2330	2245	2910	1570	2240	2300.72	0.77	0	22336	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	794	-5.98	1.11	12	0.19	-388.00	2092.00	6008	20240401	-61.38	2000	20240805	16.00	6008	-61.38	20240401	2000	16.00	20240805	17900	-87.04	20240401	2000	16.00	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
26	20241028	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	60	2	2.68	140209585	60972	115.59	2245	2330	2245	2910	1570	2240	2299.57	0.77	0	21002	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	787	-5.93	1.10	12	0.18	-388.00	2092.00	6008	20240401	-61.72	2000	20240805	15.00	6008	-61.72	20240401	2000	15.00	20240805	17900	-87.15	20240401	2000	15.00	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
27	20241028	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	90	2	4.02	132087405	57445	108.90	2245	2330	2245	2910	1570	2240	2299.37	0.77	0	18965	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	797	-6.01	1.11	12	0.17	-388.00	2092.00	6008	20240401	-61.22	2000	20240805	16.50	6008	-61.22	20240401	2000	16.50	20240805	17900	-86.98	20240401	2000	16.50	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
28	20241028	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	65	2	2.90	105671695	46006	87.22	2245	2320	2245	2910	1570	2240	2296.91	0.77	0	9216	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	788	-5.94	1.10	12	0.13	-388.00	2092.00	6008	20240401	-61.63	2000	20240805	15.25	6008	-61.63	20240401	2000	15.25	20240805	17900	-87.12	20240401	2000	15.25	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
29	20241028	121234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	70	2	3.12	100794195	43882	83.19	2245	2320	2245	2910	1570	2240	2296.94	0.77	0	9105	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	790	-5.95	1.10	12	0.13	-388.00	2092.00	6008	20240401	-61.55	2000	20240805	15.50	6008	-61.55	20240401	2000	15.50	20240805	17900	-87.09	20240401	2000	15.50	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
30	20241028	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	60	2	2.68	90427755	39389	74.67	2245	2320	2245	2910	1570	2240	2295.76	0.77	0	6432	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	787	-5.93	1.10	12	0.12	-388.00	2092.00	6008	20240401	-61.72	2000	20240805	15.00	6008	-61.72	20240401	2000	15.00	20240805	17900	-87.15	20240401	2000	15.00	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
31	20241028	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	75	2	3.35	70462780	30733	58.26	2245	2320	2245	2910	1570	2240	2292.74	0.77	0	11573	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	792	-5.97	1.11	12	0.09	-388.00	2092.00	6008	20240401	-61.47	2000	20240805	15.75	6008	-61.47	20240401	2000	15.75	20240805	17900	-87.07	20240401	2000	15.75	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
32	20241028	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	60	2	2.68	9397220	4170	7.91	2245	2300	2245	2910	1570	2240	2253.53	0.77	0	394	2456	2347	2291	2182	2126	2320	2155	171	670	500	1520	5	1	34204450	787	-5.93	1.10	12	0.01	-388.00	2092.00	6008	20240401	-61.72	2000	20240805	15.00	6008	-61.72	20240401	2000	15.00	20240805	17900	-87.15	20240401	2000	15.00	20240805	0.47	N	340930	500	171 억		263888	N	N	0	N	00	N
33	20241025	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-50	5	-2.18	120007690	52727	117.65	2280	2400	2235	2975	1605	2290	2276.02	0.78	0	-3894	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	766	-5.77	1.07	12	0.15	-388.00	2092.00	6008	20240401	-62.72	2000	20240805	12.00	6008	-62.72	20240401	2000	12.00	20240805	17900	-87.49	20240401	2000	12.00	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
34	20241025	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-45	5	-1.97	114732475	50372	112.40	2280	2400	2235	2975	1605	2290	2277.70	0.78	0	-3577	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	768	-5.79	1.07	12	0.15	-388.00	2092.00	6008	20240401	-62.63	2000	20240805	12.25	6008	-62.63	20240401	2000	12.25	20240805	17900	-87.46	20240401	2000	12.25	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
35	20241025	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-10	5	-0.44	108122950	47427	105.83	2280	2400	2235	2975	1605	2290	2279.78	0.78	0	-3572	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	780	-5.88	1.09	12	0.14	-388.00	2092.00	6008	20240401	-62.05	2000	20240805	14.00	6008	-62.05	20240401	2000	14.00	20240805	17900	-87.26	20240401	2000	14.00	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
36	20241025	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	103664005	45454	101.42	2280	2400	2235	2975	1605	2290	2280.64	0.78	0	-3195	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	771	-5.81	1.08	12	0.13	-388.00	2092.00	6008	20240401	-62.47	2000	20240805	12.75	6008	-62.47	20240401	2000	12.75	20240805	17900	-87.40	20240401	2000	12.75	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
37	20241025	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	90866525	39786	88.78	2280	2400	2235	2975	1605	2290	2283.88	0.78	0	-2504	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	771	-5.81	1.08	12	0.12	-388.00	2092.00	6008	20240401	-62.47	2000	20240805	12.75	6008	-62.47	20240401	2000	12.75	20240805	17900	-87.40	20240401	2000	12.75	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
38	20241025	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-40	5	-1.75	82260910	35965	80.25	2280	2400	2235	2975	1605	2290	2287.25	0.78	0	-4090	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	770	-5.80	1.08	12	0.11	-388.00	2092.00	6008	20240401	-62.55	2000	20240805	12.50	6008	-62.55	20240401	2000	12.50	20240805	17900	-87.43	20240401	2000	12.50	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
39	20241025	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-25	5	-1.09	72887815	31789	70.93	2280	2400	2235	2975	1605	2290	2292.86	0.78	0	-3852	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	775	-5.84	1.08	12	0.09	-388.00	2092.00	6008	20240401	-62.30	2000	20240805	13.25	6008	-62.30	20240401	2000	13.25	20240805	17900	-87.35	20240401	2000	13.25	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
40	20241025	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-40	5	-1.75	8729340	3850	8.59	2280	2295	2235	2975	1605	2290	2267.36	0.78	0	-1221	2436	2362	2311	2237	2186	2337	2212	171	685	500	1550	5	1	34204450	770	-5.80	1.08	12	0.01	-388.00	2092.00	6008	20240401	-62.55	2000	20240805	12.50	6008	-62.55	20240401	2000	12.50	20240805	17900	-87.43	20240401	2000	12.50	20240805	0.47	N	340930	500	171 억		268259	N	N	0	N	00	N
41	20241024	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-15	5	-0.65	102159110	44545	109.34	2385	2385	2260	2995	1615	2305	2293.39	0.79	0	-2365	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	783	-5.90	1.09	12	0.13	-388.00	2092.00	6008	20240401	-61.88	2000	20240805	14.50	6008	-61.88	20240401	2000	14.50	20240805	17900	-87.21	20240401	2000	14.50	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
42	20241024	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-20	5	-0.87	97941180	42700	104.81	2385	2385	2260	2995	1615	2305	2293.70	0.79	0	-2046	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	782	-5.89	1.09	12	0.12	-388.00	2092.00	6008	20240401	-61.97	2000	20240805	14.25	6008	-61.97	20240401	2000	14.25	20240805	17900	-87.23	20240401	2000	14.25	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
43	20241024	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-5	5	-0.22	78178310	34074	83.64	2385	2385	2260	2995	1615	2305	2294.37	0.79	0	-1878	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	787	-5.93	1.10	12	0.10	-388.00	2092.00	6008	20240401	-61.72	2000	20240805	15.00	6008	-61.72	20240401	2000	15.00	20240805	17900	-87.15	20240401	2000	15.00	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
44	20241024	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	15	2	0.65	73298680	31954	78.44	2385	2385	2260	2995	1615	2305	2293.88	0.79	0	-1938	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	794	-5.98	1.11	12	0.09	-388.00	2092.00	6008	20240401	-61.38	2000	20240805	16.00	6008	-61.38	20240401	2000	16.00	20240805	17900	-87.04	20240401	2000	16.00	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
45	20241024	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	10	2	0.43	59126570	25818	63.37	2385	2385	2260	2995	1615	2305	2290.13	0.79	0	-1184	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	792	-5.97	1.11	12	0.08	-388.00	2092.00	6008	20240401	-61.47	2000	20240805	15.75	6008	-61.47	20240401	2000	15.75	20240805	17900	-87.07	20240401	2000	15.75	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
46	20241024	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-15	5	-0.65	50041230	21871	53.69	2385	2385	2260	2995	1615	2305	2288.02	0.79	0	-2649	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	783	-5.90	1.09	12	0.06	-388.00	2092.00	6008	20240401	-61.88	2000	20240805	14.50	6008	-61.88	20240401	2000	14.50	20240805	17900	-87.21	20240401	2000	14.50	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
47	20241024	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	10	2	0.43	49313745	21553	52.91	2385	2385	2260	2995	1615	2305	2288.02	0.79	0	-2635	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	792	-5.97	1.11	12	0.06	-388.00	2092.00	6008	20240401	-61.47	2000	20240805	15.75	6008	-61.47	20240401	2000	15.75	20240805	17900	-87.07	20240401	2000	15.75	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
48	20241024	091246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	5	2	0.22	5136975	2198	5.40	2385	2385	2310	2995	1615	2305	2337.11	0.79	0	-980	2418	2361	2303	2246	2188	2332	2217	171	690	500	1560	5	1	34204450	790	-5.95	1.10	12	0.01	-388.00	2092.00	6008	20240401	-61.55	2000	20240805	15.50	6008	-61.55	20240401	2000	15.50	20240805	17900	-87.09	20240401	2000	15.50	20240805	0.54	N	340930	500	171 억		270271	N	N	0	N	00	N
49	20241023	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-20	5	-0.86	93455760	40712	44.53	2355	2360	2245	3020	1630	2325	2295.53	0.75	0	12043	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	788	-5.94	1.10	12	0.12	-388.00	2092.00	6008	20240401	-61.63	2000	20240805	15.25	6008	-61.63	20240401	2000	15.25	20240805	17900	-87.12	20240401	2000	15.25	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
50	20241023	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	5	2	0.22	84290580	36742	40.19	2355	2360	2245	3020	1630	2325	2294.12	0.75	0	11660	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	797	-6.01	1.11	12	0.11	-388.00	2092.00	6008	20240401	-61.22	2000	20240805	16.50	6008	-61.22	20240401	2000	16.50	20240805	17900	-86.98	20240401	2000	16.50	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
51	20241023	141246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	10	2	0.43	75728615	33069	36.17	2355	2360	2245	3020	1630	2325	2290.02	0.75	0	9935	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	799	-6.02	1.12	12	0.10	-388.00	2092.00	6008	20240401	-61.14	2000	20240805	16.75	6008	-61.14	20240401	2000	16.75	20240805	17900	-86.96	20240401	2000	16.75	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
52	20241023	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-5	5	-0.22	67267305	29430	32.19	2355	2360	2245	3020	1630	2325	2285.67	0.75	0	9277	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	794	-5.98	1.11	12	0.09	-388.00	2092.00	6008	20240401	-61.38	2000	20240805	16.00	6008	-61.38	20240401	2000	16.00	20240805	17900	-87.04	20240401	2000	16.00	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
53	20241023	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	0	3	0.00	63231065	27681	30.28	2355	2360	2245	3020	1630	2325	2284.28	0.75	0	9325	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	795	-5.99	1.11	12	0.08	-388.00	2092.00	6008	20240401	-61.30	2000	20240805	16.25	6008	-61.30	20240401	2000	16.25	20240805	17900	-87.01	20240401	2000	16.25	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
54	20241023	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-25	5	-1.08	52244780	22918	25.07	2355	2360	2245	3020	1630	2325	2279.64	0.75	0	10676	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	787	-5.93	1.10	12	0.07	-388.00	2092.00	6008	20240401	-61.72	2000	20240805	15.00	6008	-61.72	20240401	2000	15.00	20240805	17900	-87.15	20240401	2000	15.00	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
55	20241023	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-15	5	-0.65	42907920	18798	20.56	2355	2360	2245	3020	1630	2325	2282.58	0.75	0	8307	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	790	-5.95	1.10	12	0.05	-388.00	2092.00	6008	20240401	-61.55	2000	20240805	15.50	6008	-61.55	20240401	2000	15.50	20240805	17900	-87.09	20240401	2000	15.50	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
56	20241023	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-50	5	-2.15	7646005	3309	3.62	2355	2360	2270	3020	1630	2325	2310.67	0.75	0	617	2558	2441	2323	2206	2088	2382	2147	171	695	500	1580	5	1	34204450	778	-5.86	1.09	12	0.01	-388.00	2092.00	6008	20240401	-62.13	2000	20240805	13.75	6008	-62.13	20240401	2000	13.75	20240805	17900	-87.29	20240401	2000	13.75	20240805	0.54	N	340930	500	171 억		258228	N	N	0	N	00	N
57	20241022	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-65	5	-2.72	214871335	91346	274.74	2440	2440	2205	3105	1675	2390	2352.28	0.86	0	-37811	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	795	-5.99	1.11	12	0.27	-388.00	2092.00	6008	20240401	-61.30	2000	20240805	16.25	6008	-61.30	20240401	2000	16.25	20240805	17900	-87.01	20240401	2000	16.25	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
58	20241022	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-60	5	-2.51	210275015	89371	268.80	2440	2440	2205	3105	1675	2390	2352.83	0.86	0	-37184	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	797	-6.01	1.11	12	0.26	-388.00	2092.00	6008	20240401	-61.22	2000	20240805	16.50	6008	-61.22	20240401	2000	16.50	20240805	17900	-86.98	20240401	2000	16.50	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
59	20241022	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-45	5	-1.88	196805140	83598	251.44	2440	2440	2205	3105	1675	2390	2354.18	0.86	0	-37984	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	802	-6.04	1.12	12	0.24	-388.00	2092.00	6008	20240401	-60.97	2000	20240805	17.25	6008	-60.97	20240401	2000	17.25	20240805	17900	-86.90	20240401	2000	17.25	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
60	20241022	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-70	5	-2.93	192023135	81545	245.26	2440	2440	2205	3105	1675	2390	2354.81	0.86	0	-38299	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	794	-5.98	1.11	12	0.24	-388.00	2092.00	6008	20240401	-61.38	2000	20240805	16.00	6008	-61.38	20240401	2000	16.00	20240805	17900	-87.04	20240401	2000	16.00	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
61	20241022	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-30	5	-1.26	65118040	27444	82.54	2440	2440	2360	3105	1675	2390	2372.76	0.86	0	-11113	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	807	-6.08	1.13	12	0.08	-388.00	2092.00	6008	20240401	-60.72	2000	20240805	18.00	6008	-60.72	20240401	2000	18.00	20240805	17900	-86.82	20240401	2000	18.00	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
62	20241022	111212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-25	5	-1.05	63278845	26666	80.20	2440	2440	2360	3105	1675	2390	2373.02	0.86	0	-10923	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	809	-6.10	1.13	12	0.08	-388.00	2092.00	6008	20240401	-60.64	2000	20240805	18.25	6008	-60.64	20240401	2000	18.25	20240805	17900	-86.79	20240401	2000	18.25	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
63	20241022	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-25	5	-1.05	47206960	19859	59.73	2440	2440	2360	3105	1675	2390	2377.11	0.86	0	-10832	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	809	-6.10	1.13	12	0.06	-388.00	2092.00	6008	20240401	-60.64	2000	20240805	18.25	6008	-60.64	20240401	2000	18.25	20240805	17900	-86.79	20240401	2000	18.25	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
64	20241022	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-10	5	-0.42	15121000	6327	19.03	2440	2440	2360	3105	1675	2390	2389.92	0.86	0	-4179	2470	2430	2395	2355	2320	2450	2375	171	715	500	1620	5	1	34204450	814	-6.13	1.14	12	0.02	-388.00	2092.00	6008	20240401	-60.39	2000	20240805	19.00	6008	-60.39	20240401	2000	19.00	20240805	17900	-86.70	20240401	2000	19.00	20240805	0.56	N	340930	500	171 억		295523	N	N	0	N	00	N
65	20241021	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	25	2	1.06	78910845	32975	20.71	2365	2435	2360	3070	1660	2365	2393.05	0.84	0	8256	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	817	-6.16	1.14	12	0.10	-388.00	2092.00	6008	20240401	-60.22	2000	20240805	19.50	6008	-60.22	20240401	2000	19.50	20240805	17900	-86.65	20240401	2000	19.50	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
66	20241021	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	45	2	1.90	71849835	30021	18.85	2365	2435	2360	3070	1660	2365	2393.32	0.84	0	8027	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	824	-6.21	1.15	12	0.09	-388.00	2092.00	6008	20240401	-59.89	2000	20240805	20.50	6008	-59.89	20240401	2000	20.50	20240805	17900	-86.54	20240401	2000	20.50	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
67	20241021	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	50	2	2.11	64072780	26771	16.81	2365	2435	2360	3070	1660	2365	2393.37	0.84	0	7090	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	826	-6.22	1.15	12	0.08	-388.00	2092.00	6008	20240401	-59.80	2000	20240805	20.75	6008	-59.80	20240401	2000	20.75	20240805	17900	-86.51	20240401	2000	20.75	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
68	20241021	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	35	2	1.48	62044695	25929	16.28	2365	2435	2360	3070	1660	2365	2392.87	0.84	0	7696	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	821	-6.19	1.15	12	0.08	-388.00	2092.00	6008	20240401	-60.05	2000	20240805	20.00	6008	-60.05	20240401	2000	20.00	20240805	17900	-86.59	20240401	2000	20.00	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
69	20241021	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	45	2	1.90	58991055	24658	15.48	2365	2435	2360	3070	1660	2365	2392.37	0.84	0	7819	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	824	-6.21	1.15	12	0.07	-388.00	2092.00	6008	20240401	-59.89	2000	20240805	20.50	6008	-59.89	20240401	2000	20.50	20240805	17900	-86.54	20240401	2000	20.50	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
70	20241021	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	45	2	1.90	55400130	23172	14.55	2365	2435	2360	3070	1660	2365	2390.82	0.84	0	7936	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	824	-6.21	1.15	12	0.07	-388.00	2092.00	6008	20240401	-59.89	2000	20240805	20.50	6008	-59.89	20240401	2000	20.50	20240805	17900	-86.54	20240401	2000	20.50	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
71	20241021	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	50	2	2.11	42202465	17691	11.11	2365	2435	2360	3070	1660	2365	2385.53	0.84	0	4874	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	826	-6.22	1.15	12	0.05	-388.00	2092.00	6008	20240401	-59.80	2000	20240805	20.75	6008	-59.80	20240401	2000	20.75	20240805	17900	-86.51	20240401	2000	20.75	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
72	20241021	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	5	2	0.21	21800615	9207	5.78	2365	2385	2360	3070	1660	2365	2367.83	0.84	0	3792	2628	2496	2428	2296	2228	2462	2262	171	705	500	1600	5	1	34204450	811	-6.11	1.13	12	0.03	-388.00	2092.00	6008	20240401	-60.55	2000	20240805	18.50	6008	-60.55	20240401	2000	18.50	20240805	17900	-86.76	20240401	2000	18.50	20240805	0.57	N	340930	500	171 억		286988	N	N	0	N	00	N
73	20241018	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-40	5	-1.66	385071490	159099	185.76	2400	2560	2360	3125	1685	2405	2420.40	0.81	0	8281	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	809	-6.10	1.13	12	0.47	-388.00	2092.00	6008	20240401	-60.64	2000	20240805	18.25	6008	-60.64	20240401	2000	18.25	20240805	17900	-86.79	20240401	2000	18.25	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
74	20241018	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-35	5	-1.46	365757135	150937	176.23	2400	2560	2360	3125	1685	2405	2423.24	0.81	0	7765	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	811	-6.11	1.13	12	0.44	-388.00	2092.00	6008	20240401	-60.55	2000	20240805	18.50	6008	-60.55	20240401	2000	18.50	20240805	17900	-86.76	20240401	2000	18.50	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
75	20241018	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-15	5	-0.62	292675425	120167	140.30	2400	2560	2360	3125	1685	2405	2435.57	0.81	0	-9272	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	817	-6.16	1.14	12	0.35	-388.00	2092.00	6008	20240401	-60.22	2000	20240805	19.50	6008	-60.22	20240401	2000	19.50	20240805	17900	-86.65	20240401	2000	19.50	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
76	20241018	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	10	2	0.42	265754445	108896	127.14	2400	2560	2360	3125	1685	2405	2440.44	0.81	0	-9842	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	826	-6.22	1.15	12	0.32	-388.00	2092.00	6008	20240401	-59.80	2000	20240805	20.75	6008	-59.80	20240401	2000	20.75	20240805	17900	-86.51	20240401	2000	20.75	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
77	20241018	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-10	5	-0.42	254933660	104399	121.89	2400	2560	2360	3125	1685	2405	2441.92	0.81	0	-7751	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	819	-6.17	1.14	12	0.31	-388.00	2092.00	6008	20240401	-60.14	2000	20240805	19.75	6008	-60.14	20240401	2000	19.75	20240805	17900	-86.62	20240401	2000	19.75	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
78	20241018	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	240635540	98451	114.95	2400	2560	2360	3125	1685	2405	2444.22	0.81	0	-8949	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	821	-6.19	1.15	12	0.29	-388.00	2092.00	6008	20240401	-60.05	2000	20240805	20.00	6008	-60.05	20240401	2000	20.00	20240805	17900	-86.59	20240401	2000	20.00	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
79	20241018	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	25	2	1.04	231340430	94590	110.44	2400	2560	2360	3125	1685	2405	2445.72	0.81	0	-9836	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	831	-6.26	1.16	12	0.28	-388.00	2092.00	6008	20240401	-59.55	2000	20240805	21.50	6008	-59.55	20240401	2000	21.50	20240805	17900	-86.42	20240401	2000	21.50	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
80	20241018	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	19806180	8283	9.67	2400	2495	2360	3125	1685	2405	2391.18	0.81	0	1963	2565	2485	2445	2365	2325	2465	2345	171	720	500	1630	5	1	34204450	821	-6.19	1.15	12	0.02	-388.00	2092.00	6008	20240401	-60.05	2000	20240805	20.00	6008	-60.05	20240401	2000	20.00	20240805	17900	-86.59	20240401	2000	20.00	20240805	0.56	N	340930	500	171 억		278424	N	N	0	N	00	N
81	20241017	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-85	5	-3.41	208862835	85215	130.54	2490	2525	2405	3235	1745	2490	2451.13	0.82	0	-539	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	823	-6.20	1.15	12	0.25	-388.00	2092.00	6008	20240401	-59.97	2000	20240805	20.25	6008	-59.97	20240401	2000	20.25	20240805	17900	-86.56	20240401	2000	20.25	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
82	20241017	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-80	5	-3.21	193226620	78719	120.59	2490	2525	2410	3235	1745	2490	2454.64	0.82	0	-278	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	824	-6.21	1.15	12	0.23	-388.00	2092.00	6008	20240401	-59.89	2000	20240805	20.50	6008	-59.89	20240401	2000	20.50	20240805	17900	-86.54	20240401	2000	20.50	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
83	20241017	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-45	5	-1.81	148028030	60042	91.98	2490	2525	2425	3235	1745	2490	2465.41	0.82	0	88	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	836	-6.30	1.17	12	0.18	-388.00	2092.00	6008	20240401	-59.30	2000	20240805	22.25	6008	-59.30	20240401	2000	22.25	20240805	17900	-86.34	20240401	2000	22.25	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
84	20241017	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-20	5	-0.80	83229085	33511	51.34	2490	2525	2445	3235	1745	2490	2483.63	0.82	0	-5981	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	845	-6.37	1.18	12	0.10	-388.00	2092.00	6008	20240401	-58.89	2000	20240805	23.50	6008	-58.89	20240401	2000	23.50	20240805	17900	-86.20	20240401	2000	23.50	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
85	20241017	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-20	5	-0.80	75289170	30292	46.40	2490	2525	2445	3235	1745	2490	2485.45	0.82	0	-4433	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	845	-6.37	1.18	12	0.09	-388.00	2092.00	6008	20240401	-58.89	2000	20240805	23.50	6008	-58.89	20240401	2000	23.50	20240805	17900	-86.20	20240401	2000	23.50	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
86	20241017	111212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-5	5	-0.20	47196685	18857	28.89	2490	2525	2480	3235	1745	2490	2502.87	0.82	0	-5759	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	850	-6.40	1.19	12	0.06	-388.00	2092.00	6008	20240401	-58.64	2000	20240805	24.25	6008	-58.64	20240401	2000	24.25	20240805	17900	-86.12	20240401	2000	24.25	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
87	20241017	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	28598725	11412	17.48	2490	2525	2480	3235	1745	2490	2506.02	0.82	0	-3528	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	860	-6.48	1.20	12	0.03	-388.00	2092.00	6008	20240401	-58.14	2000	20240805	25.75	6008	-58.14	20240401	2000	25.75	20240805	17900	-85.95	20240401	2000	25.75	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
88	20241017	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	10	2	0.40	7746335	3093	4.74	2490	2525	2490	3235	1745	2490	2504.47	0.82	0	-1334	2633	2561	2518	2446	2403	2597	2482	171	745	500	1690	5	1	34204450	855	-6.44	1.20	12	0.01	-388.00	2092.00	6008	20240401	-58.39	2000	20240805	25.00	6008	-58.39	20240401	2000	25.00	20240805	17900	-86.03	20240401	2000	25.00	20240805	0.56	N	340930	500	171 억		278943	N	N	0	N	00	N
89	20241016	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-20	5	-0.80	162291460	64938	56.30	2475	2590	2475	3260	1760	2510	2499.23	0.85	0	-10633	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	852	-6.42	1.19	12	0.19	-388.00	2092.00	6008	20240401	-58.56	2000	20240805	24.50	6008	-58.56	20240401	2000	24.50	20240805	17900	-86.09	20240401	2000	24.50	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
90	20241016	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-30	5	-1.20	153241995	61296	53.14	2475	2590	2475	3260	1760	2510	2500.03	0.85	0	-10244	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	848	-6.39	1.19	12	0.18	-388.00	2092.00	6008	20240401	-58.72	2000	20240805	24.00	6008	-58.72	20240401	2000	24.00	20240805	17900	-86.15	20240401	2000	24.00	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
91	20241016	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-15	5	-0.60	138305765	55282	47.93	2475	2590	2475	3260	1760	2510	2501.82	0.85	0	-10113	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	853	-6.43	1.19	12	0.16	-388.00	2092.00	6008	20240401	-58.47	2000	20240805	24.75	6008	-58.47	20240401	2000	24.75	20240805	17900	-86.06	20240401	2000	24.75	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
92	20241016	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-25	5	-1.00	123445105	49328	42.77	2475	2590	2475	3260	1760	2510	2502.54	0.85	0	-9594	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	850	-6.40	1.19	12	0.14	-388.00	2092.00	6008	20240401	-58.64	2000	20240805	24.25	6008	-58.64	20240401	2000	24.25	20240805	17900	-86.12	20240401	2000	24.25	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
93	20241016	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-15	5	-0.60	81957570	32654	28.31	2475	2590	2475	3260	1760	2510	2509.88	0.85	0	-7373	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	853	-6.43	1.19	12	0.10	-388.00	2092.00	6008	20240401	-58.47	2000	20240805	24.75	6008	-58.47	20240401	2000	24.75	20240805	17900	-86.06	20240401	2000	24.75	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
94	20241016	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-10	5	-0.40	74537540	29682	25.73	2475	2590	2475	3260	1760	2510	2511.20	0.85	0	-6260	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	855	-6.44	1.20	12	0.09	-388.00	2092.00	6008	20240401	-58.39	2000	20240805	25.00	6008	-58.39	20240401	2000	25.00	20240805	17900	-86.03	20240401	2000	25.00	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
95	20241016	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	30	2	1.20	49466660	19695	17.08	2475	2590	2475	3260	1760	2510	2511.64	0.85	0	1065	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	869	-6.55	1.21	12	0.06	-388.00	2092.00	6008	20240401	-57.72	2000	20240805	27.00	6008	-57.72	20240401	2000	27.00	20240805	17900	-85.81	20240401	2000	27.00	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
96	20241016	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	25	2	1.00	34976865	13942	12.09	2475	2590	2475	3260	1760	2510	2508.74	0.85	0	2595	2683	2596	2538	2451	2393	2567	2422	171	750	500	1700	5	1	34204450	867	-6.53	1.21	12	0.04	-388.00	2092.00	6008	20240401	-57.81	2000	20240805	26.75	6008	-57.81	20240401	2000	26.75	20240805	17900	-85.84	20240401	2000	26.75	20240805	0.57	N	340930	500	171 억		290119	N	N	0	N	00	N
97	20241015	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-100	5	-3.83	288170400	114222	100.73	2615	2625	2480	3390	1830	2610	2522.96	0.81	0	13929	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	859	-6.47	1.20	12	0.33	-388.00	2092.00	6008	20240401	-58.22	2000	20240805	25.50	6008	-58.22	20240401	2000	25.50	20240805	17900	-85.98	20240401	2000	25.50	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
98	20241015	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-60	5	-2.30	268568395	106433	93.86	2615	2625	2480	3390	1830	2610	2523.36	0.81	0	12877	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	872	-6.57	1.22	12	0.31	-388.00	2092.00	6008	20240401	-57.56	2000	20240805	27.50	6008	-57.56	20240401	2000	27.50	20240805	17900	-85.75	20240401	2000	27.50	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
99	20241015	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-90	5	-3.45	248863715	98660	87.01	2615	2625	2480	3390	1830	2610	2522.44	0.81	0	7283	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	862	-6.49	1.20	12	0.29	-388.00	2092.00	6008	20240401	-58.06	2000	20240805	26.00	6008	-58.06	20240401	2000	26.00	20240805	17900	-85.92	20240401	2000	26.00	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
100	20241015	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-90	5	-3.45	242721555	96217	84.85	2615	2625	2480	3390	1830	2610	2522.65	0.81	0	7157	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	862	-6.49	1.20	12	0.28	-388.00	2092.00	6008	20240401	-58.06	2000	20240805	26.00	6008	-58.06	20240401	2000	26.00	20240805	17900	-85.92	20240401	2000	26.00	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
101	20241015	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-90	5	-3.45	231568900	91777	80.94	2615	2625	2480	3390	1830	2610	2523.17	0.81	0	7165	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	862	-6.49	1.20	12	0.27	-388.00	2092.00	6008	20240401	-58.06	2000	20240805	26.00	6008	-58.06	20240401	2000	26.00	20240805	17900	-85.92	20240401	2000	26.00	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
102	20241015	111204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-110	5	-4.21	224464810	88958	78.45	2615	2625	2480	3390	1830	2610	2523.27	0.81	0	7760	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	855	-6.44	1.20	12	0.26	-388.00	2092.00	6008	20240401	-58.39	2000	20240805	25.00	6008	-58.39	20240401	2000	25.00	20240805	17900	-86.03	20240401	2000	25.00	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
103	20241015	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-95	5	-3.64	138464570	54563	48.12	2615	2625	2500	3390	1830	2610	2537.70	0.81	0	-325	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	860	-6.48	1.20	12	0.16	-388.00	2092.00	6008	20240401	-58.14	2000	20240805	25.75	6008	-58.14	20240401	2000	25.75	20240805	17900	-85.95	20240401	2000	25.75	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
104	20241015	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-20	5	-0.77	11476545	4392	3.87	2615	2625	2590	3390	1830	2610	2613.06	0.81	0	240	2730	2670	2575	2515	2420	2687	2532	171	780	500	1770	5	1	34204450	886	-6.68	1.24	12	0.01	-388.00	2092.00	6008	20240401	-56.89	2000	20240805	29.50	6008	-56.89	20240401	2000	29.50	20240805	17900	-85.53	20240401	2000	29.50	20240805	0.57	N	340930	500	171 억		276185	N	N	0	N	00	N
105	20241014	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-25	5	-0.95	290704475	112991	90.30	2610	2635	2480	3425	1845	2635	2572.80	0.74	0	20062	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	893	-6.73	1.25	12	0.33	-388.00	2092.00	6008	20240401	-56.56	2000	20240805	30.50	6008	-56.56	20240401	2000	30.50	20240805	17900	-85.42	20240401	2000	30.50	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
106	20241014	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-65	5	-2.47	283490635	110195	88.06	2610	2635	2480	3425	1845	2635	2572.63	0.74	0	19963	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	879	-6.62	1.23	12	0.32	-388.00	2092.00	6008	20240401	-57.22	2000	20240805	28.50	6008	-57.22	20240401	2000	28.50	20240805	17900	-85.64	20240401	2000	28.50	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
107	20241014	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-55	5	-2.09	263223060	102297	81.75	2610	2635	2480	3425	1845	2635	2573.13	0.74	0	15583	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	882	-6.65	1.23	12	0.30	-388.00	2092.00	6008	20240401	-57.06	2000	20240805	29.00	6008	-57.06	20240401	2000	29.00	20240805	17900	-85.59	20240401	2000	29.00	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
108	20241014	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-85	5	-3.23	253531930	98529	78.74	2610	2635	2480	3425	1845	2635	2573.17	0.74	0	15706	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	872	-6.57	1.22	12	0.29	-388.00	2092.00	6008	20240401	-57.56	2000	20240805	27.50	6008	-57.56	20240401	2000	27.50	20240805	17900	-85.75	20240401	2000	27.50	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
109	20241014	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-65	5	-2.47	229248700	89004	71.13	2610	2635	2480	3425	1845	2635	2575.71	0.74	0	13028	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	879	-6.62	1.23	12	0.26	-388.00	2092.00	6008	20240401	-57.22	2000	20240805	28.50	6008	-57.22	20240401	2000	28.50	20240805	17900	-85.64	20240401	2000	28.50	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
110	20241014	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-75	5	-2.85	204415010	79261	63.34	2610	2635	2480	3425	1845	2635	2579.01	0.74	0	10289	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	876	-6.60	1.22	12	0.23	-388.00	2092.00	6008	20240401	-57.39	2000	20240805	28.00	6008	-57.39	20240401	2000	28.00	20240805	17900	-85.70	20240401	2000	28.00	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
111	20241014	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-80	5	-3.04	136345055	52693	42.11	2610	2635	2480	3425	1845	2635	2587.54	0.74	0	8032	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	874	-6.59	1.22	12	0.15	-388.00	2092.00	6008	20240401	-57.47	2000	20240805	27.75	6008	-57.47	20240401	2000	27.75	20240805	17900	-85.73	20240401	2000	27.75	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
112	20241014	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	-20	5	-0.76	68873630	26583	21.24	2610	2635	2480	3425	1845	2635	2590.89	0.74	0	5384	2791	2712	2671	2592	2551	2692	2572	171	790	500	1790	5	1	34204450	894	-6.74	1.25	12	0.08	-388.00	2092.00	6008	20240401	-56.47	2000	20240805	30.75	6008	-56.47	20240401	2000	30.75	20240805	17900	-85.39	20240401	2000	30.75	20240805	0.57	N	340930	500	171 억		253738	N	N	0	N	00	N
113	20241011	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-100	5	-3.66	330940925	124298	118.99	2735	2750	2630	3555	1915	2735	2662.48	0.78	0	-15355	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	901	-6.79	1.26	12	0.36	-388.00	2092.00	6008	20240401	-56.14	2000	20240805	31.75	6008	-56.14	20240401	2000	31.75	20240805	17900	-85.28	20240401	2000	31.75	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
114	20241011	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-105	5	-3.84	319773480	120060	114.93	2735	2750	2630	3555	1915	2735	2663.45	0.78	0	-14482	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	900	-6.78	1.26	12	0.35	-388.00	2092.00	6008	20240401	-56.23	2000	20240805	31.50	6008	-56.23	20240401	2000	31.50	20240805	17900	-85.31	20240401	2000	31.50	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
115	20241011	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-85	5	-3.11	247202335	92596	88.64	2735	2750	2645	3555	1915	2735	2669.69	0.78	0	-6261	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	906	-6.83	1.27	12	0.27	-388.00	2092.00	6008	20240401	-55.89	2000	20240805	32.50	6008	-55.89	20240401	2000	32.50	20240805	17900	-85.20	20240401	2000	32.50	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
116	20241011	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-75	5	-2.74	199691110	74695	71.51	2735	2750	2655	3555	1915	2735	2673.42	0.78	0	5841	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	910	-6.86	1.27	12	0.22	-388.00	2092.00	6008	20240401	-55.73	2000	20240805	33.00	6008	-55.73	20240401	2000	33.00	20240805	17900	-85.14	20240401	2000	33.00	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
117	20241011	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-55	5	-2.01	173257180	64792	62.03	2735	2750	2655	3555	1915	2735	2674.05	0.78	0	8706	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	917	-6.91	1.28	12	0.19	-388.00	2092.00	6008	20240401	-55.39	2000	20240805	34.00	6008	-55.39	20240401	2000	34.00	20240805	17900	-85.03	20240401	2000	34.00	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
118	20241011	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-65	5	-2.38	111087620	41461	39.69	2735	2750	2655	3555	1915	2735	2679.33	0.78	0	12386	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	913	-6.88	1.28	12	0.12	-388.00	2092.00	6008	20240401	-55.56	2000	20240805	33.50	6008	-55.56	20240401	2000	33.50	20240805	17900	-85.08	20240401	2000	33.50	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
119	20241011	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-65	5	-2.38	56227020	20922	20.03	2735	2750	2655	3555	1915	2735	2687.46	0.78	0	647	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	913	-6.88	1.28	12	0.06	-388.00	2092.00	6008	20240401	-55.56	2000	20240805	33.50	6008	-55.56	20240401	2000	33.50	20240805	17900	-85.08	20240401	2000	33.50	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
120	20241011	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	0	3	0.00	3889900	1428	1.37	2735	2750	2720	3555	1915	2735	2724.02	0.78	0	716	2941	2837	2776	2672	2611	2807	2642	171	820	500	1850	5	1	34204450	935	-7.05	1.31	12	0.00	-388.00	2092.00	6008	20240401	-54.48	2000	20240805	36.75	6008	-54.48	20240401	2000	36.75	20240805	17900	-84.72	20240401	2000	36.75	20240805	0.56	N	340930	500	171 억		267976	N	N	0	N	00	N
121	20241010	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-70	5	-2.50	290402760	104342	138.20	2830	2880	2715	3645	1965	2805	2783.18	0.88	0	-31641	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	935	-7.05	1.31	12	0.31	-388.00	2092.00	6008	20240401	-54.48	2000	20240805	36.75	6008	-54.48	20240401	2000	36.75	20240805	17900	-84.72	20240401	2000	36.75	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
122	20241010	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-75	5	-2.67	276616420	99289	131.51	2830	2880	2715	3645	1965	2805	2785.97	0.88	0	-32086	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	934	-7.04	1.30	12	0.29	-388.00	2092.00	6008	20240401	-54.56	2000	20240805	36.50	6008	-54.56	20240401	2000	36.50	20240805	17900	-84.75	20240401	2000	36.50	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
123	20241010	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-30	5	-1.07	208819960	74601	98.81	2830	2880	2765	3645	1965	2805	2799.16	0.88	0	-23981	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	949	-7.15	1.33	12	0.22	-388.00	2092.00	6008	20240401	-53.81	2000	20240805	38.75	6008	-53.81	20240401	2000	38.75	20240805	17900	-84.50	20240401	2000	38.75	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
124	20241010	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-20	5	-0.71	174855020	62347	82.58	2830	2880	2770	3645	1965	2805	2804.55	0.88	0	-16928	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	953	-7.18	1.33	12	0.18	-388.00	2092.00	6008	20240401	-53.65	2000	20240805	39.25	6008	-53.65	20240401	2000	39.25	20240805	17900	-84.44	20240401	2000	39.25	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
125	20241010	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-20	5	-0.71	143596150	51138	67.73	2830	2880	2770	3645	1965	2805	2808.01	0.88	0	-12531	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	953	-7.18	1.33	12	0.15	-388.00	2092.00	6008	20240401	-53.65	2000	20240805	39.25	6008	-53.65	20240401	2000	39.25	20240805	17900	-84.44	20240401	2000	39.25	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
126	20241010	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-15	5	-0.53	130801340	46540	61.64	2830	2880	2770	3645	1965	2805	2810.51	0.88	0	-12597	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	954	-7.19	1.33	12	0.14	-388.00	2092.00	6008	20240401	-53.56	2000	20240805	39.50	6008	-53.56	20240401	2000	39.50	20240805	17900	-84.41	20240401	2000	39.50	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
127	20241010	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-5	5	-0.18	95133695	33774	44.73	2830	2880	2770	3645	1965	2805	2816.77	0.88	0	-8023	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	958	-7.22	1.34	12	0.10	-388.00	2092.00	6008	20240401	-53.40	2000	20240805	40.00	6008	-53.40	20240401	2000	40.00	20240805	17900	-84.36	20240401	2000	40.00	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
128	20241010	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	10	2	0.36	39080430	13690	18.13	2830	2880	2815	3645	1965	2805	2854.67	0.88	0	-6664	2908	2856	2813	2761	2718	2882	2787	171	840	500	1900	5	1	34204450	963	-7.26	1.35	12	0.04	-388.00	2092.00	6008	20240401	-53.15	2000	20240805	40.75	6008	-53.15	20240401	2000	40.75	20240805	17900	-84.27	20240401	2000	40.75	20240805	0.56	N	340930	500	171 억		300443	N	N	0	N	00	N
129	20241008	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-65	5	-2.26	209746160	74708	69.97	2800	2865	2770	3730	2010	2870	2807.56	0.87	0	482	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	959	-7.23	1.34	12	0.22	-388.00	2092.00	6008	20240401	-53.31	2000	20240805	40.25	6008	-53.31	20240401	2000	40.25	20240805	17900	-84.33	20240401	2000	40.25	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
130	20241008	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-65	5	-2.26	200835270	71527	66.99	2800	2865	2770	3730	2010	2870	2807.82	0.87	0	-1102	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	959	-7.23	1.34	12	0.21	-388.00	2092.00	6008	20240401	-53.31	2000	20240805	40.25	6008	-53.31	20240401	2000	40.25	20240805	17900	-84.33	20240401	2000	40.25	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
131	20241008	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-70	5	-2.44	183676310	65398	61.25	2800	2865	2770	3730	2010	2870	2808.59	0.87	0	-970	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	958	-7.22	1.34	12	0.19	-388.00	2092.00	6008	20240401	-53.40	2000	20240805	40.00	6008	-53.40	20240401	2000	40.00	20240805	17900	-84.36	20240401	2000	40.00	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
132	20241008	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-50	5	-1.74	167109735	59493	55.72	2800	2865	2770	3730	2010	2870	2808.90	0.87	0	-1440	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	965	-7.27	1.35	12	0.17	-388.00	2092.00	6008	20240401	-53.06	2000	20240805	41.00	6008	-53.06	20240401	2000	41.00	20240805	17900	-84.25	20240401	2000	41.00	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
133	20241008	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-50	5	-1.74	143553225	51117	47.87	2800	2865	2770	3730	2010	2870	2808.33	0.87	0	816	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	965	-7.27	1.35	12	0.15	-388.00	2092.00	6008	20240401	-53.06	2000	20240805	41.00	6008	-53.06	20240401	2000	41.00	20240805	17900	-84.25	20240401	2000	41.00	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
134	20241008	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-80	5	-2.79	115868655	41221	38.60	2800	2865	2780	3730	2010	2870	2810.91	0.87	0	1334	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	954	-7.19	1.33	12	0.12	-388.00	2092.00	6008	20240401	-53.56	2000	20240805	39.50	6008	-53.56	20240401	2000	39.50	20240805	17900	-84.41	20240401	2000	39.50	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
135	20241008	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-50	5	-1.74	98013970	34823	32.61	2800	2865	2785	3730	2010	2870	2814.63	0.87	0	5932	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	965	-7.27	1.35	12	0.10	-388.00	2092.00	6008	20240401	-53.06	2000	20240805	41.00	6008	-53.06	20240401	2000	41.00	20240805	17900	-84.25	20240401	2000	41.00	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
136	20241008	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-40	5	-1.39	36940985	13109	12.28	2800	2850	2800	3730	2010	2870	2817.99	0.87	0	6757	2990	2930	2810	2750	2630	2960	2780	171	860	500	1950	5	1	34204450	968	-7.29	1.35	12	0.04	-388.00	2092.00	6008	20240401	-52.90	2000	20240805	41.50	6008	-52.90	20240401	2000	41.50	20240805	17900	-84.19	20240401	2000	41.50	20240805	0.55	N	340930	500	171 억		299223	N	N	0	N	00	N
137	20241007	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	145	2	5.32	298771465	105963	173.64	2725	2870	2690	3540	1910	2725	2819.57	0.80	0	23255	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	982	-7.40	1.37	12	0.31	-388.00	2092.00	6008	20240401	-52.23	2000	20240805	43.50	6008	-52.23	20240401	2000	43.50	20240805	17900	-83.97	20240401	2000	43.50	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
138	20241007	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	120	2	4.40	272344940	96711	158.48	2725	2860	2690	3540	1910	2725	2816.07	0.80	0	17663	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	973	-7.33	1.36	12	0.28	-388.00	2092.00	6008	20240401	-52.65	2000	20240805	42.25	6008	-52.65	20240401	2000	42.25	20240805	17900	-84.11	20240401	2000	42.25	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
139	20241007	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	115	2	4.22	236924805	84257	138.07	2725	2860	2690	3540	1910	2725	2811.93	0.80	0	13635	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	971	-7.32	1.36	12	0.25	-388.00	2092.00	6008	20240401	-52.73	2000	20240805	42.00	6008	-52.73	20240401	2000	42.00	20240805	17900	-84.13	20240401	2000	42.00	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
140	20241007	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	110	2	4.04	195810945	69764	114.32	2725	2860	2690	3540	1910	2725	2806.76	0.80	0	8971	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	970	-7.31	1.36	12	0.20	-388.00	2092.00	6008	20240401	-52.81	2000	20240805	41.75	6008	-52.81	20240401	2000	41.75	20240805	17900	-84.16	20240401	2000	41.75	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
141	20241007	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	130	2	4.77	178185185	63554	104.14	2725	2860	2690	3540	1910	2725	2803.68	0.80	0	7730	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	977	-7.36	1.36	12	0.19	-388.00	2092.00	6008	20240401	-52.48	2000	20240805	42.75	6008	-52.48	20240401	2000	42.75	20240805	17900	-84.05	20240401	2000	42.75	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
142	20241007	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	85	2	3.12	134625705	48251	79.07	2725	2840	2690	3540	1910	2725	2790.11	0.80	0	5990	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	961	-7.24	1.34	12	0.14	-388.00	2092.00	6008	20240401	-53.23	2000	20240805	40.50	6008	-53.23	20240401	2000	40.50	20240805	17900	-84.30	20240401	2000	40.50	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
143	20241007	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	95	2	3.49	104776300	37683	61.75	2725	2835	2690	3540	1910	2725	2780.47	0.80	0	1212	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	965	-7.27	1.35	12	0.11	-388.00	2092.00	6008	20240401	-53.06	2000	20240805	41.00	6008	-53.06	20240401	2000	41.00	20240805	17900	-84.25	20240401	2000	41.00	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
144	20241007	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-10	5	-0.37	15501800	5741	9.41	2725	2725	2690	3540	1910	2725	2700.19	0.80	0	920	2818	2771	2713	2666	2608	2795	2690	171	815	500	1850	5	1	34204450	929	-7.00	1.30	12	0.02	-388.00	2092.00	6008	20240401	-54.81	2000	20240805	35.75	6008	-54.81	20240401	2000	35.75	20240805	17900	-84.83	20240401	2000	35.75	20240805	0.55	N	340930	500	171 억		274948	N	N	0	N	00	N
145	20241004	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-5	5	-0.18	163107400	60431	48.61	2700	2760	2655	3545	1915	2730	2699.07	0.80	0	1979	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	932	-7.02	1.30	12	0.18	-388.00	2092.00	6008	20240401	-54.64	2000	20240805	36.25	6008	-54.64	20240401	2000	36.25	20240805	17900	-84.78	20240401	2000	36.25	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
146	20241004	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-15	5	-0.55	158336445	58672	47.20	2700	2760	2655	3545	1915	2730	2698.67	0.80	0	2927	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	929	-7.00	1.30	12	0.17	-388.00	2092.00	6008	20240401	-54.81	2000	20240805	35.75	6008	-54.81	20240401	2000	35.75	20240805	17900	-84.83	20240401	2000	35.75	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
147	20241004	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-25	5	-0.92	147951355	54822	44.10	2700	2760	2655	3545	1915	2730	2698.76	0.80	0	2641	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	925	-6.97	1.29	12	0.16	-388.00	2092.00	6008	20240401	-54.98	2000	20240805	35.25	6008	-54.98	20240401	2000	35.25	20240805	17900	-84.89	20240401	2000	35.25	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
148	20241004	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-40	5	-1.47	133046235	49280	39.64	2700	2760	2655	3545	1915	2730	2699.80	0.80	0	1909	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	920	-6.93	1.29	12	0.14	-388.00	2092.00	6008	20240401	-55.23	2000	20240805	34.50	6008	-55.23	20240401	2000	34.50	20240805	17900	-84.97	20240401	2000	34.50	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
149	20241004	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-10	5	-0.37	100507705	37201	29.92	2700	2760	2655	3545	1915	2730	2701.75	0.80	0	3466	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	930	-7.01	1.30	12	0.11	-388.00	2092.00	6008	20240401	-54.73	2000	20240805	36.00	6008	-54.73	20240401	2000	36.00	20240805	17900	-84.80	20240401	2000	36.00	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
150	20241004	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-10	5	-0.37	88786480	32893	26.46	2700	2760	2655	3545	1915	2730	2699.25	0.80	0	3838	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	930	-7.01	1.30	12	0.10	-388.00	2092.00	6008	20240401	-54.73	2000	20240805	36.00	6008	-54.73	20240401	2000	36.00	20240805	17900	-84.80	20240401	2000	36.00	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
151	20241004	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-5	5	-0.18	70051080	26018	20.93	2700	2760	2655	3545	1915	2730	2692.41	0.80	0	1352	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	932	-7.02	1.30	12	0.08	-388.00	2092.00	6008	20240401	-54.64	2000	20240805	36.25	6008	-54.64	20240401	2000	36.25	20240805	17900	-84.78	20240401	2000	36.25	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
152	20241004	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-40	5	-1.47	16815665	6207	4.99	2700	2750	2680	3545	1915	2730	2709.15	0.80	0	938	2910	2820	2730	2640	2550	2865	2685	171	815	500	1850	5	1	34204450	920	-6.93	1.29	12	0.02	-388.00	2092.00	6008	20240401	-55.23	2000	20240805	34.50	6008	-55.23	20240401	2000	34.50	20240805	17900	-84.97	20240401	2000	34.50	20240805	0.58	N	340930	500	171 억		272834	N	N	0	N	00	N
153	20241002	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	60	2	2.25	340196670	124262	90.86	2640	2820	2640	3470	1870	2670	2737.74	0.77	0	9624	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	934	-7.04	1.30	12	0.36	-388.00	2092.00	6008	20240401	-54.56	2000	20240805	36.50	6008	-54.56	20240401	2000	36.50	20240805	17900	-84.75	20240401	2000	36.50	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N
154	20241002	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	80	2	3.00	321675390	117478	85.90	2640	2820	2640	3470	1870	2670	2738.18	0.77	0	8932	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	941	-7.09	1.31	12	0.34	-388.00	2092.00	6008	20240401	-54.23	2000	20240805	37.50	6008	-54.23	20240401	2000	37.50	20240805	17900	-84.64	20240401	2000	37.50	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N
155	20241002	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	85	2	3.18	287110030	104893	76.70	2640	2820	2640	3470	1870	2670	2737.17	0.77	0	8625	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	942	-7.10	1.32	12	0.31	-388.00	2092.00	6008	20240401	-54.14	2000	20240805	37.75	6008	-54.14	20240401	2000	37.75	20240805	17900	-84.61	20240401	2000	37.75	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N
156	20241002	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	125	2	4.68	257145245	94072	68.79	2640	2820	2640	3470	1870	2670	2733.49	0.77	0	6836	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	956	-7.20	1.34	12	0.28	-388.00	2092.00	6008	20240401	-53.48	2000	20240805	39.75	6008	-53.48	20240401	2000	39.75	20240805	17900	-84.39	20240401	2000	39.75	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N
157	20241002	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	110	2	4.12	233622820	85668	62.64	2640	2820	2640	3470	1870	2670	2727.07	0.77	0	10689	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	951	-7.16	1.33	12	0.25	-388.00	2092.00	6008	20240401	-53.73	2000	20240805	39.00	6008	-53.73	20240401	2000	39.00	20240805	17900	-84.47	20240401	2000	39.00	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N
158	20241002	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	105	2	3.93	160068180	59327	43.38	2640	2780	2640	3470	1870	2670	2698.07	0.77	0	6109	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	949	-7.15	1.33	12	0.17	-388.00	2092.00	6008	20240401	-53.81	2000	20240805	38.75	6008	-53.81	20240401	2000	38.75	20240805	17900	-84.50	20240401	2000	38.75	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N
159	20241002	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	35	2	1.31	101602825	37986	27.78	2640	2725	2640	3470	1870	2670	2674.74	0.77	0	-916	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	925	-6.97	1.29	12	0.11	-388.00	2092.00	6008	20240401	-54.98	2000	20240805	35.25	6008	-54.98	20240401	2000	35.25	20240805	17900	-84.89	20240401	2000	35.25	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N
160	20241002	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	30	2	1.12	23533150	8795	6.43	2640	2725	2640	3470	1870	2670	2675.74	0.77	0	-2479	3006	2837	2721	2552	2436	2780	2495	171	800	500	1810	5	1	34204450	924	-6.96	1.29	12	0.03	-388.00	2092.00	6008	20240401	-55.06	2000	20240805	35.00	6008	-55.06	20240401	2000	35.00	20240805	17900	-84.92	20240401	2000	35.00	20240805	0.54	N	340930	500	171 억		263521	N	N	0	N	00	N