KissMeData/079950/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	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	6	2	0.75	40185127	49973	462.33	800	817	787	1040	560	800	804.14	0.30	0	-440	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	187	-1.07	0.49	12	0.22	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
3	20241031	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	8	2	1.00	38974254	48473	448.45	800	817	787	1040	560	800	804.04	0.30	0	-27	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	187	-1.07	0.49	12	0.21	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
4	20241031	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	8	2	1.00	30936072	38505	356.23	800	817	787	1040	560	800	803.43	0.30	0	-27	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	187	-1.07	0.49	12	0.17	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
5	20241031	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	8	2	1.00	25917966	32278	298.62	800	817	787	1040	560	800	802.96	0.30	0	-27	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	187	-1.07	0.49	12	0.14	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
6	20241031	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	8	2	1.00	11388784	14231	131.66	800	817	787	1040	560	800	800.28	0.30	0	-685	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	187	-1.07	0.49	12	0.06	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
7	20241031	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	8	2	1.00	11380707	14221	131.57	800	817	787	1040	560	800	800.27	0.30	0	-684	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	187	-1.07	0.49	12	0.06	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
8	20241031	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	9	2	1.12	11309517	14133	130.75	800	817	787	1040	560	800	800.22	0.30	0	-684	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	188	-1.07	0.49	12	0.06	-754.00	1654.00	1570	20231221	-48.47	760	20240909	6.45	1319	-38.67	20240314	760	6.45	20240909	1570	-48.47	20231221	760	6.45	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
9	20241031	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-2	5	-0.25	4662798	5831	53.95	800	800	787	1040	560	800	799.66	0.30	0	-641	819	809	799	789	779	814	794	116	240	500	540	1	1	23200000	185	-1.06	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		69732	N	N	0	N	00	N
10	20241030	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	1	2	0.13	8688231	10807	69.74	789	809	789	1038	560	799	803.94	0.30	0	-122	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	186	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
11	20241030	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	4	2	0.50	7165660	8916	57.53	789	809	789	1038	560	799	803.69	0.30	0	-108	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	186	-1.06	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
12	20241030	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	5	2	0.63	6664386	8290	53.49	789	809	789	1038	560	799	803.91	0.30	0	-108	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	187	-1.07	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.79	760	20240909	5.79	1319	-39.04	20240314	760	5.79	20240909	1570	-48.79	20231221	760	5.79	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
13	20241030	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-1	5	-0.13	6218412	7734	49.91	789	809	789	1038	560	799	804.04	0.30	0	-198	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	185	-1.06	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
14	20241030	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	9	2	1.13	5444619	6757	43.60	789	809	789	1038	560	799	805.77	0.30	0	-181	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	187	-1.07	0.49	12	0.03	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
15	20241030	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	9	2	1.13	4925115	6114	39.45	789	809	789	1038	560	799	805.55	0.30	0	-181	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	187	-1.07	0.49	12	0.03	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
16	20241030	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	8	2	1.00	4860550	6034	38.94	789	809	789	1038	560	799	805.53	0.30	0	-142	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	187	-1.07	0.49	12	0.03	-754.00	1654.00	1570	20231221	-48.60	760	20240909	6.18	1319	-38.82	20240314	760	6.18	20240909	1570	-48.60	20231221	760	6.18	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
17	20241030	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	9	2	1.13	1549765	1930	12.45	789	809	789	1038	560	799	802.99	0.30	0	64	825	812	796	783	767	818	789	116	239	500	540	1	1	23200000	187	-1.07	0.49	12	0.01	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		69854	N	N	0	N	00	N
18	20241029	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	799	14	2	1.78	12290858	15478	37.79	785	809	780	1020	550	785	794.08	0.31	0	-1470	827	806	789	768	751	797	759	116	235	500	530	1	1	23200000	185	-1.06	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.11	760	20240909	5.13	1319	-39.42	20240314	760	5.13	20240909	1570	-49.11	20231221	760	5.13	20240909	0.00	N	079950	500	116 억		71324	N	N	0	N	00	N
19	20241029	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	799	14	2	1.78	12024377	15140	36.97	785	809	784	1020	550	785	794.21	0.31	0	-1452	827	806	789	768	751	797	759	116	235	500	530	1	1	23200000	185	-1.06	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.11	760	20240909	5.13	1319	-39.42	20240314	760	5.13	20240909	1570	-49.11	20231221	760	5.13	20240909	0.00	N	079950	500	116 억		71324	N	N	0	N	00	N
20	20241029	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	11	2	1.40	10486461	13205	32.24	785	809	784	1020	550	785	794.13	0.31	0	-1444	827	806	789	768	751	797	759	116	235	500	530	1	1	23200000	185	-1.06	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		71324	N	N	0	N	00	N
21	20241029	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	11	2	1.40	9721898	12244	29.90	785	809	784	1020	550	785	794.01	0.31	0	-1161	827	806	789	768	751	797	759	116	235	500	530	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		71324	N	N	0	N	00	N
22	20241029	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	12	2	1.53	8314050	10468	25.56	785	809	784	1020	550	785	794.23	0.31	0	-1425	827	806	789	768	751	797	759	116	235	500	530	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.24	760	20240909	4.87	1319	-39.58	20240314	760	4.87	20240909	1570	-49.24	20231221	760	4.87	20240909	0.00	N	079950	500	116 억		71324	N	N	0	N	00	N
23	20241029	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	13	2	1.66	8310062	10463	25.55	785	809	784	1020	550	785	794.23	0.31	0	-1423	827	806	789	768	751	797	759	116	235	500	530	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		71324	N	N	0	N	00	N
24	20241029	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	18	2	2.29	7854587	9893	24.16	785	809	784	1020	550	785	793.95	0.31	0	-1412	827	806	789	768	751	797	759	116	235	500	530	1	1	23200000	186	-1.06	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		71324	N	N	0	N	00	N
25	20241028	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	12	2	1.55	32270878	40918	422.10	810	810	772	1004	542	773	788.67	0.31	0	-617	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	182	-1.04	0.47	12	0.18	-754.00	1654.00	1570	20231221	-50.00	760	20240909	3.29	1319	-40.49	20240314	760	3.29	20240909	1570	-50.00	20231221	760	3.29	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
26	20241028	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	7	2	0.91	30995507	39289	405.29	810	810	772	1004	542	773	788.91	0.31	0	60	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	181	-1.03	0.47	12	0.17	-754.00	1654.00	1570	20231221	-50.32	760	20240909	2.63	1319	-40.86	20240314	760	2.63	20240909	1570	-50.32	20231221	760	2.63	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
27	20241028	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	19	2	2.46	28286576	35809	369.39	810	810	772	1004	542	773	789.93	0.31	0	-299	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	184	-1.05	0.48	12	0.15	-754.00	1654.00	1570	20231221	-49.55	760	20240909	4.21	1319	-39.95	20240314	760	4.21	20240909	1570	-49.55	20231221	760	4.21	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
28	20241028	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	16	2	2.07	26666139	33758	348.24	810	810	772	1004	542	773	789.92	0.31	0	-294	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	183	-1.05	0.48	12	0.15	-754.00	1654.00	1570	20231221	-49.75	760	20240909	3.82	1319	-40.18	20240314	760	3.82	20240909	1570	-49.75	20231221	760	3.82	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
29	20241028	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	25	2	3.23	23483069	29754	306.93	810	810	772	1004	542	773	789.24	0.31	0	-328	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	185	-1.06	0.48	12	0.13	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
30	20241028	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	9	2	1.16	15285897	19219	198.26	810	810	776	1004	542	773	795.35	0.31	0	-875	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	181	-1.04	0.47	12	0.08	-754.00	1654.00	1570	20231221	-50.19	760	20240909	2.89	1319	-40.71	20240314	760	2.89	20240909	1570	-50.19	20231221	760	2.89	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
31	20241028	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	21	2	2.72	13918732	17471	180.22	810	810	777	1004	542	773	796.68	0.31	0	-906	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	184	-1.05	0.48	12	0.08	-754.00	1654.00	1570	20231221	-49.43	760	20240909	4.47	1319	-39.80	20240314	760	4.47	20240909	1570	-49.43	20231221	760	4.47	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
32	20241028	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	25	2	3.23	2537442	3196	32.97	810	810	777	1004	542	773	793.94	0.31	0	-295	782	777	771	766	760	774	763	116	231	500	520	1	1	23200000	185	-1.06	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		71941	N	N	0	N	00	N
33	20241025	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-1	5	-0.13	7475229	9693	64.33	774	776	765	1006	542	774	771.20	0.31	0	95	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	179	-1.03	0.47	12	0.04	-754.00	1654.00	1570	20231221	-50.76	760	20240909	1.71	1319	-41.39	20240314	760	1.71	20240909	1570	-50.76	20231221	760	1.71	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
34	20241025	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	2	2	0.26	7352307	9534	63.27	774	776	765	1006	542	774	771.17	0.31	0	236	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	180	-1.03	0.47	12	0.04	-754.00	1654.00	1570	20231221	-50.57	760	20240909	2.11	1319	-41.17	20240314	760	2.11	20240909	1570	-50.57	20231221	760	2.11	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
35	20241025	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	0	3	0.00	6682067	8669	57.53	774	774	765	1006	542	774	770.80	0.31	0	236	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	180	-1.03	0.47	12	0.04	-754.00	1654.00	1570	20231221	-50.70	760	20240909	1.84	1319	-41.32	20240314	760	1.84	20240909	1570	-50.70	20231221	760	1.84	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
36	20241025	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	0	3	0.00	5537542	7188	47.70	774	774	765	1006	542	774	770.39	0.31	0	236	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	180	-1.03	0.47	12	0.03	-754.00	1654.00	1570	20231221	-50.70	760	20240909	1.84	1319	-41.32	20240314	760	1.84	20240909	1570	-50.70	20231221	760	1.84	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
37	20241025	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	0	3	0.00	5371182	6973	46.28	774	774	765	1006	542	774	770.28	0.31	0	236	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	180	-1.03	0.47	12	0.03	-754.00	1654.00	1570	20231221	-50.70	760	20240909	1.84	1319	-41.32	20240314	760	1.84	20240909	1570	-50.70	20231221	760	1.84	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
38	20241025	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-2	5	-0.26	4148336	5393	35.79	774	774	765	1006	542	774	769.21	0.31	0	236	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	179	-1.02	0.47	12	0.02	-754.00	1654.00	1570	20231221	-50.83	760	20240909	1.58	1319	-41.47	20240314	760	1.58	20240909	1570	-50.83	20231221	760	1.58	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
39	20241025	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-2	5	-0.26	3002514	3905	25.92	774	774	765	1006	542	774	768.89	0.31	0	284	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	179	-1.02	0.47	12	0.02	-754.00	1654.00	1570	20231221	-50.83	760	20240909	1.58	1319	-41.47	20240314	760	1.58	20240909	1570	-50.83	20231221	760	1.58	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
40	20241025	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-6	5	-0.78	2048443	2664	17.68	774	774	765	1006	542	774	768.94	0.31	0	141	808	791	779	762	750	785	756	116	232	500	520	1	1	23200000	178	-1.02	0.46	12	0.01	-754.00	1654.00	1570	20231221	-51.08	760	20240909	1.05	1319	-41.77	20240314	760	1.05	20240909	1570	-51.08	20231221	760	1.05	20240909	0.00	N	079950	500	116 억		71846	N	N	0	N	00	N
41	20241024	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-16	5	-2.03	11779591	14959	100.41	790	796	767	1027	553	790	787.46	0.31	0	-185	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	180	-1.03	0.47	12	0.06	-754.00	1654.00	1570	20231221	-50.70	760	20240909	1.84	1319	-41.32	20240314	760	1.84	20240909	1570	-50.70	20231221	760	1.84	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
42	20241024	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-9	5	-1.14	11173465	14176	95.15	790	796	767	1027	553	790	788.20	0.31	0	74	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	181	-1.04	0.47	12	0.06	-754.00	1654.00	1570	20231221	-50.25	760	20240909	2.76	1319	-40.79	20240314	760	2.76	20240909	1570	-50.25	20231221	760	2.76	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
43	20241024	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-9	5	-1.14	10714500	13586	91.19	790	796	767	1027	553	790	788.64	0.31	0	79	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	181	-1.04	0.47	12	0.06	-754.00	1654.00	1570	20231221	-50.25	760	20240909	2.76	1319	-40.79	20240314	760	2.76	20240909	1570	-50.25	20231221	760	2.76	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
44	20241024	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	0	3	0.00	9193420	11632	78.08	790	796	767	1027	553	790	790.36	0.31	0	43	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	183	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
45	20241024	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	0	3	0.00	9170510	11603	77.88	790	796	767	1027	553	790	790.36	0.31	0	72	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	183	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
46	20241024	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	4	2	0.51	8770409	11091	74.45	790	796	767	1027	553	790	790.77	0.31	0	74	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	184	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.43	760	20240909	4.47	1319	-39.80	20240314	760	4.47	20240909	1570	-49.43	20231221	760	4.47	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
47	20241024	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	791	1	2	0.13	3856317	4874	32.72	790	796	790	1027	553	790	791.20	0.31	0	-96	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	184	-1.05	0.48	12	0.02	-754.00	1654.00	1570	20231221	-49.62	760	20240909	4.08	1319	-40.03	20240314	760	4.08	20240909	1570	-49.62	20231221	760	4.08	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
48	20241024	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	6	2	0.76	3781152	4779	32.08	790	796	790	1027	553	790	791.20	0.31	0	-91	811	800	787	776	763	794	770	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.02	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		71929	N	N	0	N	00	N
49	20241023	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	11721826	14897	37.65	798	798	774	1037	559	798	786.86	0.31	0	-32	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	183	-1.05	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
50	20241023	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	9359456	11895	30.06	798	798	774	1037	559	798	786.84	0.31	0	-19	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	183	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
51	20241023	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	9304156	11825	29.89	798	798	774	1037	559	798	786.82	0.31	0	-19	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	183	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
52	20241023	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	5931646	7556	19.10	798	798	774	1037	559	798	785.02	0.31	0	-18	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	183	-1.05	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
53	20241023	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	5354227	6825	17.25	798	798	774	1037	559	798	784.50	0.31	0	53	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	183	-1.05	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
54	20241023	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	4722231	6024	15.23	798	798	774	1037	559	798	783.90	0.31	0	324	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	183	-1.05	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
55	20241023	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	4719861	6021	15.22	798	798	774	1037	559	798	783.90	0.31	0	324	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	183	-1.05	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
56	20241023	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	-4	5	-0.50	4538121	5789	14.63	798	798	774	1037	559	798	783.92	0.31	0	324	852	825	803	776	754	838	789	116	239	500	540	1	1	23200000	184	-1.05	0.48	12	0.02	-754.00	1654.00	1570	20231221	-49.43	760	20240909	4.47	1319	-39.80	20240314	760	4.47	20240909	1570	-49.43	20231221	760	4.47	20240909	0.00	N	079950	500	116 억		71960	N	N	0	N	00	N
57	20241022	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	8	2	1.01	31858176	39559	192.59	790	830	781	1027	553	790	805.33	0.31	0	-1081	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.17	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
58	20241022	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	18	2	2.28	31407342	38994	189.83	790	830	781	1027	553	790	805.44	0.31	0	-974	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	187	-1.07	0.49	12	0.17	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
59	20241022	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	19	2	2.41	29942987	37160	180.91	790	830	781	1027	553	790	805.79	0.31	0	-1055	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	188	-1.07	0.49	12	0.16	-754.00	1654.00	1570	20231221	-48.47	760	20240909	6.45	1319	-38.67	20240314	760	6.45	20240909	1570	-48.47	20231221	760	6.45	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
60	20241022	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	22	2	2.78	26821601	33228	161.76	790	830	781	1027	553	790	807.20	0.31	0	-1055	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	188	-1.08	0.49	12	0.14	-754.00	1654.00	1570	20231221	-48.28	760	20240909	6.84	1319	-38.44	20240314	760	6.84	20240909	1570	-48.28	20231221	760	6.84	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
61	20241022	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	22	2	2.78	25243217	31283	152.30	790	830	781	1027	553	790	806.93	0.31	0	-1054	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	188	-1.08	0.49	12	0.13	-754.00	1654.00	1570	20231221	-48.28	760	20240909	6.84	1319	-38.44	20240314	760	6.84	20240909	1570	-48.28	20231221	760	6.84	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
62	20241022	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	21	2	2.66	23246275	28807	140.24	790	830	781	1027	553	790	806.97	0.31	0	-1003	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	188	-1.08	0.49	12	0.12	-754.00	1654.00	1570	20231221	-48.34	760	20240909	6.71	1319	-38.51	20240314	760	6.71	20240909	1570	-48.34	20231221	760	6.71	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
63	20241022	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	23	2	2.91	20057924	24870	121.07	790	830	781	1027	553	790	806.51	0.31	0	-1034	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	189	-1.08	0.49	12	0.11	-754.00	1654.00	1570	20231221	-48.22	760	20240909	6.97	1319	-38.36	20240314	760	6.97	20240909	1570	-48.22	20231221	760	6.97	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
64	20241022	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	17	2	2.15	12793680	15906	77.44	790	830	781	1027	553	790	804.33	0.31	0	593	814	802	787	775	760	803	776	116	237	500	530	1	1	23200000	187	-1.07	0.49	12	0.07	-754.00	1654.00	1570	20231221	-48.60	760	20240909	6.18	1319	-38.82	20240314	760	6.18	20240909	1570	-48.60	20231221	760	6.18	20240909	0.00	N	079950	500	116 억		73041	N	N	0	N	00	N
65	20241021	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-10	5	-1.25	16146690	20537	199.52	790	799	772	1040	560	800	786.22	0.31	0	2238	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	183	-1.05	0.48	12	0.09	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
66	20241021	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-2	5	-0.25	16009977	20364	197.84	790	799	772	1040	560	800	786.19	0.31	0	2241	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	185	-1.06	0.48	12	0.09	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
67	20241021	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	-14	5	-1.75	8205179	10336	100.42	790	799	786	1040	560	800	793.84	0.31	0	87	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	182	-1.04	0.48	12	0.04	-754.00	1654.00	1570	20231221	-49.94	760	20240909	3.42	1319	-40.41	20240314	760	3.42	20240909	1570	-49.94	20231221	760	3.42	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
68	20241021	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-3	5	-0.38	5330785	6693	65.02	790	799	786	1040	560	800	796.47	0.31	0	-152	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	185	-1.06	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.24	760	20240909	4.87	1319	-39.58	20240314	760	4.87	20240909	1570	-49.24	20231221	760	4.87	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
69	20241021	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	799	-1	5	-0.12	2631841	3315	32.21	790	799	786	1040	560	800	793.92	0.31	0	-152	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	185	-1.06	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.11	760	20240909	5.13	1319	-39.42	20240314	760	5.13	20240909	1570	-49.11	20231221	760	5.13	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
70	20241021	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-2	5	-0.25	2245272	2831	27.50	790	799	786	1040	560	800	793.10	0.31	0	76	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	185	-1.06	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
71	20241021	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-5	5	-0.62	1217836	1539	14.95	790	795	786	1040	560	800	791.32	0.31	0	122	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	184	-1.05	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.36	760	20240909	4.61	1319	-39.73	20240314	760	4.61	20240909	1570	-49.36	20231221	760	4.61	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
72	20241021	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-5	5	-0.62	426605	540	5.25	790	795	790	1040	560	800	790.01	0.31	0	124	810	805	795	790	780	807	792	116	240	500	540	1	1	23200000	184	-1.05	0.48	12	0.00	-754.00	1654.00	1570	20231221	-49.36	760	20240909	4.61	1319	-39.73	20240314	760	4.61	20240909	1570	-49.36	20231221	760	4.61	20240909	0.00	N	079950	500	116 억		70803	N	N	0	N	00	N
73	20241018	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	0	3	0.00	8132296	10243	68.49	800	800	785	1040	560	800	793.94	0.31	0	-265	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	186	-1.06	0.48	12	0.04	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
74	20241018	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	0	3	0.00	7825896	9860	65.93	800	800	785	1040	560	800	793.70	0.31	0	-260	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	186	-1.06	0.48	12	0.04	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
75	20241018	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-8	5	-1.00	7055932	8895	59.47	800	800	785	1040	560	800	793.25	0.31	0	-259	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	184	-1.05	0.48	12	0.04	-754.00	1654.00	1570	20231221	-49.55	760	20240909	4.21	1319	-39.95	20240314	760	4.21	20240909	1570	-49.55	20231221	760	4.21	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
76	20241018	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-12	5	-1.50	5248500	6598	44.12	800	800	788	1040	560	800	795.47	0.31	0	-259	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	183	-1.05	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.81	760	20240909	3.68	1319	-40.26	20240314	760	3.68	20240909	1570	-49.81	20231221	760	3.68	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
77	20241018	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-8	5	-1.00	5038196	6332	42.34	800	800	792	1040	560	800	795.67	0.31	0	-259	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	184	-1.05	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.55	760	20240909	4.21	1319	-39.95	20240314	760	4.21	20240909	1570	-49.55	20231221	760	4.21	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
78	20241018	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	-4	5	-0.50	3571675	4482	29.97	800	800	793	1040	560	800	796.89	0.31	0	-259	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	185	-1.06	0.48	12	0.02	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
79	20241018	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	-4	5	-0.50	2604160	3266	21.84	800	800	793	1040	560	800	797.35	0.31	0	-259	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	185	-1.06	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
80	20241018	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	0	3	0.00	1260000	1575	10.53	800	800	800	1040	560	800	800.00	0.31	0	-234	850	824	808	782	766	838	796	116	240	500	540	1	1	23200000	186	-1.06	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		71068	N	N	0	N	00	N
81	20241017	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	8	2	1.01	12014853	14953	55.17	797	834	792	1029	555	792	803.51	0.31	0	-277	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	186	-1.06	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
82	20241017	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	799	7	2	0.88	11394437	14177	52.31	797	834	792	1029	555	792	803.73	0.31	0	-204	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.11	760	20240909	5.13	1319	-39.42	20240314	760	5.13	20240909	1570	-49.11	20231221	760	5.13	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
83	20241017	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	799	7	2	0.88	11151409	13873	51.19	797	834	792	1029	555	792	803.82	0.31	0	-204	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.11	760	20240909	5.13	1319	-39.42	20240314	760	5.13	20240909	1570	-49.11	20231221	760	5.13	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
84	20241017	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	11	2	1.39	8780009	10906	40.24	797	834	797	1029	555	792	805.06	0.31	0	-170	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	186	-1.06	0.49	12	0.05	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
85	20241017	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	11	2	1.39	8324842	10339	38.15	797	834	797	1029	555	792	805.19	0.31	0	-167	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	186	-1.06	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
86	20241017	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	14	2	1.77	8290205	10296	37.99	797	834	797	1029	555	792	805.19	0.31	0	-160	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	187	-1.07	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
87	20241017	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	15	2	1.89	8287786	10293	37.98	797	834	797	1029	555	792	805.19	0.31	0	-160	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	187	-1.07	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.60	760	20240909	6.18	1319	-38.82	20240314	760	6.18	20240909	1570	-48.60	20231221	760	6.18	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
88	20241017	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	23	2	2.90	5920565	7341	27.09	797	834	797	1029	555	792	806.51	0.31	0	-60	834	812	802	780	770	808	776	116	237	500	530	1	1	23200000	189	-1.08	0.49	12	0.03	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억		71345	N	N	0	N	00	N
89	20241016	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-16	5	-1.98	21838080	27100	102.83	824	824	792	1050	566	808	805.83	0.31	0	-412	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	184	-1.05	0.48	12	0.12	-754.00	1654.00	1570	20231221	-49.55	760	20240909	4.21	1319	-39.95	20240314	760	4.21	20240909	1570	-49.55	20231221	760	4.21	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
90	20241016	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-3	5	-0.37	20414713	25303	96.01	824	824	798	1050	566	808	806.81	0.31	0	1081	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	187	-1.07	0.49	12	0.11	-754.00	1654.00	1570	20231221	-48.73	760	20240909	5.92	1319	-38.97	20240314	760	5.92	20240909	1570	-48.73	20231221	760	5.92	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
91	20241016	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-8	5	-0.99	18344280	22715	86.19	824	824	798	1050	566	808	807.58	0.31	0	-566	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	186	-1.06	0.48	12	0.10	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
92	20241016	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-3	5	-0.37	16528932	20457	77.62	824	824	798	1050	566	808	807.98	0.31	0	-566	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	187	-1.07	0.49	12	0.09	-754.00	1654.00	1570	20231221	-48.73	760	20240909	5.92	1319	-38.97	20240314	760	5.92	20240909	1570	-48.73	20231221	760	5.92	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
93	20241016	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-2	5	-0.25	16442755	20350	77.22	824	824	798	1050	566	808	808.00	0.31	0	-541	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	187	-1.07	0.49	12	0.09	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
94	20241016	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-1	5	-0.12	12246642	15112	57.34	824	824	801	1050	566	808	810.39	0.31	0	-436	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	187	-1.07	0.49	12	0.07	-754.00	1654.00	1570	20231221	-48.60	760	20240909	6.18	1319	-38.82	20240314	760	6.18	20240909	1570	-48.60	20231221	760	6.18	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
95	20241016	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	0	3	0.00	12228081	15089	57.26	824	824	801	1050	566	808	810.40	0.31	0	-436	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	187	-1.07	0.49	12	0.07	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
96	20241016	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-1	5	-0.12	11286646	13915	52.80	824	824	807	1050	566	808	811.11	0.31	0	-270	820	813	801	794	782	817	798	116	242	500	540	1	1	23200000	187	-1.07	0.49	12	0.06	-754.00	1654.00	1570	20231221	-48.60	760	20240909	6.18	1319	-38.82	20240314	760	6.18	20240909	1570	-48.60	20231221	760	6.18	20240909	0.00	N	079950	500	116 억		71757	N	N	0	N	00	N
97	20241015	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	2	2	0.25	21046174	26354	163.70	805	808	789	1047	565	806	798.60	0.31	0	909	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	187	-1.07	0.49	12	0.11	-754.00	1654.00	1570	20231221	-48.54	760	20240909	6.32	1319	-38.74	20240314	760	6.32	20240909	1570	-48.54	20231221	760	6.32	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
98	20241015	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	-3	5	-0.37	14846447	18658	115.90	805	805	789	1047	565	806	795.71	0.31	0	1225	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	186	-1.06	0.49	12	0.08	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
99	20241015	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	-12	5	-1.49	12563091	15777	98.00	805	805	790	1047	565	806	796.29	0.31	0	1223	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	184	-1.05	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.43	760	20240909	4.47	1319	-39.80	20240314	760	4.47	20240909	1570	-49.43	20231221	760	4.47	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
100	20241015	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-14	5	-1.74	10198142	12791	79.45	805	805	792	1047	565	806	797.29	0.31	0	1304	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	184	-1.05	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.55	760	20240909	4.21	1319	-39.95	20240314	760	4.21	20240909	1570	-49.55	20231221	760	4.21	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
101	20241015	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	-12	5	-1.49	7299499	9140	56.77	805	805	794	1047	565	806	798.63	0.31	0	1389	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	184	-1.05	0.48	12	0.04	-754.00	1654.00	1570	20231221	-49.43	760	20240909	4.47	1319	-39.80	20240314	760	4.47	20240909	1570	-49.43	20231221	760	4.47	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
102	20241015	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-8	5	-0.99	5204341	6509	40.43	805	805	798	1047	565	806	799.56	0.31	0	1389	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	185	-1.06	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
103	20241015	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-1	5	-0.12	3528487	4410	27.39	805	805	798	1047	565	806	800.11	0.31	0	1604	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	187	-1.07	0.49	12	0.02	-754.00	1654.00	1570	20231221	-48.73	760	20240909	5.92	1319	-38.97	20240314	760	5.92	20240909	1570	-48.73	20231221	760	5.92	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
104	20241015	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-8	5	-0.99	2968665	3711	23.05	805	805	798	1047	565	806	799.96	0.31	0	1400	823	814	810	801	797	812	799	116	241	500	540	1	1	23200000	185	-1.06	0.48	12	0.02	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억		70848	N	N	0	N	00	N
105	20241014	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-14	5	-1.71	13069919	16098	69.13	812	819	806	1066	574	820	811.90	0.30	0	829	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	187	-1.07	0.49	12	0.07	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
106	20241014	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-5	5	-0.61	11307020	13911	59.74	812	819	806	1066	574	820	812.81	0.30	0	832	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	189	-1.08	0.49	12	0.06	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
107	20241014	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-5	5	-0.61	8622010	10616	45.59	812	819	806	1066	574	820	812.17	0.30	0	832	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	189	-1.08	0.49	12	0.05	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
108	20241014	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-6	5	-0.73	7744654	9537	40.95	812	819	806	1066	574	820	812.06	0.30	0	832	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	189	-1.08	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.15	760	20240909	7.11	1319	-38.29	20240314	760	7.11	20240909	1570	-48.15	20231221	760	7.11	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
109	20241014	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-5	5	-0.61	6751712	8317	35.72	812	819	806	1066	574	820	811.80	0.30	0	836	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	189	-1.08	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
110	20241014	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-6	5	-0.73	6339272	7811	33.54	812	819	806	1066	574	820	811.58	0.30	0	836	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	189	-1.08	0.49	12	0.03	-754.00	1654.00	1570	20231221	-48.15	760	20240909	7.11	1319	-38.29	20240314	760	7.11	20240909	1570	-48.15	20231221	760	7.11	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
111	20241014	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-5	5	-0.61	4679392	5772	24.79	812	819	806	1066	574	820	810.71	0.30	0	836	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	189	-1.08	0.49	12	0.02	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
112	20241014	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	-11	5	-1.34	2025362	2496	10.72	812	813	809	1066	574	820	811.44	0.30	0	-315	877	848	834	805	791	841	798	116	246	500	550	1	1	23200000	188	-1.07	0.49	12	0.01	-754.00	1654.00	1570	20231221	-48.47	760	20240909	6.45	1319	-38.67	20240314	760	6.45	20240909	1570	-48.47	20231221	760	6.45	20240909	0.00	N	079950	500	116 억		70019	N	N	0	N	00	N
113	20241011	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-27	5	-3.19	14448582	17230	86.64	848	863	820	1101	593	847	838.57	0.30	0	-680	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	190	-1.09	0.50	12	0.07	-754.00	1654.00	1570	20231221	-47.77	760	20240909	7.89	1319	-37.83	20240314	760	7.89	20240909	1570	-47.77	20231221	760	7.89	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
114	20241011	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	4	2	0.47	12703398	15111	75.98	848	863	829	1101	593	847	840.67	0.30	0	-618	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	197	-1.13	0.51	12	0.07	-754.00	1654.00	1570	20231221	-45.80	760	20240909	11.97	1319	-35.48	20240314	760	11.97	20240909	1570	-45.80	20231221	760	11.97	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
115	20241011	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-13	5	-1.53	11106979	13217	66.46	848	863	829	1101	593	847	840.36	0.30	0	-695	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	193	-1.11	0.50	12	0.06	-754.00	1654.00	1570	20231221	-46.88	760	20240909	9.74	1319	-36.77	20240314	760	9.74	20240909	1570	-46.88	20231221	760	9.74	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
116	20241011	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-7	5	-0.83	8476103	10075	50.66	848	863	833	1101	593	847	841.30	0.30	0	-629	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	195	-1.11	0.51	12	0.04	-754.00	1654.00	1570	20231221	-46.50	760	20240909	10.53	1319	-36.32	20240314	760	10.53	20240909	1570	-46.50	20231221	760	10.53	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
117	20241011	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	-4	5	-0.47	7447990	8855	44.53	848	863	833	1101	593	847	841.11	0.30	0	312	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	196	-1.12	0.51	12	0.04	-754.00	1654.00	1570	20231221	-46.31	760	20240909	10.92	1319	-36.09	20240314	760	10.92	20240909	1570	-46.31	20231221	760	10.92	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
118	20241011	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	4	2	0.47	5286730	6268	31.52	848	863	839	1101	593	847	843.45	0.30	0	322	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	197	-1.13	0.51	12	0.03	-754.00	1654.00	1570	20231221	-45.80	760	20240909	11.97	1319	-35.48	20240314	760	11.97	20240909	1570	-45.80	20231221	760	11.97	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
119	20241011	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	856	9	2	1.06	2888971	3416	17.18	848	863	839	1101	593	847	845.72	0.30	0	-55	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	199	-1.14	0.52	12	0.01	-754.00	1654.00	1570	20231221	-45.48	760	20240909	12.63	1319	-35.10	20240314	760	12.63	20240909	1570	-45.48	20231221	760	12.63	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
120	20241011	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	863	16	2	1.89	2032013	2407	12.10	848	863	839	1101	593	847	844.21	0.30	0	0	877	861	853	837	829	858	834	116	254	500	570	1	1	23200000	200	-1.14	0.52	12	0.01	-754.00	1654.00	1570	20231221	-45.03	760	20240909	13.55	1319	-34.57	20240314	760	13.55	20240909	1570	-45.03	20231221	760	13.55	20240909	0.00	N	079950	500	116 억		70699	N	N	0	N	00	N
121	20241010	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	-6	5	-0.70	16990671	19883	104.61	854	869	845	1108	598	853	854.53	0.31	0	-276	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	197	-1.12	0.51	12	0.09	-754.00	1654.00	1570	20231221	-46.05	760	20240909	11.45	1319	-35.78	20240314	760	11.45	20240909	1570	-46.05	20231221	760	11.45	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
122	20241010	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	6	2	0.70	15669059	18341	96.50	854	869	845	1108	598	853	854.32	0.31	0	-252	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	199	-1.14	0.52	12	0.08	-754.00	1654.00	1570	20231221	-45.29	760	20240909	13.03	1319	-34.87	20240314	760	13.03	20240909	1570	-45.29	20231221	760	13.03	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
123	20241010	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	-5	5	-0.59	10735063	12595	66.27	854	869	845	1108	598	853	852.33	0.31	0	-212	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	197	-1.12	0.51	12	0.05	-754.00	1654.00	1570	20231221	-45.99	760	20240909	11.58	1319	-35.71	20240314	760	11.58	20240909	1570	-45.99	20231221	760	11.58	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
124	20241010	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	5	2	0.59	10220077	11988	63.07	854	869	845	1108	598	853	852.53	0.31	0	-215	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	199	-1.14	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.35	760	20240909	12.89	1319	-34.95	20240314	760	12.89	20240909	1570	-45.35	20231221	760	12.89	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
125	20241010	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	5	2	0.59	10183184	11945	62.85	854	869	845	1108	598	853	852.51	0.31	0	-215	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	199	-1.14	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.35	760	20240909	12.89	1319	-34.95	20240314	760	12.89	20240909	1570	-45.35	20231221	760	12.89	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
126	20241010	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	5	2	0.59	9609804	11276	59.33	854	869	845	1108	598	853	852.24	0.31	0	-215	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	199	-1.14	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.35	760	20240909	12.89	1319	-34.95	20240314	760	12.89	20240909	1570	-45.35	20231221	760	12.89	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
127	20241010	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	-8	5	-0.94	9199695	10795	56.80	854	869	845	1108	598	853	852.22	0.31	0	-34	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	196	-1.12	0.51	12	0.05	-754.00	1654.00	1570	20231221	-46.18	760	20240909	11.18	1319	-35.94	20240314	760	11.18	20240909	1570	-46.18	20231221	760	11.18	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
128	20241010	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	868	15	2	1.76	4519719	5284	27.80	854	869	853	1108	598	853	855.36	0.31	0	233	893	872	852	831	811	883	842	116	255	500	580	1	1	23200000	201	-1.15	0.52	12	0.02	-754.00	1654.00	1570	20231221	-44.71	760	20240909	14.21	1319	-34.19	20240314	760	14.21	20240909	1570	-44.71	20231221	760	14.21	20240909	0.00	N	079950	500	116 억		70975	N	N	0	N	00	N
129	20241008	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	15	2	1.79	16061469	19005	107.65	838	873	832	1089	587	838	845.11	0.31	0	1	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	198	-1.13	0.52	12	0.08	-754.00	1654.00	1570	20231221	-45.67	760	20240909	12.24	1319	-35.33	20240314	760	12.24	20240909	1570	-45.67	20231221	760	12.24	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
130	20241008	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	14	2	1.67	14479798	17149	97.13	838	873	832	1089	587	838	844.35	0.31	0	1	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	198	-1.13	0.52	12	0.07	-754.00	1654.00	1570	20231221	-45.73	760	20240909	12.11	1319	-35.41	20240314	760	12.11	20240909	1570	-45.73	20231221	760	12.11	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
131	20241008	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	12	2	1.43	12509500	14832	84.01	838	873	832	1089	587	838	843.41	0.31	0	6	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	197	-1.13	0.51	12	0.06	-754.00	1654.00	1570	20231221	-45.86	760	20240909	11.84	1319	-35.56	20240314	760	11.84	20240909	1570	-45.86	20231221	760	11.84	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
132	20241008	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	8	2	0.95	12398774	14701	83.27	838	873	832	1089	587	838	843.40	0.31	0	41	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	196	-1.12	0.51	12	0.06	-754.00	1654.00	1570	20231221	-46.11	760	20240909	11.32	1319	-35.86	20240314	760	11.32	20240909	1570	-46.11	20231221	760	11.32	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
133	20241008	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	3	2	0.36	11753793	13929	78.90	838	873	832	1089	587	838	843.84	0.31	0	180	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	195	-1.12	0.51	12	0.06	-754.00	1654.00	1570	20231221	-46.43	760	20240909	10.66	1319	-36.24	20240314	760	10.66	20240909	1570	-46.43	20231221	760	10.66	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
134	20241008	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	6	2	0.72	11148096	13210	74.82	838	873	838	1089	587	838	843.91	0.31	0	183	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	196	-1.12	0.51	12	0.06	-754.00	1654.00	1570	20231221	-46.24	760	20240909	11.05	1319	-36.01	20240314	760	11.05	20240909	1570	-46.24	20231221	760	11.05	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
135	20241008	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	851	13	2	1.55	6070494	7151	40.50	838	873	838	1089	587	838	848.90	0.31	0	-356	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	197	-1.13	0.51	12	0.03	-754.00	1654.00	1570	20231221	-45.80	760	20240909	11.97	1319	-35.48	20240314	760	11.97	20240909	1570	-45.80	20231221	760	11.97	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
136	20241008	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	870	32	2	3.82	4095535	4848	27.46	838	873	838	1089	587	838	844.79	0.31	0	-573	854	845	831	822	808	850	827	116	251	500	560	1	1	23200000	202	-1.15	0.53	12	0.02	-754.00	1654.00	1570	20231221	-44.59	760	20240909	14.47	1319	-34.04	20240314	760	14.47	20240909	1570	-44.59	20231221	760	14.47	20240909	0.00	N	079950	500	116 억		70974	N	N	0	N	00	N
137	20241007	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	11	2	1.33	13663081	16452	68.86	827	840	817	1075	579	827	830.48	0.31	0	-251	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	194	-1.11	0.51	12	0.07	-754.00	1654.00	1570	20231221	-46.62	760	20240909	10.26	1319	-36.47	20240314	760	10.26	20240909	1570	-46.62	20231221	760	10.26	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
138	20241007	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	8	2	0.97	11207199	13514	56.56	827	840	817	1075	579	827	829.30	0.31	0	-546	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	194	-1.11	0.50	12	0.06	-754.00	1654.00	1570	20231221	-46.82	760	20240909	9.87	1319	-36.69	20240314	760	9.87	20240909	1570	-46.82	20231221	760	9.87	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
139	20241007	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	9	2	1.09	9952788	12012	50.28	827	840	817	1075	579	827	828.57	0.31	0	-522	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	194	-1.11	0.51	12	0.05	-754.00	1654.00	1570	20231221	-46.75	760	20240909	10.00	1319	-36.62	20240314	760	10.00	20240909	1570	-46.75	20231221	760	10.00	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
140	20241007	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	-3	5	-0.36	8553747	10327	43.22	827	840	817	1075	579	827	828.29	0.31	0	-321	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	191	-1.09	0.50	12	0.04	-754.00	1654.00	1570	20231221	-47.52	760	20240909	8.42	1319	-37.53	20240314	760	8.42	20240909	1570	-47.52	20231221	760	8.42	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
141	20241007	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	0	3	0.00	8185375	9880	41.35	827	840	817	1075	579	827	828.48	0.31	0	-311	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	192	-1.10	0.50	12	0.04	-754.00	1654.00	1570	20231221	-47.32	760	20240909	8.82	1319	-37.30	20240314	760	8.82	20240909	1570	-47.32	20231221	760	8.82	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
142	20241007	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	0	3	0.00	8158935	9848	41.22	827	840	817	1075	579	827	828.49	0.31	0	-287	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	192	-1.10	0.50	12	0.04	-754.00	1654.00	1570	20231221	-47.32	760	20240909	8.82	1319	-37.30	20240314	760	8.82	20240909	1570	-47.32	20231221	760	8.82	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
143	20241007	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	9	2	1.09	7787255	9398	39.34	827	840	827	1075	579	827	828.61	0.31	0	-289	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	194	-1.11	0.51	12	0.04	-754.00	1654.00	1570	20231221	-46.75	760	20240909	10.00	1319	-36.62	20240314	760	10.00	20240909	1570	-46.75	20231221	760	10.00	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
144	20241007	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	13	2	1.57	6883109	8318	34.82	827	840	827	1075	579	827	827.50	0.31	0	-289	864	845	836	817	808	841	813	116	248	500	560	1	1	23200000	195	-1.11	0.51	12	0.04	-754.00	1654.00	1570	20231221	-46.50	760	20240909	10.53	1319	-36.32	20240314	760	10.53	20240909	1570	-46.50	20231221	760	10.53	20240909	0.00	N	079950	500	116 억		71225	N	N	0	N	00	N
145	20241004	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	-28	5	-3.27	19830604	23701	121.84	855	855	827	1111	599	855	836.70	0.31	0	308	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	192	-1.10	0.50	12	0.10	-754.00	1654.00	1570	20231221	-47.32	760	20240909	8.82	1319	-37.30	20240314	760	8.82	20240909	1570	-47.32	20231221	760	8.82	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
146	20241004	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-19	5	-2.22	16300726	19438	99.92	855	855	832	1111	599	855	838.60	0.31	0	1784	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	194	-1.11	0.51	12	0.08	-754.00	1654.00	1570	20231221	-46.75	760	20240909	10.00	1319	-36.62	20240314	760	10.00	20240909	1570	-46.75	20231221	760	10.00	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
147	20241004	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-19	5	-2.22	14857266	17710	91.04	855	855	832	1111	599	855	838.92	0.31	0	1784	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	194	-1.11	0.51	12	0.08	-754.00	1654.00	1570	20231221	-46.75	760	20240909	10.00	1319	-36.62	20240314	760	10.00	20240909	1570	-46.75	20231221	760	10.00	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
148	20241004	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-19	5	-2.22	14375492	17134	88.08	855	855	832	1111	599	855	839.00	0.31	0	1784	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	194	-1.11	0.51	12	0.07	-754.00	1654.00	1570	20231221	-46.75	760	20240909	10.00	1319	-36.62	20240314	760	10.00	20240909	1570	-46.75	20231221	760	10.00	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
149	20241004	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-21	5	-2.46	12721986	15152	77.89	855	855	832	1111	599	855	839.62	0.31	0	2058	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	193	-1.11	0.50	12	0.07	-754.00	1654.00	1570	20231221	-46.88	760	20240909	9.74	1319	-36.77	20240314	760	9.74	20240909	1570	-46.88	20231221	760	9.74	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
150	20241004	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	-22	5	-2.57	9624518	11437	58.79	855	855	832	1111	599	855	841.52	0.31	0	2069	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	193	-1.10	0.50	12	0.05	-754.00	1654.00	1570	20231221	-46.94	760	20240909	9.61	1319	-36.85	20240314	760	9.61	20240909	1570	-46.94	20231221	760	9.61	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
151	20241004	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-17	5	-1.99	9135693	10851	55.78	855	855	832	1111	599	855	841.92	0.31	0	2117	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	194	-1.11	0.51	12	0.05	-754.00	1654.00	1570	20231221	-46.62	760	20240909	10.26	1319	-36.47	20240314	760	10.26	20240909	1570	-46.62	20231221	760	10.26	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
152	20241004	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	-3	5	-0.35	2036882	2384	12.26	855	855	852	1111	599	855	854.40	0.31	0	415	859	856	852	849	845	858	851	116	256	500	580	1	1	23200000	198	-1.13	0.52	12	0.01	-754.00	1654.00	1570	20231221	-45.73	760	20240909	12.11	1319	-35.41	20240314	760	12.11	20240909	1570	-45.73	20231221	760	12.11	20240909	0.00	N	079950	500	116 억		70917	N	N	0	N	00	N
153	20241002	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	2	2	0.23	15454327	18103	36.41	853	855	848	1108	598	853	853.69	0.31	0	-747	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.08	-754.00	1654.00	1570	20231221	-45.54	760	20240909	12.50	1319	-35.18	20240314	760	12.50	20240909	1570	-45.54	20231221	760	12.50	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N
154	20241002	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	1	2	0.12	13433455	15738	31.66	853	855	848	1108	598	853	853.57	0.31	0	-695	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.07	-754.00	1654.00	1570	20231221	-45.61	760	20240909	12.37	1319	-35.25	20240314	760	12.37	20240909	1570	-45.61	20231221	760	12.37	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N
155	20241002	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	2	2	0.23	11937847	13988	28.14	853	855	848	1108	598	853	853.43	0.31	0	-667	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.06	-754.00	1654.00	1570	20231221	-45.54	760	20240909	12.50	1319	-35.18	20240314	760	12.50	20240909	1570	-45.54	20231221	760	12.50	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N
156	20241002	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	2	2	0.23	11524077	13504	27.16	853	855	848	1108	598	853	853.38	0.31	0	-667	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.06	-754.00	1654.00	1570	20231221	-45.54	760	20240909	12.50	1319	-35.18	20240314	760	12.50	20240909	1570	-45.54	20231221	760	12.50	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N
157	20241002	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	2	2	0.23	10225773	11981	24.10	853	855	850	1108	598	853	853.50	0.31	0	-730	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.54	760	20240909	12.50	1319	-35.18	20240314	760	12.50	20240909	1570	-45.54	20231221	760	12.50	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N
158	20241002	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	2	2	0.23	9805969	11490	23.11	853	855	850	1108	598	853	853.44	0.31	0	-730	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.05	-754.00	1654.00	1570	20231221	-45.54	760	20240909	12.50	1319	-35.18	20240314	760	12.50	20240909	1570	-45.54	20231221	760	12.50	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N
159	20241002	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	0	3	0.00	6939348	8134	16.36	853	855	852	1108	598	853	853.13	0.31	0	-661	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.04	-754.00	1654.00	1570	20231221	-45.67	760	20240909	12.24	1319	-35.33	20240314	760	12.24	20240909	1570	-45.67	20231221	760	12.24	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N
160	20241002	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	2	2	0.23	2143368	2512	5.05	853	855	853	1108	598	853	853.25	0.31	0	-33	896	874	855	833	814	885	844	116	255	500	580	1	1	23200000	198	-1.13	0.52	12	0.01	-754.00	1654.00	1570	20231221	-45.54	760	20240909	12.50	1319	-35.18	20240314	760	12.50	20240909	1570	-45.54	20231221	760	12.50	20240909	0.00	N	079950	500	116 억		71664	N	N	0	N	00	N